KissMeData/348080/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-80	5	-4.05	774956572	402510	177.77	1988	2015	1882	2560	1382	1973	1925.29	6.67	-79536	2050	2011	1991	1952	1932	2001	1942	211	587	500	1380	1	1	42152010	798	-1.35	-1.92	12	0.95	-1404.00	-984.00	6690	20230616	-71.70	1616	20240226	17.14	2335	-18.93	20240103	1616	17.14	20240226	6690	-71.70	20230616	1616	17.14	20240226	0.23	N	348080	500	210 억	2813449	N	N	N	N
3	20240329	151148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	-58	5	-2.94	753703433	391308	172.82	1988	2015	1882	2560	1382	1973	1926.09	6.67	-79418	2050	2011	1991	1952	1932	2001	1942	211	587	500	1380	1	1	42152010	807	-1.36	-1.95	12	0.93	-1404.00	-984.00	6690	20230616	-71.38	1616	20240226	18.50	2335	-17.99	20240103	1616	18.50	20240226	6690	-71.38	20230616	1616	18.50	20240226	0.23	N	348080	500	210 억	2813449	N	N	N	N
4	20240329	141143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-80	5	-4.05	590900329	305386	134.88	1988	2015	1886	2560	1382	1973	1934.91	6.67	-52929	2050	2011	1991	1952	1932	2001	1942	211	587	500	1380	1	1	42152010	798	-1.35	-1.92	12	0.72	-1404.00	-984.00	6690	20230616	-71.70	1616	20240226	17.14	2335	-18.93	20240103	1616	17.14	20240226	6690	-71.70	20230616	1616	17.14	20240226	0.23	N	348080	500	210 억	2813449	N	N	N	N
5	20240329	131124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1906	-67	5	-3.40	514655858	265220	117.14	1988	2015	1886	2560	1382	1973	1940.46	6.67	-37565	2050	2011	1991	1952	1932	2001	1942	211	587	500	1380	1	1	42152010	803	-1.36	-1.94	12	0.63	-1404.00	-984.00	6690	20230616	-71.51	1616	20240226	17.95	2335	-18.37	20240103	1616	17.95	20240226	6690	-71.51	20230616	1616	17.95	20240226	0.23	N	348080	500	210 억	2813449	N	N	N	N
6	20240329	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1901	-72	5	-3.65	423184776	217047	95.86	1988	2015	1886	2560	1382	1973	1949.72	6.67	-33399	2050	2011	1991	1952	1932	2001	1942	211	587	500	1380	1	1	42152010	801	-1.35	-1.93	12	0.51	-1404.00	-984.00	6690	20230616	-71.58	1616	20240226	17.64	2335	-18.59	20240103	1616	17.64	20240226	6690	-71.58	20230616	1616	17.64	20240226	0.23	N	348080	500	210 억	2813449	N	N	N	N
7	20240329	111122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1969	-4	5	-0.20	201415236	101530	44.84	1988	2015	1969	2560	1382	1973	1983.82	6.67	-20651	2050	2011	1991	1952	1932	2001	1942	211	587	500	1380	1	1	42152010	830	-1.40	-2.00	12	0.24	-1404.00	-984.00	6690	20230616	-70.57	1616	20240226	21.84	2335	-15.67	20240103	1616	21.84	20240226	6690	-70.57	20230616	1616	21.84	20240226	0.23	N	348080	500	210 억	2813449	N	N	N	N
8	20240329	101123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	27	2	1.37	102370833	51482	22.74	1988	2015	1971	2560	1382	1973	1988.54	6.67	7981	2050	2011	1991	1952	1932	2001	1942	211	587	500	1380	5	1	42152010	843	-1.42	-2.03	12	0.12	-1404.00	-984.00	6690	20230616	-70.10	1616	20240226	23.76	2335	-14.35	20240103	1616	23.76	20240226	6690	-70.10	20230616	1616	23.76	20240226	0.23	N	348080	500	210 억	2813449	N	N	N	N
9	20240329	091123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1984	11	2	0.56	28909006	14644	6.47	1988	1988	1971	2560	1382	1973	1974.13	6.67	-2614	2050	2011	1991	1952	1932	2001	1942	211	587	500	1380	1	1	42152010	836	-1.41	-2.02	12	0.03	-1404.00	-984.00	6690	20230616	-70.34	1616	20240226	22.77	2335	-15.03	20240103	1616	22.77	20240226	6690	-70.34	20230616	1616	22.77	20240226	0.23	N	348080	500	210 억	2813449	N	N	N	N
10	20240328	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1973	-23	5	-1.15	448833912	225363	66.15	2010	2030	1971	2590	1398	1996	1991.61	6.81	-66663	2134	2064	2020	1950	1906	2043	1929	211	594	500	1390	1	1	42152010	832	-1.41	-2.01	12	0.53	-1404.00	-984.00	6690	20230616	-70.51	1616	20240226	22.09	2335	-15.50	20240103	1616	22.09	20240226	6690	-70.51	20230616	1616	22.09	20240226	0.23	N	348080	500	210 억	2871580	N	N	N	N
11	20240328	151132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1977	-19	5	-0.95	397950349	199584	58.58	2010	2030	1971	2590	1398	1996	1993.89	6.81	-63187	2134	2064	2020	1950	1906	2043	1929	211	594	500	1390	1	1	42152010	833	-1.41	-2.01	12	0.47	-1404.00	-984.00	6690	20230616	-70.45	1616	20240226	22.34	2335	-15.33	20240103	1616	22.34	20240226	6690	-70.45	20230616	1616	22.34	20240226	0.23	N	348080	500	210 억	2871580	N	N	N	N
12	20240328	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1994	-2	5	-0.10	309174277	154779	45.43	2010	2030	1971	2590	1398	1996	1997.53	6.81	-44080	2134	2064	2020	1950	1906	2043	1929	211	594	500	1390	1	1	42152010	841	-1.42	-2.03	12	0.37	-1404.00	-984.00	6690	20230616	-70.19	1616	20240226	23.39	2335	-14.60	20240103	1616	23.39	20240226	6690	-70.19	20230616	1616	23.39	20240226	0.23	N	348080	500	210 억	2871580	N	N	N	N
13	20240328	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	4	2	0.20	290327035	145315	42.65	2010	2030	1971	2590	1398	1996	1997.93	6.81	-40222	2134	2064	2020	1950	1906	2043	1929	211	594	500	1390	5	1	42152010	843	-1.42	-2.03	12	0.34	-1404.00	-984.00	6690	20230616	-70.10	1616	20240226	23.76	2335	-14.35	20240103	1616	23.76	20240226	6690	-70.10	20230616	1616	23.76	20240226	0.23	N	348080	500	210 억	2871580	N	N	N	N
14	20240328	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1999	3	2	0.15	254521440	127363	37.38	2010	2030	1971	2590	1398	1996	1998.41	6.81	-29108	2134	2064	2020	1950	1906	2043	1929	211	594	500	1390	1	1	42152010	843	-1.42	-2.03	12	0.30	-1404.00	-984.00	6690	20230616	-70.12	1616	20240226	23.70	2335	-14.39	20240103	1616	23.70	20240226	6690	-70.12	20230616	1616	23.70	20240226	0.23	N	348080	500	210 억	2871580	N	N	N	N
15	20240328	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1980	-16	5	-0.80	171791389	86272	25.32	2010	2015	1971	2590	1398	1996	1991.23	6.81	-21852	2134	2064	2020	1950	1906	2043	1929	211	594	500	1390	1	1	42152010	835	-1.41	-2.01	12	0.20	-1404.00	-984.00	6690	20230616	-70.40	1616	20240226	22.52	2335	-15.20	20240103	1616	22.52	20240226	6690	-70.40	20230616	1616	22.52	20240226	0.23	N	348080	500	210 억	2871580	N	N	N	N
16	20240328	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1989	-7	5	-0.35	90264185	45130	13.25	2010	2015	1989	2590	1398	1996	2000.17	6.81	-19263	2134	2064	2020	1950	1906	2043	1929	211	594	500	1390	1	1	42152010	838	-1.42	-2.02	12	0.11	-1404.00	-984.00	6690	20230616	-70.27	1616	20240226	23.08	2335	-14.82	20240103	1616	23.08	20240226	6690	-70.27	20230616	1616	23.08	20240226	0.23	N	348080	500	210 억	2871580	N	N	N	N
17	20240328	091140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	14	2	0.70	35970115	17997	5.28	2010	2015	1991	2590	1398	1996	1998.81	6.81	-10743	2134	2064	2020	1950	1906	2043	1929	211	594	500	1390	5	1	42152010	847	-1.43	-2.04	12	0.04	-1404.00	-984.00	6690	20230616	-69.96	1616	20240226	24.38	2335	-13.92	20240103	1616	24.38	20240226	6690	-69.96	20230616	1616	24.38	20240226	0.23	N	348080	500	210 억	2871580	N	N	N	N
18	20240327	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1996	-84	5	-4.04	675445240	338330	134.77	2090	2090	1976	2700	1460	2080	1996.41	7.16	-152782	2163	2121	2083	2041	2003	2102	2022	211	620	500	1450	1	1	42152010	841	-1.42	-2.03	12	0.80	-1404.00	-984.00	6690	20230616	-70.16	1616	20240226	23.51	2335	-14.52	20240103	1616	23.51	20240226	6690	-70.16	20230616	1616	23.51	20240226	0.21	N	348080	500	210 억	3017391	N	N	N	N
19	20240327	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-90	5	-4.33	646587067	323837	129.00	2090	2090	1976	2700	1460	2080	1996.64	7.16	-147845	2163	2121	2083	2041	2003	2102	2022	211	620	500	1450	1	1	42152010	839	-1.42	-2.02	12	0.77	-1404.00	-984.00	6690	20230616	-70.25	1616	20240226	23.14	2335	-14.78	20240103	1616	23.14	20240226	6690	-70.25	20230616	1616	23.14	20240226	0.21	N	348080	500	210 억	3017391	N	N	N	N
20	20240327	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1985	-95	5	-4.57	613053012	306975	122.28	2090	2090	1976	2700	1460	2080	1997.08	7.16	-141349	2163	2121	2083	2041	2003	2102	2022	211	620	500	1450	1	1	42152010	837	-1.41	-2.02	12	0.73	-1404.00	-984.00	6690	20230616	-70.33	1616	20240226	22.83	2335	-14.99	20240103	1616	22.83	20240226	6690	-70.33	20230616	1616	22.83	20240226	0.21	N	348080	500	210 억	3017391	N	N	N	N
21	20240327	131134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1979	-101	5	-4.86	569530590	285065	113.56	2090	2090	1976	2700	1460	2080	1997.90	7.16	-129816	2163	2121	2083	2041	2003	2102	2022	211	620	500	1450	1	1	42152010	834	-1.41	-2.01	12	0.68	-1404.00	-984.00	6690	20230616	-70.42	1616	20240226	22.46	2335	-15.25	20240103	1616	22.46	20240226	6690	-70.42	20230616	1616	22.46	20240226	0.21	N	348080	500	210 억	3017391	N	N	N	N
22	20240327	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1985	-95	5	-4.57	454437222	226999	90.43	2090	2090	1978	2700	1460	2080	2001.93	7.16	-103905	2163	2121	2083	2041	2003	2102	2022	211	620	500	1450	1	1	42152010	837	-1.41	-2.02	12	0.54	-1404.00	-984.00	6690	20230616	-70.33	1616	20240226	22.83	2335	-14.99	20240103	1616	22.83	20240226	6690	-70.33	20230616	1616	22.83	20240226	0.21	N	348080	500	210 억	3017391	N	N	N	N
23	20240327	111134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1981	-99	5	-4.76	404266801	201773	80.38	2090	2090	1978	2700	1460	2080	2003.57	7.16	-90160	2163	2121	2083	2041	2003	2102	2022	211	620	500	1450	1	1	42152010	835	-1.41	-2.01	12	0.48	-1404.00	-984.00	6690	20230616	-70.39	1616	20240226	22.59	2335	-15.16	20240103	1616	22.59	20240226	6690	-70.39	20230616	1616	22.59	20240226	0.21	N	348080	500	210 억	3017391	N	N	N	N
24	20240327	101130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-65	5	-3.12	234276882	116361	46.35	2090	2090	1984	2700	1460	2080	2013.36	7.16	-38638	2163	2121	2083	2041	2003	2102	2022	211	620	500	1450	5	1	42152010	849	-1.44	-2.05	12	0.28	-1404.00	-984.00	6690	20230616	-69.88	1616	20240226	24.69	2335	-13.70	20240103	1616	24.69	20240226	6690	-69.88	20230616	1616	24.69	20240226	0.21	N	348080	500	210 억	3017391	N	N	N	N
25	20240327	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-65	5	-3.12	57542250	28250	11.25	2090	2090	2015	2700	1460	2080	2036.89	7.16	-5795	2163	2121	2083	2041	2003	2102	2022	211	620	500	1450	5	1	42152010	849	-1.44	-2.05	12	0.07	-1404.00	-984.00	6690	20230616	-69.88	1616	20240226	24.69	2335	-13.70	20240103	1616	24.69	20240226	6690	-69.88	20230616	1616	24.69	20240226	0.21	N	348080	500	210 억	3017391	N	N	N	N
26	20240326	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-50	5	-2.35	519649610	250530	49.02	2110	2125	2045	2765	1495	2130	2074.20	7.26	-53958	2260	2195	2120	2055	1980	2157	2017	211	635	500	1490	5	1	42152010	877	-1.48	-2.11	12	0.59	-1404.00	-984.00	6690	20230616	-68.91	1616	20240226	28.71	2335	-10.92	20240103	1616	28.71	20240226	6690	-68.91	20230616	1616	28.71	20240226	0.24	N	348080	500	210 억	3059255	N	N	N	N
27	20240326	151122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-60	5	-2.82	514236300	247916	48.51	2110	2125	2045	2765	1495	2130	2074.24	7.26	-53229	2260	2195	2120	2055	1980	2157	2017	211	635	500	1490	5	1	42152010	873	-1.47	-2.10	12	0.59	-1404.00	-984.00	6690	20230616	-69.06	1616	20240226	28.09	2335	-11.35	20240103	1616	28.09	20240226	6690	-69.06	20230616	1616	28.09	20240226	0.24	N	348080	500	210 억	3059255	N	N	N	N
28	20240326	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-65	5	-3.05	466455435	224767	43.98	2110	2125	2045	2765	1495	2130	2075.28	7.26	-40302	2260	2195	2120	2055	1980	2157	2017	211	635	500	1490	5	1	42152010	870	-1.47	-2.10	12	0.53	-1404.00	-984.00	6690	20230616	-69.13	1616	20240226	27.78	2335	-11.56	20240103	1616	27.78	20240226	6690	-69.13	20230616	1616	27.78	20240226	0.24	N	348080	500	210 억	3059255	N	N	N	N
29	20240326	131114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-65	5	-3.05	417628550	201139	39.36	2110	2125	2045	2765	1495	2130	2076.32	7.26	-36640	2260	2195	2120	2055	1980	2157	2017	211	635	500	1490	5	1	42152010	870	-1.47	-2.10	12	0.48	-1404.00	-984.00	6690	20230616	-69.13	1616	20240226	27.78	2335	-11.56	20240103	1616	27.78	20240226	6690	-69.13	20230616	1616	27.78	20240226	0.24	N	348080	500	210 억	3059255	N	N	N	N
30	20240326	121113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-50	5	-2.35	372685490	179580	35.14	2110	2125	2045	2765	1495	2130	2075.32	7.26	-31193	2260	2195	2120	2055	1980	2157	2017	211	635	500	1490	5	1	42152010	877	-1.48	-2.11	12	0.43	-1404.00	-984.00	6690	20230616	-68.91	1616	20240226	28.71	2335	-10.92	20240103	1616	28.71	20240226	6690	-68.91	20230616	1616	28.71	20240226	0.24	N	348080	500	210 억	3059255	N	N	N	N
31	20240326	111109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-70	5	-3.29	321732515	154809	30.29	2110	2125	2055	2765	1495	2130	2078.25	7.26	-31201	2260	2195	2120	2055	1980	2157	2017	211	635	500	1490	5	1	42152010	868	-1.47	-2.09	12	0.37	-1404.00	-984.00	6690	20230616	-69.21	1616	20240226	27.48	2335	-11.78	20240103	1616	27.48	20240226	6690	-69.21	20230616	1616	27.48	20240226	0.24	N	348080	500	210 억	3059255	N	N	N	N
32	20240326	101117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-40	5	-1.88	220977035	106114	20.76	2110	2125	2060	2765	1495	2130	2082.45	7.26	-27538	2260	2195	2120	2055	1980	2157	2017	211	635	500	1490	5	1	42152010	881	-1.49	-2.12	12	0.25	-1404.00	-984.00	6690	20230616	-68.76	1616	20240226	29.33	2335	-10.49	20240103	1616	29.33	20240226	6690	-68.76	20230616	1616	29.33	20240226	0.24	N	348080	500	210 억	3059255	N	N	N	N
33	20240326	091121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-35	5	-1.64	107751990	51552	10.09	2110	2125	2070	2765	1495	2130	2090.16	7.26	-14418	2260	2195	2120	2055	1980	2157	2017	211	635	500	1490	5	1	42152010	883	-1.49	-2.13	12	0.12	-1404.00	-984.00	6690	20230616	-68.68	1616	20240226	29.64	2335	-10.28	20240103	1616	29.64	20240226	6690	-68.68	20230616	1616	29.64	20240226	0.24	N	348080	500	210 억	3059255	N	N	N	N
34	20240325	161159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-20	5	-0.93	1072520725	509001	18.14	2150	2185	2045	2795	1505	2150	2107.08	7.29	-23881	2425	2287	2112	1974	1799	2356	2043	211	645	500	1500	5	1	42152010	898	-1.52	-2.16	12	1.21	-1404.00	-984.00	6690	20230616	-68.16	1616	20240226	31.81	2335	-8.78	20240103	1616	31.81	20240226	6690	-68.16	20230616	1616	31.81	20240226	0.24	N	348080	500	210 억	3072265	N	N	N	N
35	20240325	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-35	5	-1.63	1025889970	487016	17.35	2150	2185	2045	2795	1505	2150	2106.48	7.29	-28733	2425	2287	2112	1974	1799	2356	2043	211	645	500	1500	5	1	42152010	892	-1.51	-2.15	12	1.16	-1404.00	-984.00	6690	20230616	-68.39	1616	20240226	30.88	2335	-9.42	20240103	1616	30.88	20240226	6690	-68.39	20230616	1616	30.88	20240226	0.24	N	348080	500	210 억	3072265	N	N	N	N
36	20240325	141201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-45	5	-2.09	947027395	449713	16.02	2150	2185	2045	2795	1505	2150	2105.85	7.29	-23975	2425	2287	2112	1974	1799	2356	2043	211	645	500	1500	5	1	42152010	887	-1.50	-2.14	12	1.07	-1404.00	-984.00	6690	20230616	-68.54	1616	20240226	30.26	2335	-9.85	20240103	1616	30.26	20240226	6690	-68.54	20230616	1616	30.26	20240226	0.24	N	348080	500	210 억	3072265	N	N	N	N
37	20240325	131159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-15	5	-0.70	888904825	422280	15.05	2150	2185	2045	2795	1505	2150	2105.01	7.29	-18328	2425	2287	2112	1974	1799	2356	2043	211	645	500	1500	5	1	42152010	900	-1.52	-2.17	12	1.00	-1404.00	-984.00	6690	20230616	-68.09	1616	20240226	32.12	2335	-8.57	20240103	1616	32.12	20240226	6690	-68.09	20230616	1616	32.12	20240226	0.24	N	348080	500	210 억	3072265	N	N	N	N
38	20240325	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-15	5	-0.70	749325720	357624	12.74	2150	2150	2045	2795	1505	2150	2095.29	7.29	-3092	2425	2287	2112	1974	1799	2356	2043	211	645	500	1500	5	1	42152010	900	-1.52	-2.17	12	0.85	-1404.00	-984.00	6690	20230616	-68.09	1616	20240226	32.12	2335	-8.57	20240103	1616	32.12	20240226	6690	-68.09	20230616	1616	32.12	20240226	0.24	N	348080	500	210 억	3072265	N	N	N	N
39	20240325	111202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-50	5	-2.33	710479315	339337	12.09	2150	2150	2045	2795	1505	2150	2093.73	7.29	-4321	2425	2287	2112	1974	1799	2356	2043	211	645	500	1500	5	1	42152010	885	-1.50	-2.13	12	0.81	-1404.00	-984.00	6690	20230616	-68.61	1616	20240226	29.95	2335	-10.06	20240103	1616	29.95	20240226	6690	-68.61	20230616	1616	29.95	20240226	0.24	N	348080	500	210 억	3072265	N	N	N	N
40	20240325	101201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-45	5	-2.09	622648365	297693	10.61	2150	2150	2045	2795	1505	2150	2091.58	7.29	5082	2425	2287	2112	1974	1799	2356	2043	211	645	500	1500	5	1	42152010	887	-1.50	-2.14	12	0.71	-1404.00	-984.00	6690	20230616	-68.54	1616	20240226	30.26	2335	-9.85	20240103	1616	30.26	20240226	6690	-68.54	20230616	1616	30.26	20240226	0.24	N	348080	500	210 억	3072265	N	N	N	N
41	20240325	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-55	5	-2.56	366272755	174351	6.21	2150	2150	2045	2795	1505	2150	2100.78	7.29	-8452	2425	2287	2112	1974	1799	2356	2043	211	645	500	1500	5	1	42152010	883	-1.49	-2.13	12	0.41	-1404.00	-984.00	6690	20230616	-68.68	1616	20240226	29.64	2335	-10.28	20240103	1616	29.64	20240226	6690	-68.68	20230616	1616	29.64	20240226	0.24	N	348080	500	210 억	3072265	N	N	N	N
42	20240322	161203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	200	2	10.26	5935561762	2795649	1054.16	1969	2250	1937	2535	1365	1950	2123.10	6.32	477196	2023	1986	1955	1918	1887	1971	1903	211	585	500	1360	5	1	42152010	906	-1.53	-2.18	12	6.63	-1404.00	-984.00	6690	20230616	-67.86	1616	20240226	33.04	2335	-7.92	20240103	1616	33.04	20240226	6690	-67.86	20230616	1616	33.04	20240226	0.24	N	348080	500	210 억	2664997	N	N	N	N
43	20240322	151206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	200	2	10.26	5845553477	2753775	1038.37	1969	2250	1937	2535	1365	1950	2122.74	6.32	471106	2023	1986	1955	1918	1887	1971	1903	211	585	500	1360	5	1	42152010	906	-1.53	-2.18	12	6.53	-1404.00	-984.00	6690	20230616	-67.86	1616	20240226	33.04	2335	-7.92	20240103	1616	33.04	20240226	6690	-67.86	20230616	1616	33.04	20240226	0.24	N	348080	500	210 억	2664997	N	N	N	N
44	20240322	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	230	2	11.79	4763271377	2244699	846.41	1969	2250	1937	2535	1365	1950	2122.01	6.32	348272	2023	1986	1955	1918	1887	1971	1903	211	585	500	1360	5	1	42152010	919	-1.55	-2.22	12	5.33	-1404.00	-984.00	6690	20230616	-67.41	1616	20240226	34.90	2335	-6.64	20240103	1616	34.90	20240226	6690	-67.41	20230616	1616	34.90	20240226	0.24	N	348080	500	210 억	2664997	N	N	N	N
45	20240322	131158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	140	2	7.18	2839582582	1359073	512.47	1969	2165	1937	2535	1365	1950	2089.35	6.32	242753	2023	1986	1955	1918	1887	1971	1903	211	585	500	1360	5	1	42152010	881	-1.49	-2.12	12	3.22	-1404.00	-984.00	6690	20230616	-68.76	1616	20240226	29.33	2335	-10.49	20240103	1616	29.33	20240226	6690	-68.76	20230616	1616	29.33	20240226	0.24	N	348080	500	210 억	2664997	N	N	N	N
46	20240322	121155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	125	2	6.41	2522796367	1208637	455.74	1969	2165	1937	2535	1365	1950	2087.31	6.32	196431	2023	1986	1955	1918	1887	1971	1903	211	585	500	1360	5	1	42152010	875	-1.48	-2.11	12	2.87	-1404.00	-984.00	6690	20230616	-68.98	1616	20240226	28.40	2335	-11.13	20240103	1616	28.40	20240226	6690	-68.98	20230616	1616	28.40	20240226	0.24	N	348080	500	210 억	2664997	N	N	N	N
47	20240322	111203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	140	2	7.18	2073392962	991138	373.73	1969	2165	1937	2535	1365	1950	2091.93	6.32	120771	2023	1986	1955	1918	1887	1971	1903	211	585	500	1360	5	1	42152010	881	-1.49	-2.12	12	2.35	-1404.00	-984.00	6690	20230616	-68.76	1616	20240226	29.33	2335	-10.49	20240103	1616	29.33	20240226	6690	-68.76	20230616	1616	29.33	20240226	0.24	N	348080	500	210 억	2664997	N	N	N	N
48	20240322	101153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1966	16	2	0.82	119429511	61376	23.14	1969	1970	1937	2535	1365	1950	1945.87	6.32	-17632	2023	1986	1955	1918	1887	1971	1903	211	585	500	1360	1	1	42152010	829	-1.40	-2.00	12	0.15	-1404.00	-984.00	6690	20230616	-70.61	1616	20240226	21.66	2335	-15.80	20240103	1616	21.66	20240226	6690	-70.61	20230616	1616	21.66	20240226	0.24	N	348080	500	210 억	2664997	N	N	N	N
49	20240322	091154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1945	-5	5	-0.26	22703620	11607	4.38	1969	1970	1945	2535	1365	1950	1956.03	6.32	-3177	2023	1986	1955	1918	1887	1971	1903	211	585	500	1360	1	1	42152010	820	-1.39	-1.98	12	0.03	-1404.00	-984.00	6690	20230616	-70.93	1616	20240226	20.36	2335	-16.70	20240103	1616	20.36	20240226	6690	-70.93	20230616	1616	20.36	20240226	0.24	N	348080	500	210 억	2664997	N	N	N	N
50	20240321	161158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	-17	5	-0.86	496789408	253737	114.27	1984	1992	1924	2555	1377	1967	1958.06	6.31	5584	2094	2030	1996	1932	1898	2013	1915	211	588	500	1370	1	1	42152010	822	-1.39	-1.98	12	0.60	-1404.00	-984.00	6690	20230616	-70.85	1616	20240226	20.67	2335	-16.49	20240103	1616	20.67	20240226	6690	-70.85	20230616	1616	20.67	20240226	0.24	N	348080	500	210 억	2660766	N	Y	N	N
51	20240321	151154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1960	-7	5	-0.36	461587115	235682	106.13	1984	1992	1924	2555	1377	1967	1958.52	6.31	3360	2094	2030	1996	1932	1898	2013	1915	211	588	500	1370	1	1	42152010	826	-1.40	-1.99	12	0.56	-1404.00	-984.00	6690	20230616	-70.70	1616	20240226	21.29	2335	-16.06	20240103	1616	21.29	20240226	6690	-70.70	20230616	1616	21.29	20240226	0.24	N	348080	500	210 억	2660766	N	N	N	N
52	20240321	141152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1948	-19	5	-0.97	351728368	179796	80.97	1984	1984	1924	2555	1377	1967	1956.26	6.31	10331	2094	2030	1996	1932	1898	2013	1915	211	588	500	1370	1	1	42152010	821	-1.39	-1.98	12	0.43	-1404.00	-984.00	6690	20230616	-70.88	1616	20240226	20.54	2335	-16.57	20240103	1616	20.54	20240226	6690	-70.88	20230616	1616	20.54	20240226	0.24	N	348080	500	210 억	2660766	N	N	N	N
53	20240321	131141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1966	-1	5	-0.05	310235481	158522	71.39	1984	1984	1924	2555	1377	1967	1957.05	6.31	21913	2094	2030	1996	1932	1898	2013	1915	211	588	500	1370	1	1	42152010	829	-1.40	-2.00	12	0.38	-1404.00	-984.00	6690	20230616	-70.61	1616	20240226	21.66	2335	-15.80	20240103	1616	21.66	20240226	6690	-70.61	20230616	1616	21.66	20240226	0.24	N	348080	500	210 억	2660766	N	N	N	N
54	20240321	121156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1965	-2	5	-0.10	252830126	129273	58.22	1984	1984	1924	2555	1377	1967	1955.78	6.31	24329	2094	2030	1996	1932	1898	2013	1915	211	588	500	1370	1	1	42152010	828	-1.40	-2.00	12	0.31	-1404.00	-984.00	6690	20230616	-70.63	1616	20240226	21.60	2335	-15.85	20240103	1616	21.60	20240226	6690	-70.63	20230616	1616	21.60	20240226	0.24	N	348080	500	210 억	2660766	N	N	N	N
55	20240321	111153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1955	-12	5	-0.61	206731229	105698	47.60	1984	1984	1924	2555	1377	1967	1955.87	6.31	31782	2094	2030	1996	1932	1898	2013	1915	211	588	500	1370	1	1	42152010	824	-1.39	-1.99	12	0.25	-1404.00	-984.00	6690	20230616	-70.78	1616	20240226	20.98	2335	-16.27	20240103	1616	20.98	20240226	6690	-70.78	20230616	1616	20.98	20240226	0.24	N	348080	500	210 억	2660766	N	N	N	N
56	20240321	101156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1963	-4	5	-0.20	164609006	84192	37.91	1984	1984	1924	2555	1377	1967	1955.16	6.31	37748	2094	2030	1996	1932	1898	2013	1915	211	588	500	1370	1	1	42152010	827	-1.40	-1.99	12	0.20	-1404.00	-984.00	6690	20230616	-70.66	1616	20240226	21.47	2335	-15.93	20240103	1616	21.47	20240226	6690	-70.66	20230616	1616	21.47	20240226	0.24	N	348080	500	210 억	2660766	N	N	N	N
57	20240321	091202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1933	-34	5	-1.73	33429022	17225	7.76	1984	1984	1924	2555	1377	1967	1940.73	6.31	5583	2094	2030	1996	1932	1898	2013	1915	211	588	500	1370	1	1	42152010	815	-1.38	-1.96	12	0.04	-1404.00	-984.00	6690	20230616	-71.11	1616	20240226	19.62	2335	-17.22	20240103	1616	19.62	20240226	6690	-71.11	20230616	1616	19.62	20240226	0.24	N	348080	500	210 억	2660766	N	N	N	N
58	20240320	161140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1967	-58	5	-2.86	442212421	222035	101.19	2020	2060	1962	2630	1420	2025	1991.68	6.44	-52828	2106	2065	2024	1983	1942	2045	1963	211	605	500	1410	1	1	42152010	829	-1.40	-2.00	12	0.53	-1404.00	-984.00	6690	20230616	-70.60	1616	20240226	21.72	2335	-15.76	20240103	1616	21.72	20240226	6690	-70.60	20230616	1616	21.72	20240226	0.24	N	348080	500	210 억	2713527	N	N	N	N
59	20240320	151146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1979	-46	5	-2.27	435405887	218579	99.61	2020	2060	1962	2630	1420	2025	1991.98	6.44	-50717	2106	2065	2024	1983	1942	2045	1963	211	605	500	1410	1	1	42152010	834	-1.41	-2.01	12	0.52	-1404.00	-984.00	6690	20230616	-70.42	1616	20240226	22.46	2335	-15.25	20240103	1616	22.46	20240226	6690	-70.42	20230616	1616	22.46	20240226	0.24	N	348080	500	210 억	2713527	N	N	N	N
60	20240320	141151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1978	-47	5	-2.32	391525633	196268	89.45	2020	2060	1963	2630	1420	2025	1994.85	6.44	-51618	2106	2065	2024	1983	1942	2045	1963	211	605	500	1410	1	1	42152010	834	-1.41	-2.01	12	0.47	-1404.00	-984.00	6690	20230616	-70.43	1616	20240226	22.40	2335	-15.29	20240103	1616	22.40	20240226	6690	-70.43	20230616	1616	22.40	20240226	0.24	N	348080	500	210 억	2713527	N	N	N	N
61	20240320	131151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1991	-34	5	-1.68	289522131	144550	65.88	2020	2060	1976	2630	1420	2025	2002.92	6.44	-36708	2106	2065	2024	1983	1942	2045	1963	211	605	500	1410	1	1	42152010	839	-1.42	-2.02	12	0.34	-1404.00	-984.00	6690	20230616	-70.24	1616	20240226	23.21	2335	-14.73	20240103	1616	23.21	20240226	6690	-70.24	20230616	1616	23.21	20240226	0.24	N	348080	500	210 억	2713527	N	N	N	N
62	20240320	121143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-35	5	-1.73	252444579	125860	57.36	2020	2060	1976	2630	1420	2025	2005.76	6.44	-34165	2106	2065	2024	1983	1942	2045	1963	211	605	500	1410	1	1	42152010	839	-1.42	-2.02	12	0.30	-1404.00	-984.00	6690	20230616	-70.25	1616	20240226	23.14	2335	-14.78	20240103	1616	23.14	20240226	6690	-70.25	20230616	1616	23.14	20240226	0.24	N	348080	500	210 억	2713527	N	N	N	N
63	20240320	111145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1996	-29	5	-1.43	171023916	84857	38.67	2020	2060	1991	2630	1420	2025	2015.44	6.44	-25333	2106	2065	2024	1983	1942	2045	1963	211	605	500	1410	1	1	42152010	841	-1.42	-2.03	12	0.20	-1404.00	-984.00	6690	20230616	-70.16	1616	20240226	23.51	2335	-14.52	20240103	1616	23.51	20240226	6690	-70.16	20230616	1616	23.51	20240226	0.24	N	348080	500	210 억	2713527	N	N	N	N
64	20240320	101138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-10	5	-0.49	99312050	48972	22.32	2020	2060	2000	2630	1420	2025	2027.94	6.44	134	2106	2065	2024	1983	1942	2045	1963	211	605	500	1410	5	1	42152010	849	-1.44	-2.05	12	0.12	-1404.00	-984.00	6690	20230616	-69.88	1616	20240226	24.69	2335	-13.70	20240103	1616	24.69	20240226	6690	-69.88	20230616	1616	24.69	20240226	0.24	N	348080	500	210 억	2713527	N	N	N	N
65	20240320	091145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	10	2	0.49	7250500	3586	1.63	2020	2040	2010	2630	1420	2025	2021.89	6.44	-229	2106	2065	2024	1983	1942	2045	1963	211	605	500	1410	5	1	42152010	858	-1.45	-2.07	12	0.01	-1404.00	-984.00	6690	20230616	-69.58	1616	20240226	25.93	2335	-12.85	20240103	1616	25.93	20240226	6690	-69.58	20230616	1616	25.93	20240226	0.24	N	348080	500	210 억	2713527	N	N	N	N
66	20240319	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-35	5	-1.70	439967685	219123	54.88	2065	2065	1983	2675	1445	2060	2007.86	6.49	-22621	2128	2093	2035	2000	1942	2111	2018	211	615	500	1440	5	1	42152010	854	-1.44	-2.06	12	0.52	-1404.00	-984.00	6690	20230616	-69.73	1616	20240226	25.31	2335	-13.28	20240103	1616	25.31	20240226	6690	-69.73	20230616	1616	25.31	20240226	0.24	N	348080	500	210 억	2735585	N	N	N	N
67	20240319	151143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-25	5	-1.21	429652675	214004	53.60	2065	2065	1983	2675	1445	2060	2007.69	6.49	-22974	2128	2093	2035	2000	1942	2111	2018	211	615	500	1440	5	1	42152010	858	-1.45	-2.07	12	0.51	-1404.00	-984.00	6690	20230616	-69.58	1616	20240226	25.93	2335	-12.85	20240103	1616	25.93	20240226	6690	-69.58	20230616	1616	25.93	20240226	0.24	N	348080	500	210 억	2735585	N	N	N	N
68	20240319	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-40	5	-1.94	377353840	188184	47.13	2065	2065	1983	2675	1445	2060	2005.24	6.49	-20145	2128	2093	2035	2000	1942	2111	2018	211	615	500	1440	5	1	42152010	851	-1.44	-2.05	12	0.45	-1404.00	-984.00	6690	20230616	-69.81	1616	20240226	25.00	2335	-13.49	20240103	1616	25.00	20240226	6690	-69.81	20230616	1616	25.00	20240226	0.24	N	348080	500	210 억	2735585	N	N	N	N
69	20240319	131110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1999	-61	5	-2.96	336118710	167578	41.97	2065	2065	1983	2675	1445	2060	2005.74	6.49	-24395	2128	2093	2035	2000	1942	2111	2018	211	615	500	1440	1	1	42152010	843	-1.42	-2.03	12	0.40	-1404.00	-984.00	6690	20230616	-70.12	1616	20240226	23.70	2335	-14.39	20240103	1616	23.70	20240226	6690	-70.12	20230616	1616	23.70	20240226	0.24	N	348080	500	210 억	2735585	N	N	N	N
70	20240319	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1995	-65	5	-3.16	320171071	159602	39.97	2065	2065	1983	2675	1445	2060	2006.06	6.49	-23509	2128	2093	2035	2000	1942	2111	2018	211	615	500	1440	1	1	42152010	841	-1.42	-2.03	12	0.38	-1404.00	-984.00	6690	20230616	-70.18	1616	20240226	23.45	2335	-14.56	20240103	1616	23.45	20240226	6690	-70.18	20230616	1616	23.45	20240226	0.24	N	348080	500	210 억	2735585	N	N	N	N
71	20240319	111140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-55	5	-2.67	233762241	116276	29.12	2065	2065	1997	2675	1445	2060	2010.41	6.49	518	2128	2093	2035	2000	1942	2111	2018	211	615	500	1440	5	1	42152010	845	-1.43	-2.04	12	0.28	-1404.00	-984.00	6690	20230616	-70.03	1616	20240226	24.07	2335	-14.13	20240103	1616	24.07	20240226	6690	-70.03	20230616	1616	24.07	20240226	0.24	N	348080	500	210 억	2735585	N	N	N	N
72	20240319	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-55	5	-2.67	164938577	81850	20.50	2065	2065	1998	2675	1445	2060	2015.13	6.49	-1585	2128	2093	2035	2000	1942	2111	2018	211	615	500	1440	5	1	42152010	845	-1.43	-2.04	12	0.19	-1404.00	-984.00	6690	20230616	-70.03	1616	20240226	24.07	2335	-14.13	20240103	1616	24.07	20240226	6690	-70.03	20230616	1616	24.07	20240226	0.24	N	348080	500	210 억	2735585	N	N	N	N
73	20240319	091143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-20	5	-0.97	45238330	22232	5.57	2065	2065	2015	2675	1445	2060	2034.83	6.49	2005	2128	2093	2035	2000	1942	2111	2018	211	615	500	1440	5	1	42152010	860	-1.45	-2.07	12	0.05	-1404.00	-984.00	6690	20230616	-69.51	1616	20240226	26.24	2335	-12.63	20240103	1616	26.24	20240226	6690	-69.51	20230616	1616	26.24	20240226	0.24	N	348080	500	210 억	2735585	N	N	N	N
74	20240318	161133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	77	2	3.88	801680582	397219	51.37	1999	2070	1977	2575	1389	1983	2018.19	6.38	38900	2234	2108	2004	1878	1774	2171	1941	211	592	500	1380	5	1	42152010	868	-1.47	-2.09	12	0.94	-1404.00	-984.00	6690	20230616	-69.21	1616	20240226	27.48	2335	-11.78	20240103	1616	27.48	20240226	6690	-69.21	20230616	1616	27.48	20240226	0.24	N	348080	500	210 억	2687316	N	N	N	N
75	20240318	151134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	57	2	2.87	770208607	381901	49.39	1999	2070	1977	2575	1389	1983	2016.79	6.38	35354	2234	2108	2004	1878	1774	2171	1941	211	592	500	1380	5	1	42152010	860	-1.45	-2.07	12	0.91	-1404.00	-984.00	6690	20230616	-69.51	1616	20240226	26.24	2335	-12.63	20240103	1616	26.24	20240226	6690	-69.51	20230616	1616	26.24	20240226	0.24	N	348080	500	210 억	2687316	N	N	N	N
76	20240318	141133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	27	2	1.36	601800707	299225	38.70	1999	2055	1977	2575	1389	1983	2011.22	6.38	16657	2234	2108	2004	1878	1774	2171	1941	211	592	500	1380	5	1	42152010	847	-1.43	-2.04	12	0.71	-1404.00	-984.00	6690	20230616	-69.96	1616	20240226	24.38	2335	-13.92	20240103	1616	24.38	20240226	6690	-69.96	20230616	1616	24.38	20240226	0.24	N	348080	500	210 억	2687316	N	N	N	N
77	20240318	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	42	2	2.12	456935682	227702	29.45	1999	2050	1977	2575	1389	1983	2006.75	6.38	-8344	2234	2108	2004	1878	1774	2171	1941	211	592	500	1380	5	1	42152010	854	-1.44	-2.06	12	0.54	-1404.00	-984.00	6690	20230616	-69.73	1616	20240226	25.31	2335	-13.28	20240103	1616	25.31	20240226	6690	-69.73	20230616	1616	25.31	20240226	0.24	N	348080	500	210 억	2687316	N	N	N	N
78	20240318	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	32	2	1.61	394134870	196455	25.41	1999	2050	1977	2575	1389	1983	2006.26	6.38	-6442	2234	2108	2004	1878	1774	2171	1941	211	592	500	1380	5	1	42152010	849	-1.44	-2.05	12	0.47	-1404.00	-984.00	6690	20230616	-69.88	1616	20240226	24.69	2335	-13.70	20240103	1616	24.69	20240226	6690	-69.88	20230616	1616	24.69	20240226	0.24	N	348080	500	210 억	2687316	N	N	N	N
79	20240318	111136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	22	2	1.11	355556850	177207	22.92	1999	2050	1977	2575	1389	1983	2006.48	6.38	-6019	2234	2108	2004	1878	1774	2171	1941	211	592	500	1380	5	1	42152010	845	-1.43	-2.04	12	0.42	-1404.00	-984.00	6690	20230616	-70.03	1616	20240226	24.07	2335	-14.13	20240103	1616	24.07	20240226	6690	-70.03	20230616	1616	24.07	20240226	0.24	N	348080	500	210 억	2687316	N	N	N	N
80	20240318	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	17	2	0.86	254952255	126984	16.42	1999	2050	1977	2575	1389	1983	2007.79	6.38	-12056	2234	2108	2004	1878	1774	2171	1941	211	592	500	1380	5	1	42152010	843	-1.42	-2.03	12	0.30	-1404.00	-984.00	6690	20230616	-70.10	1616	20240226	23.76	2335	-14.35	20240103	1616	23.76	20240226	6690	-70.10	20230616	1616	23.76	20240226	0.24	N	348080	500	210 억	2687316	N	N	N	N
81	20240318	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1986	3	2	0.15	85029081	42700	5.52	1999	2025	1977	2575	1389	1983	1991.35	6.38	-13950	2234	2108	2004	1878	1774	2171	1941	211	592	500	1380	1	1	42152010	837	-1.41	-2.02	12	0.10	-1404.00	-984.00	6690	20230616	-70.31	1616	20240226	22.90	2335	-14.95	20240103	1616	22.90	20240226	6690	-70.31	20230616	1616	22.90	20240226	0.24	N	348080	500	210 억	2687316	N	N	N	N
82	20240315	161119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1983	65	2	3.39	1557004946	767598	518.20	1918	2130	1900	2490	1343	1918	2028.46	6.31	33362	1995	1956	1919	1880	1843	1976	1900	211	572	500	1340	1	1	42152010	836	-1.41	-2.02	12	1.82	-1404.00	-984.00	6690	20230616	-70.36	1616	20240226	22.71	2335	-15.07	20240103	1616	22.71	20240226	6690	-70.36	20230616	1616	22.71	20240226	0.24	N	348080	500	210 억	2658561	N	N	N	N
83	20240315	151046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1977	59	2	3.08	1510889202	744343	502.50	1918	2130	1900	2490	1343	1918	2029.83	6.31	26943	1995	1956	1919	1880	1843	1976	1900	211	572	500	1340	1	1	42152010	833	-1.41	-2.01	12	1.77	-1404.00	-984.00	6690	20230616	-70.45	1616	20240226	22.34	2335	-15.33	20240103	1616	22.34	20240226	6690	-70.45	20230616	1616	22.34	20240226	0.24	N	348080	500	210 억	2658561	N	N	N	N
84	20240315	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1989	71	2	3.70	1451242144	714172	482.13	1918	2130	1900	2490	1343	1918	2032.06	6.31	26012	1995	1956	1919	1880	1843	1976	1900	211	572	500	1340	1	1	42152010	838	-1.42	-2.02	12	1.69	-1404.00	-984.00	6690	20230616	-70.27	1616	20240226	23.08	2335	-14.82	20240103	1616	23.08	20240226	6690	-70.27	20230616	1616	23.08	20240226	0.24	N	348080	500	210 억	2658561	N	N	N	N
85	20240315	131121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	72	2	3.75	1418116350	697489	470.87	1918	2130	1900	2490	1343	1918	2033.17	6.31	27373	1995	1956	1919	1880	1843	1976	1900	211	572	500	1340	1	1	42152010	839	-1.42	-2.02	12	1.65	-1404.00	-984.00	6690	20230616	-70.25	1616	20240226	23.14	2335	-14.78	20240103	1616	23.14	20240226	6690	-70.25	20230616	1616	23.14	20240226	0.24	N	348080	500	210 억	2658561	N	N	N	N
86	20240315	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	72	2	3.75	1398063820	687410	464.06	1918	2130	1900	2490	1343	1918	2033.81	6.31	27005	1995	1956	1919	1880	1843	1976	1900	211	572	500	1340	1	1	42152010	839	-1.42	-2.02	12	1.63	-1404.00	-984.00	6690	20230616	-70.25	1616	20240226	23.14	2335	-14.78	20240103	1616	23.14	20240226	6690	-70.25	20230616	1616	23.14	20240226	0.24	N	348080	500	210 억	2658561	N	N	N	N
87	20240315	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	107	2	5.58	1253138996	614597	414.91	1918	2130	1900	2490	1343	1918	2038.96	6.31	8988	1995	1956	1919	1880	1843	1976	1900	211	572	500	1340	5	1	42152010	854	-1.44	-2.06	12	1.46	-1404.00	-984.00	6690	20230616	-69.73	1616	20240226	25.31	2335	-13.28	20240103	1616	25.31	20240226	6690	-69.73	20230616	1616	25.31	20240226	0.24	N	348080	500	210 억	2658561	N	N	N	N
88	20240315	101123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1984	66	2	3.44	1119645748	548046	369.98	1918	2130	1900	2490	1343	1918	2042.98	6.31	1540	1995	1956	1919	1880	1843	1976	1900	211	572	500	1340	1	1	42152010	836	-1.41	-2.02	12	1.30	-1404.00	-984.00	6690	20230616	-70.34	1616	20240226	22.77	2335	-15.03	20240103	1616	22.77	20240226	6690	-70.34	20230616	1616	22.77	20240226	0.24	N	348080	500	210 억	2658561	N	N	N	N
89	20240315	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1902	-16	5	-0.83	34830337	18258	12.33	1918	1919	1900	2490	1343	1918	1907.68	6.31	-2386	1995	1956	1919	1880	1843	1976	1900	211	572	500	1340	1	1	42152010	802	-1.35	-1.93	12	0.04	-1404.00	-984.00	6690	20230616	-71.57	1616	20240226	17.70	2335	-18.54	20240103	1616	17.70	20240226	6690	-71.57	20230616	1616	17.70	20240226	0.24	N	348080	500	210 억	2658561	N	N	N	N
90	20240314	161108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1918	18	2	0.95	278121646	144737	56.88	1898	1958	1882	2470	1330	1900	1921.60	6.31	-2642	1986	1942	1906	1862	1826	1925	1845	211	570	500	1330	1	1	42152010	808	-1.37	-1.95	12	0.34	-1404.00	-984.00	6690	20230616	-71.33	1616	20240226	18.69	2335	-17.86	20240103	1616	18.69	20240226	6690	-71.33	20230616	1616	18.69	20240226	0.24	N	348080	500	210 억	2659448	N	N	N	N
91	20240314	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	10	2	0.53	258490531	134494	52.86	1898	1958	1882	2470	1330	1900	1921.95	6.31	-3108	1986	1942	1906	1862	1826	1925	1845	211	570	500	1330	1	1	42152010	805	-1.36	-1.94	12	0.32	-1404.00	-984.00	6690	20230616	-71.45	1616	20240226	18.19	2335	-18.20	20240103	1616	18.19	20240226	6690	-71.45	20230616	1616	18.19	20240226	0.24	N	348080	500	210 억	2659448	N	N	N	N
92	20240314	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-7	5	-0.37	237764535	123602	48.58	1898	1958	1882	2470	1330	1900	1923.63	6.31	-2873	1986	1942	1906	1862	1826	1925	1845	211	570	500	1330	1	1	42152010	798	-1.35	-1.92	12	0.29	-1404.00	-984.00	6690	20230616	-71.70	1616	20240226	17.14	2335	-18.93	20240103	1616	17.14	20240226	6690	-71.70	20230616	1616	17.14	20240226	0.24	N	348080	500	210 억	2659448	N	N	N	N
93	20240314	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1918	18	2	0.95	195887854	101587	39.93	1898	1958	1882	2470	1330	1900	1928.28	6.31	-3637	1986	1942	1906	1862	1826	1925	1845	211	570	500	1330	1	1	42152010	808	-1.37	-1.95	12	0.24	-1404.00	-984.00	6690	20230616	-71.33	1616	20240226	18.69	2335	-17.86	20240103	1616	18.69	20240226	6690	-71.33	20230616	1616	18.69	20240226	0.24	N	348080	500	210 억	2659448	N	N	N	N
94	20240314	121112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	29	2	1.53	173030595	89638	35.23	1898	1958	1882	2470	1330	1900	1930.33	6.31	-1381	1986	1942	1906	1862	1826	1925	1845	211	570	500	1330	1	1	42152010	813	-1.37	-1.96	12	0.21	-1404.00	-984.00	6690	20230616	-71.17	1616	20240226	19.37	2335	-17.39	20240103	1616	19.37	20240226	6690	-71.17	20230616	1616	19.37	20240226	0.24	N	348080	500	210 억	2659448	N	N	N	N
95	20240314	111112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1931	31	2	1.63	164703740	85317	33.53	1898	1958	1882	2470	1330	1900	1930.49	6.31	36	1986	1942	1906	1862	1826	1925	1845	211	570	500	1330	1	1	42152010	814	-1.38	-1.96	12	0.20	-1404.00	-984.00	6690	20230616	-71.14	1616	20240226	19.49	2335	-17.30	20240103	1616	19.49	20240226	6690	-71.14	20230616	1616	19.49	20240226	0.24	N	348080	500	210 억	2659448	N	N	N	N
96	20240314	101121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1936	36	2	1.89	128164347	66304	26.06	1898	1958	1882	2470	1330	1900	1932.98	6.31	11900	1986	1942	1906	1862	1826	1925	1845	211	570	500	1330	1	1	42152010	816	-1.38	-1.97	12	0.16	-1404.00	-984.00	6690	20230616	-71.06	1616	20240226	19.80	2335	-17.09	20240103	1616	19.80	20240226	6690	-71.06	20230616	1616	19.80	20240226	0.24	N	348080	500	210 억	2659448	N	N	N	N
97	20240314	091117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	30	2	1.58	31403356	16436	6.46	1898	1942	1882	2470	1330	1900	1910.64	6.31	4678	1986	1942	1906	1862	1826	1925	1845	211	570	500	1330	1	1	42152010	814	-1.37	-1.96	12	0.04	-1404.00	-984.00	6690	20230616	-71.15	1616	20240226	19.43	2335	-17.34	20240103	1616	19.43	20240226	6690	-71.15	20230616	1616	19.43	20240226	0.24	N	348080	500	210 억	2659448	N	N	N	N
98	20240313	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	-33	5	-1.71	483268754	254147	84.70	1940	1950	1870	2510	1354	1933	1901.53	6.33	-15462	2076	2004	1963	1891	1850	1984	1871	211	577	500	1350	1	1	42152010	801	-1.35	-1.93	12	0.60	-1404.00	-984.00	6690	20230616	-71.60	1616	20240226	17.57	2335	-18.63	20240103	1616	17.57	20240226	6690	-71.60	20230616	1616	17.57	20240226	0.24	N	348080	500	210 억	2668470	N	N	N	N
99	20240313	151103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-38	5	-1.97	470892829	247622	82.52	1940	1950	1870	2510	1354	1933	1901.66	6.33	-15839	2076	2004	1963	1891	1850	1984	1871	211	577	500	1350	1	1	42152010	799	-1.35	-1.93	12	0.59	-1404.00	-984.00	6690	20230616	-71.67	1616	20240226	17.26	2335	-18.84	20240103	1616	17.26	20240226	6690	-71.67	20230616	1616	17.26	20240226	0.24	N	348080	500	210 억	2668470	N	N	N	N
100	20240313	141101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	-54	5	-2.79	436142208	229214	76.39	1940	1950	1870	2510	1354	1933	1902.77	6.33	-23317	2076	2004	1963	1891	1850	1984	1871	211	577	500	1350	1	1	42152010	792	-1.34	-1.91	12	0.54	-1404.00	-984.00	6690	20230616	-71.91	1616	20240226	16.27	2335	-19.53	20240103	1616	16.27	20240226	6690	-71.91	20230616	1616	16.27	20240226	0.24	N	348080	500	210 억	2668470	N	N	N	N
101	20240313	131110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1901	-32	5	-1.66	322405047	168837	56.27	1940	1950	1890	2510	1354	1933	1909.56	6.33	-1476	2076	2004	1963	1891	1850	1984	1871	211	577	500	1350	1	1	42152010	801	-1.35	-1.93	12	0.40	-1404.00	-984.00	6690	20230616	-71.58	1616	20240226	17.64	2335	-18.59	20240103	1616	17.64	20240226	6690	-71.58	20230616	1616	17.64	20240226	0.24	N	348080	500	210 억	2668470	N	N	N	N
102	20240313	121104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1904	-29	5	-1.50	230152881	120239	40.07	1940	1950	1902	2510	1354	1933	1914.13	6.33	21689	2076	2004	1963	1891	1850	1984	1871	211	577	500	1350	1	1	42152010	803	-1.36	-1.93	12	0.29	-1404.00	-984.00	6690	20230616	-71.54	1616	20240226	17.82	2335	-18.46	20240103	1616	17.82	20240226	6690	-71.54	20230616	1616	17.82	20240226	0.24	N	348080	500	210 억	2668470	N	N	N	N
103	20240313	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	-14	5	-0.72	190909140	99678	33.22	1940	1950	1902	2510	1354	1933	1915.26	6.33	27951	2076	2004	1963	1891	1850	1984	1871	211	577	500	1350	1	1	42152010	809	-1.37	-1.95	12	0.24	-1404.00	-984.00	6690	20230616	-71.32	1616	20240226	18.75	2335	-17.82	20240103	1616	18.75	20240226	6690	-71.32	20230616	1616	18.75	20240226	0.24	N	348080	500	210 억	2668470	N	N	N	N
104	20240313	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1908	-25	5	-1.29	162577191	84929	28.30	1940	1950	1902	2510	1354	1933	1914.27	6.33	23619	2076	2004	1963	1891	1850	1984	1871	211	577	500	1350	1	1	42152010	804	-1.36	-1.94	12	0.20	-1404.00	-984.00	6690	20230616	-71.48	1616	20240226	18.07	2335	-18.29	20240103	1616	18.07	20240226	6690	-71.48	20230616	1616	18.07	20240226	0.24	N	348080	500	210 억	2668470	N	N	N	N
105	20240313	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1925	-8	5	-0.41	32250023	16701	5.57	1940	1950	1915	2510	1354	1933	1931.02	6.33	-10397	2076	2004	1963	1891	1850	1984	1871	211	577	500	1350	1	1	42152010	811	-1.37	-1.96	12	0.04	-1404.00	-984.00	6690	20230616	-71.23	1616	20240226	19.12	2335	-17.56	20240103	1616	19.12	20240226	6690	-71.23	20230616	1616	19.12	20240226	0.24	N	348080	500	210 억	2668470	N	N	N	N
106	20240312	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1933	-46	5	-2.32	584661883	298614	45.44	1979	2035	1922	2570	1386	1979	1958.04	6.46	-65930	2219	2099	2030	1910	1841	2064	1875	211	591	500	1380	1	1	42152010	815	-1.38	-1.96	12	0.71	-1404.00	-984.00	6690	20230616	-71.11	1616	20240226	19.62	2335	-17.22	20240103	1616	19.62	20240226	6690	-71.11	20230616	1616	19.62	20240226	0.23	N	348080	500	210 억	2723265	N	N	N	N
107	20240312	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1926	-53	5	-2.68	571826525	291992	44.43	1979	2035	1922	2570	1386	1979	1958.36	6.46	-65581	2219	2099	2030	1910	1841	2064	1875	211	591	500	1380	1	1	42152010	812	-1.37	-1.96	12	0.69	-1404.00	-984.00	6690	20230616	-71.21	1616	20240226	19.18	2335	-17.52	20240103	1616	19.18	20240226	6690	-71.21	20230616	1616	19.18	20240226	0.23	N	348080	500	210 억	2723265	N	N	N	N
108	20240312	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	-49	5	-2.48	488441864	248767	37.85	1979	2035	1926	2570	1386	1979	1963.45	6.46	-65289	2219	2099	2030	1910	1841	2064	1875	211	591	500	1380	1	1	42152010	814	-1.37	-1.96	12	0.59	-1404.00	-984.00	6690	20230616	-71.15	1616	20240226	19.43	2335	-17.34	20240103	1616	19.43	20240226	6690	-71.15	20230616	1616	19.43	20240226	0.23	N	348080	500	210 억	2723265	N	N	N	N
109	20240312	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1932	-47	5	-2.37	432125851	219617	33.42	1979	2035	1926	2570	1386	1979	1967.63	6.46	-67185	2219	2099	2030	1910	1841	2064	1875	211	591	500	1380	1	1	42152010	814	-1.38	-1.96	12	0.52	-1404.00	-984.00	6690	20230616	-71.12	1616	20240226	19.55	2335	-17.26	20240103	1616	19.55	20240226	6690	-71.12	20230616	1616	19.55	20240226	0.23	N	348080	500	210 억	2723265	N	N	N	N
110	20240312	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1936	-43	5	-2.17	401681918	203884	31.02	1979	2035	1928	2570	1386	1979	1970.15	6.46	-65488	2219	2099	2030	1910	1841	2064	1875	211	591	500	1380	1	1	42152010	816	-1.38	-1.97	12	0.48	-1404.00	-984.00	6690	20230616	-71.06	1616	20240226	19.80	2335	-17.09	20240103	1616	19.80	20240226	6690	-71.06	20230616	1616	19.80	20240226	0.23	N	348080	500	210 억	2723265	N	N	N	N
111	20240312	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1977	-2	5	-0.10	281894894	142550	21.69	1979	2035	1955	2570	1386	1979	1977.52	6.46	-23173	2219	2099	2030	1910	1841	2064	1875	211	591	500	1380	1	1	42152010	833	-1.41	-2.01	12	0.34	-1404.00	-984.00	6690	20230616	-70.45	1616	20240226	22.34	2335	-15.33	20240103	1616	22.34	20240226	6690	-70.45	20230616	1616	22.34	20240226	0.23	N	348080	500	210 억	2723265	N	N	N	N
112	20240312	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1971	-8	5	-0.40	174716568	88847	13.52	1979	1998	1955	2570	1386	1979	1966.49	6.46	-18592	2219	2099	2030	1910	1841	2064	1875	211	591	500	1380	1	1	42152010	831	-1.40	-2.00	12	0.21	-1404.00	-984.00	6690	20230616	-70.54	1616	20240226	21.97	2335	-15.59	20240103	1616	21.97	20240226	6690	-70.54	20230616	1616	21.97	20240226	0.23	N	348080	500	210 억	2723265	N	N	N	N
113	20240312	091047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1962	-17	5	-0.86	43880845	22227	3.38	1979	1998	1961	2570	1386	1979	1974.21	6.46	-6371	2219	2099	2030	1910	1841	2064	1875	211	591	500	1380	1	1	42152010	827	-1.40	-1.99	12	0.05	-1404.00	-984.00	6690	20230616	-70.67	1616	20240226	21.41	2335	-15.97	20240103	1616	21.41	20240226	6690	-70.67	20230616	1616	21.41	20240226	0.23	N	348080	500	210 억	2723265	N	N	N	N
114	20240311	161044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1979	-51	5	-2.51	1335969673	654536	103.23	2000	2150	1961	2635	1425	2030	2041.17	6.67	-115089	2126	2077	2031	1982	1936	2055	1960	211	605	500	1420	1	1	42152010	834	-1.41	-2.01	12	1.55	-1404.00	-984.00	6690	20230616	-70.42	1616	20240226	22.46	2335	-15.25	20240103	1616	22.46	20240226	6690	-70.42	20230616	1616	22.46	20240226	0.20	N	348080	500	210 억	2810303	N	N	N	N
115	20240311	151043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	-55	5	-2.71	1289068583	630711	99.47	2000	2150	1975	2635	1425	2030	2043.84	6.67	-116198	2126	2077	2031	1982	1936	2055	1960	211	605	500	1420	1	1	42152010	833	-1.41	-2.01	12	1.50	-1404.00	-984.00	6690	20230616	-70.48	1616	20240226	22.22	2335	-15.42	20240103	1616	22.22	20240226	6690	-70.48	20230616	1616	22.22	20240226	0.20	N	348080	500	210 억	2810303	N	N	N	N
116	20240311	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	-37	5	-1.82	1156898770	564273	89.00	2000	2150	1985	2635	1425	2030	2050.25	6.67	-103292	2126	2077	2031	1982	1936	2055	1960	211	605	500	1420	1	1	42152010	840	-1.42	-2.03	12	1.34	-1404.00	-984.00	6690	20230616	-70.21	1616	20240226	23.33	2335	-14.65	20240103	1616	23.33	20240226	6690	-70.21	20230616	1616	23.33	20240226	0.20	N	348080	500	210 억	2810303	N	N	N	N
117	20240311	131041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-15	5	-0.74	947426659	459436	72.46	2000	2150	1999	2635	1425	2030	2062.16	6.67	-110554	2126	2077	2031	1982	1936	2055	1960	211	605	500	1420	5	1	42152010	849	-1.44	-2.05	12	1.09	-1404.00	-984.00	6690	20230616	-69.88	1616	20240226	24.69	2335	-13.70	20240103	1616	24.69	20240226	6690	-69.88	20230616	1616	24.69	20240226	0.20	N	348080	500	210 억	2810303	N	N	N	N
118	20240311	121042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-10	5	-0.49	921635999	446653	70.45	2000	2150	1999	2635	1425	2030	2063.44	6.67	-106729	2126	2077	2031	1982	1936	2055	1960	211	605	500	1420	5	1	42152010	851	-1.44	-2.05	12	1.06	-1404.00	-984.00	6690	20230616	-69.81	1616	20240226	25.00	2335	-13.49	20240103	1616	25.00	20240226	6690	-69.81	20230616	1616	25.00	20240226	0.20	N	348080	500	210 억	2810303	N	N	N	N
119	20240311	111037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-10	5	-0.49	905449499	438630	69.18	2000	2150	1999	2635	1425	2030	2064.28	6.67	-103594	2126	2077	2031	1982	1936	2055	1960	211	605	500	1420	5	1	42152010	851	-1.44	-2.05	12	1.04	-1404.00	-984.00	6690	20230616	-69.81	1616	20240226	25.00	2335	-13.49	20240103	1616	25.00	20240226	6690	-69.81	20230616	1616	25.00	20240226	0.20	N	348080	500	210 억	2810303	N	N	N	N
120	20240311	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-5	5	-0.25	815923085	394190	62.17	2000	2150	2000	2635	1425	2030	2069.89	6.67	-88753	2126	2077	2031	1982	1936	2055	1960	211	605	500	1420	5	1	42152010	854	-1.44	-2.06	12	0.94	-1404.00	-984.00	6690	20230616	-69.73	1616	20240226	25.31	2335	-13.28	20240103	1616	25.31	20240226	6690	-69.73	20230616	1616	25.31	20240226	0.20	N	348080	500	210 억	2810303	N	N	N	N
121	20240311	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	100	2	4.93	258124215	123228	19.44	2000	2150	2000	2635	1425	2030	2094.78	6.67	15066	2126	2077	2031	1982	1936	2055	1960	211	605	500	1420	5	1	42152010	898	-1.52	-2.16	12	0.29	-1404.00	-984.00	6690	20230616	-68.16	1616	20240226	31.81	2335	-8.78	20240103	1616	31.81	20240226	6690	-68.16	20230616	1616	31.81	20240226	0.20	N	348080	500	210 억	2810303	N	N	N	N
122	20240308	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-55	5	-2.64	1281269922	632160	22.51	2075	2080	1985	2710	1460	2085	2026.81	6.84	-104936	2323	2203	2030	1910	1737	2264	1971	211	625	500	1450	5	1	42152010	856	-1.45	-2.06	12	1.50	-1404.00	-984.00	6690	20230616	-69.66	1616	20240226	25.62	2335	-13.06	20240103	1616	25.62	20240226	6690	-69.66	20230616	1616	25.62	20240226	0.20	N	348080	500	210 억	2884355	N	N	N	N
123	20240308	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-10	5	-0.48	1175266022	580484	20.67	2075	2080	1985	2710	1460	2085	2024.63	6.84	-85513	2323	2203	2030	1910	1737	2264	1971	211	625	500	1450	5	1	42152010	875	-1.48	-2.11	12	1.38	-1404.00	-984.00	6690	20230616	-68.98	1616	20240226	28.40	2335	-11.13	20240103	1616	28.40	20240226	6690	-68.98	20230616	1616	28.40	20240226	0.20	N	348080	500	210 억	2884355	N	N	N	N
124	20240308	141029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-40	5	-1.92	1055846722	522429	18.60	2075	2075	1985	2710	1460	2085	2021.03	6.84	-77857	2323	2203	2030	1910	1737	2264	1971	211	625	500	1450	5	1	42152010	862	-1.46	-2.08	12	1.24	-1404.00	-984.00	6690	20230616	-69.43	1616	20240226	26.55	2335	-12.42	20240103	1616	26.55	20240226	6690	-69.43	20230616	1616	26.55	20240226	0.20	N	348080	500	210 억	2884355	N	N	N	N
125	20240308	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-80	5	-3.84	990478390	490070	17.45	2075	2075	1985	2710	1460	2085	2021.10	6.84	-79755	2323	2203	2030	1910	1737	2264	1971	211	625	500	1450	5	1	42152010	845	-1.43	-2.04	12	1.16	-1404.00	-984.00	6690	20230616	-70.03	1616	20240226	24.07	2335	-14.13	20240103	1616	24.07	20240226	6690	-70.03	20230616	1616	24.07	20240226	0.20	N	348080	500	210 억	2884355	N	N	N	N
126	20240308	121029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1988	-97	5	-4.65	943877154	466720	16.62	2075	2075	1985	2710	1460	2085	2022.36	6.84	-77407	2323	2203	2030	1910	1737	2264	1971	211	625	500	1450	1	1	42152010	838	-1.42	-2.02	12	1.11	-1404.00	-984.00	6690	20230616	-70.28	1616	20240226	23.02	2335	-14.86	20240103	1616	23.02	20240226	6690	-70.28	20230616	1616	23.02	20240226	0.20	N	348080	500	210 억	2884355	N	N	N	N
127	20240308	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-65	5	-3.12	630144655	310112	11.04	2075	2075	2010	2710	1460	2085	2031.99	6.84	-23189	2323	2203	2030	1910	1737	2264	1971	211	625	500	1450	5	1	42152010	851	-1.44	-2.05	12	0.74	-1404.00	-984.00	6690	20230616	-69.81	1616	20240226	25.00	2335	-13.49	20240103	1616	25.00	20240226	6690	-69.81	20230616	1616	25.00	20240226	0.20	N	348080	500	210 억	2884355	N	N	N	N
128	20240308	101025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-20	5	-0.96	510210845	251053	8.94	2075	2075	2010	2710	1460	2085	2032.28	6.84	-9767	2323	2203	2030	1910	1737	2264	1971	211	625	500	1450	5	1	42152010	870	-1.47	-2.10	12	0.60	-1404.00	-984.00	6690	20230616	-69.13	1616	20240226	27.78	2335	-11.56	20240103	1616	27.78	20240226	6690	-69.13	20230616	1616	27.78	20240226	0.20	N	348080	500	210 억	2884355	N	N	N	N
129	20240308	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-55	5	-2.64	245144340	120502	4.29	2075	2075	2010	2710	1460	2085	2034.36	6.84	-19621	2323	2203	2030	1910	1737	2264	1971	211	625	500	1450	5	1	42152010	856	-1.45	-2.06	12	0.29	-1404.00	-984.00	6690	20230616	-69.66	1616	20240226	25.62	2335	-13.06	20240103	1616	25.62	20240226	6690	-69.66	20230616	1616	25.62	20240226	0.20	N	348080	500	210 억	2884355	N	N	N	N
130	20240307	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	188	2	9.91	5800425761	2791565	393.50	1897	2150	1857	2465	1328	1897	2077.84	6.47	214175	2030	1963	1923	1856	1816	1943	1836	211	568	500	1320	5	1	42152010	879	-1.49	-2.12	12	6.62	-1404.00	-984.00	6690	20230616	-68.83	1616	20240226	29.02	2335	-10.71	20240103	1616	29.02	20240226	6690	-68.83	20230616	1616	29.02	20240226	0.20	N	348080	500	210 억	2727930	N	N	N	N
131	20240307	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	183	2	9.65	5659313671	2723704	383.93	1897	2150	1857	2465	1328	1897	2077.80	6.47	226486	2030	1963	1923	1856	1816	1943	1836	211	568	500	1320	5	1	42152010	877	-1.48	-2.11	12	6.46	-1404.00	-984.00	6690	20230616	-68.91	1616	20240226	28.71	2335	-10.92	20240103	1616	28.71	20240226	6690	-68.91	20230616	1616	28.71	20240226	0.20	N	348080	500	210 억	2727930	N	N	N	N
132	20240307	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	183	2	9.65	5174101546	2490282	351.03	1897	2150	1857	2465	1328	1897	2077.72	6.47	195230	2030	1963	1923	1856	1816	1943	1836	211	568	500	1320	5	1	42152010	877	-1.48	-2.11	12	5.91	-1404.00	-984.00	6690	20230616	-68.91	1616	20240226	28.71	2335	-10.92	20240103	1616	28.71	20240226	6690	-68.91	20230616	1616	28.71	20240226	0.20	N	348080	500	210 억	2727930	N	N	N	N
133	20240307	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	143	2	7.54	4226011331	2040923	287.69	1897	2150	1857	2465	1328	1897	2070.64	6.47	193619	2030	1963	1923	1856	1816	1943	1836	211	568	500	1320	5	1	42152010	860	-1.45	-2.07	12	4.84	-1404.00	-984.00	6690	20230616	-69.51	1616	20240226	26.24	2335	-12.63	20240103	1616	26.24	20240226	6690	-69.51	20230616	1616	26.24	20240226	0.20	N	348080	500	210 억	2727930	N	N	N	N
134	20240307	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	153	2	8.07	4053079991	1956432	275.78	1897	2150	1857	2465	1328	1897	2071.67	6.47	192730	2030	1963	1923	1856	1816	1943	1836	211	568	500	1320	5	1	42152010	864	-1.46	-2.08	12	4.64	-1404.00	-984.00	6690	20230616	-69.36	1616	20240226	26.86	2335	-12.21	20240103	1616	26.86	20240226	6690	-69.36	20230616	1616	26.86	20240226	0.20	N	348080	500	210 억	2727930	N	N	N	N
135	20240307	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	213	2	11.23	3370339841	1628849	229.60	1897	2150	1857	2465	1328	1897	2069.15	6.47	199774	2030	1963	1923	1856	1816	1943	1836	211	568	500	1320	5	1	42152010	889	-1.50	-2.14	12	3.86	-1404.00	-984.00	6690	20230616	-68.46	1616	20240226	30.57	2335	-9.64	20240103	1616	30.57	20240226	6690	-68.46	20230616	1616	30.57	20240226	0.20	N	348080	500	210 억	2727930	N	N	N	N
136	20240307	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	153	2	8.07	2074563096	1006408	141.86	1897	2150	1857	2465	1328	1897	2061.35	6.47	87321	2030	1963	1923	1856	1816	1943	1836	211	568	500	1320	5	1	42152010	864	-1.46	-2.08	12	2.39	-1404.00	-984.00	6690	20230616	-69.36	1616	20240226	26.86	2335	-12.21	20240103	1616	26.86	20240226	6690	-69.36	20230616	1616	26.86	20240226	0.20	N	348080	500	210 억	2727930	N	N	N	N
137	20240307	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	3	2	0.16	28001602	14789	2.08	1897	1901	1876	2465	1328	1897	1893.41	6.47	-12595	2030	1963	1923	1856	1816	1943	1836	211	568	500	1320	1	1	42152010	801	-1.35	-1.93	12	0.04	-1404.00	-984.00	6690	20230616	-71.60	1616	20240226	17.57	2335	-18.63	20240103	1616	17.57	20240226	6690	-71.60	20230616	1616	17.57	20240226	0.20	N	348080	500	210 억	2727930	N	N	N	N
138	20240306	161010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1897	-82	5	-4.14	1368739997	708850	47.71	1985	1990	1883	2570	1386	1979	1930.98	6.54	-36332	2146	2062	1914	1830	1682	2104	1872	211	591	500	1380	1	1	42152010	800	-1.35	-1.93	12	1.68	-1404.00	-984.00	6690	20230616	-71.64	1616	20240226	17.39	2335	-18.76	20240103	1616	17.39	20240226	6690	-71.64	20230616	1616	17.39	20240226	0.20	N	348080	500	210 억	2755468	N	N	N	N
139	20240306	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1907	-72	5	-3.64	1347343809	697588	46.96	1985	1990	1883	2570	1386	1979	1931.43	6.54	-36118	2146	2062	1914	1830	1682	2104	1872	211	591	500	1380	1	1	42152010	804	-1.36	-1.94	12	1.65	-1404.00	-984.00	6690	20230616	-71.49	1616	20240226	18.01	2335	-18.33	20240103	1616	18.01	20240226	6690	-71.49	20230616	1616	18.01	20240226	0.20	N	348080	500	210 억	2755468	N	N	N	N
140	20240306	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1887	-92	5	-4.65	1256750424	649706	43.73	1985	1990	1883	2570	1386	1979	1934.33	6.54	-29936	2146	2062	1914	1830	1682	2104	1872	211	591	500	1380	1	1	42152010	795	-1.34	-1.92	12	1.54	-1404.00	-984.00	6690	20230616	-71.79	1616	20240226	16.77	2335	-19.19	20240103	1616	16.77	20240226	6690	-71.79	20230616	1616	16.77	20240226	0.20	N	348080	500	210 억	2755468	N	N	N	N
141	20240306	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1904	-75	5	-3.79	1130286930	582898	39.24	1985	1990	1896	2570	1386	1979	1939.08	6.54	-891	2146	2062	1914	1830	1682	2104	1872	211	591	500	1380	1	1	42152010	803	-1.36	-1.93	12	1.38	-1404.00	-984.00	6690	20230616	-71.54	1616	20240226	17.82	2335	-18.46	20240103	1616	17.82	20240226	6690	-71.54	20230616	1616	17.82	20240226	0.20	N	348080	500	210 억	2755468	N	N	N	N
142	20240306	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	-66	5	-3.34	1022141715	526137	35.42	1985	1990	1911	2570	1386	1979	1942.73	6.54	3971	2146	2062	1914	1830	1682	2104	1872	211	591	500	1380	1	1	42152010	806	-1.36	-1.94	12	1.25	-1404.00	-984.00	6690	20230616	-71.41	1616	20240226	18.38	2335	-18.07	20240103	1616	18.38	20240226	6690	-71.41	20230616	1616	18.38	20240226	0.20	N	348080	500	210 억	2755468	N	N	N	N
143	20240306	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1947	-32	5	-1.62	756616740	388137	26.13	1985	1990	1911	2570	1386	1979	1949.35	6.54	-32918	2146	2062	1914	1830	1682	2104	1872	211	591	500	1380	1	1	42152010	821	-1.39	-1.98	12	0.92	-1404.00	-984.00	6690	20230616	-70.90	1616	20240226	20.48	2335	-16.62	20240103	1616	20.48	20240226	6690	-70.90	20230616	1616	20.48	20240226	0.20	N	348080	500	210 억	2755468	N	N	N	N
144	20240306	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1963	-16	5	-0.81	486476333	250350	16.85	1985	1986	1911	2570	1386	1979	1943.18	6.54	2082	2146	2062	1914	1830	1682	2104	1872	211	591	500	1380	1	1	42152010	827	-1.40	-1.99	12	0.59	-1404.00	-984.00	6690	20230616	-70.66	1616	20240226	21.47	2335	-15.93	20240103	1616	21.47	20240226	6690	-70.66	20230616	1616	21.47	20240226	0.20	N	348080	500	210 억	2755468	N	N	N	N
145	20240306	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1949	-30	5	-1.52	240013587	123136	8.29	1985	1986	1920	2570	1386	1979	1949.17	6.54	-14252	2146	2062	1914	1830	1682	2104	1872	211	591	500	1380	1	1	42152010	822	-1.39	-1.98	12	0.29	-1404.00	-984.00	6690	20230616	-70.87	1616	20240226	20.61	2335	-16.53	20240103	1616	20.61	20240226	6690	-70.87	20230616	1616	20.61	20240226	0.20	N	348080	500	210 억	2755468	N	N	N	N
146	20240305	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1979	205	2	11.56	2816984899	1475862	535.43	1780	1998	1766	2305	1242	1774	1908.65	6.03	167074	1852	1813	1749	1710	1646	1832	1729	211	531	500	1240	1	1	42152010	834	-1.41	-2.01	12	3.50	-1404.00	-984.00	6690	20230616	-70.42	1616	20240226	22.46	2335	-15.25	20240103	1616	22.46	20240226	6690	-70.42	20230616	1616	22.46	20240226	0.20	N	348080	500	210 억	2541505	N	N	N	N
147	20240305	151006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1961	187	2	10.54	2598332682	1365231	495.30	1780	1998	1766	2305	1242	1774	1903.22	6.03	148686	1852	1813	1749	1710	1646	1832	1729	211	531	500	1240	1	1	42152010	827	-1.40	-1.99	12	3.24	-1404.00	-984.00	6690	20230616	-70.69	1616	20240226	21.35	2335	-16.02	20240103	1616	21.35	20240226	6690	-70.69	20230616	1616	21.35	20240226	0.20	N	348080	500	210 억	2541505	N	N	N	N
148	20240305	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	139	2	7.84	2209718276	1165007	422.66	1780	1998	1766	2305	1242	1774	1896.74	6.03	131418	1852	1813	1749	1710	1646	1832	1729	211	531	500	1240	1	1	42152010	806	-1.36	-1.94	12	2.76	-1404.00	-984.00	6690	20230616	-71.41	1616	20240226	18.38	2335	-18.07	20240103	1616	18.38	20240226	6690	-71.41	20230616	1616	18.38	20240226	0.20	N	348080	500	210 억	2541505	N	N	N	N
149	20240305	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1908	134	2	7.55	1046535008	566741	205.61	1780	1911	1766	2305	1242	1774	1846.58	6.03	126675	1852	1813	1749	1710	1646	1832	1729	211	531	500	1240	1	1	42152010	804	-1.36	-1.94	12	1.34	-1404.00	-984.00	6690	20230616	-71.48	1616	20240226	18.07	2335	-18.29	20240103	1616	18.07	20240226	6690	-71.48	20230616	1616	18.07	20240226	0.20	N	348080	500	210 억	2541505	N	N	N	N
150	20240305	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1857	83	2	4.68	634206097	347551	126.09	1780	1872	1766	2305	1242	1774	1824.79	6.03	70621	1852	1813	1749	1710	1646	1832	1729	211	531	500	1240	1	1	42152010	783	-1.32	-1.89	12	0.82	-1404.00	-984.00	6690	20230616	-72.24	1616	20240226	14.91	2335	-20.47	20240103	1616	14.91	20240226	6690	-72.24	20230616	1616	14.91	20240226	0.20	N	348080	500	210 억	2541505	N	N	N	N
151	20240305	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1832	58	2	3.27	465059101	256052	92.89	1780	1847	1766	2305	1242	1774	1816.27	6.03	36753	1852	1813	1749	1710	1646	1832	1729	211	531	500	1240	1	1	42152010	772	-1.30	-1.86	12	0.61	-1404.00	-984.00	6690	20230616	-72.62	1616	20240226	13.37	2335	-21.54	20240103	1616	13.37	20240226	6690	-72.62	20230616	1616	13.37	20240226	0.20	N	348080	500	210 억	2541505	N	N	N	N
152	20240305	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	56	2	3.16	327438461	180989	65.66	1780	1841	1766	2305	1242	1774	1809.16	6.03	27898	1852	1813	1749	1710	1646	1832	1729	211	531	500	1240	1	1	42152010	771	-1.30	-1.86	12	0.43	-1404.00	-984.00	6690	20230616	-72.65	1616	20240226	13.24	2335	-21.63	20240103	1616	13.24	20240226	6690	-72.65	20230616	1616	13.24	20240226	0.20	N	348080	500	210 억	2541505	N	N	N	N
153	20240305	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	18	2	1.01	35242738	19786	7.18	1780	1792	1766	2305	1242	1774	1781.20	6.03	-5142	1852	1813	1749	1710	1646	1832	1729	211	531	500	1240	1	1	42152010	755	-1.28	-1.82	12	0.05	-1404.00	-984.00	6690	20230616	-73.21	1616	20240226	10.89	2335	-23.25	20240103	1616	10.89	20240226	6690	-73.21	20230616	1616	10.89	20240226	0.20	N	348080	500	210 억	2541505	N	N	N	N
154	20240304	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1774	54	2	3.14	478911456	275106	50.08	1720	1788	1685	2235	1204	1720	1740.81	5.87	66830	1849	1784	1750	1685	1651	1767	1668	211	515	500	1200	1	1	42152010	748	-1.26	-1.80	12	0.65	-1404.00	-984.00	6690	20230616	-73.48	1616	20240226	9.78	2335	-24.03	20240103	1616	9.78	20240226	6690	-73.48	20230616	1616	9.78	20240226	0.20	N	348080	500	210 억	2473675	N	N	N	N
155	20240304	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	56	2	3.26	463047843	266164	48.45	1720	1788	1685	2235	1204	1720	1739.71	5.87	64933	1849	1784	1750	1685	1651	1767	1668	211	515	500	1200	1	1	42152010	749	-1.26	-1.80	12	0.63	-1404.00	-984.00	6690	20230616	-73.45	1616	20240226	9.90	2335	-23.94	20240103	1616	9.90	20240226	6690	-73.45	20230616	1616	9.90	20240226	0.20	N	348080	500	210 억	2473675	N	N	N	N
156	20240304	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1782	62	2	3.60	434016909	249822	45.48	1720	1788	1685	2235	1204	1720	1737.30	5.87	58282	1849	1784	1750	1685	1651	1767	1668	211	515	500	1200	1	1	42152010	751	-1.27	-1.81	12	0.59	-1404.00	-984.00	6690	20230616	-73.36	1616	20240226	10.27	2335	-23.68	20240103	1616	10.27	20240226	6690	-73.36	20230616	1616	10.27	20240226	0.20	N	348080	500	210 억	2473675	N	N	N	N
157	20240304	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1752	32	2	1.86	392220407	226186	41.17	1720	1788	1685	2235	1204	1720	1734.06	5.87	48680	1849	1784	1750	1685	1651	1767	1668	211	515	500	1200	1	1	42152010	739	-1.25	-1.78	12	0.54	-1404.00	-984.00	6690	20230616	-73.81	1616	20240226	8.42	2335	-24.97	20240103	1616	8.42	20240226	6690	-73.81	20230616	1616	8.42	20240226	0.20	N	348080	500	210 억	2473675	N	N	N	N
158	20240304	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1758	38	2	2.21	363165264	209584	38.15	1720	1788	1685	2235	1204	1720	1732.79	5.87	46526	1849	1784	1750	1685	1651	1767	1668	211	515	500	1200	1	1	42152010	741	-1.25	-1.79	12	0.50	-1404.00	-984.00	6690	20230616	-73.72	1616	20240226	8.79	2335	-24.71	20240103	1616	8.79	20240226	6690	-73.72	20230616	1616	8.79	20240226	0.20	N	348080	500	210 억	2473675	N	N	N	N
159	20240304	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	56	2	3.26	336746113	194595	35.42	1720	1788	1685	2235	1204	1720	1730.50	5.87	50998	1849	1784	1750	1685	1651	1767	1668	211	515	500	1200	1	1	42152010	749	-1.26	-1.80	12	0.46	-1404.00	-984.00	6690	20230616	-73.45	1616	20240226	9.90	2335	-23.94	20240103	1616	9.90	20240226	6690	-73.45	20230616	1616	9.90	20240226	0.20	N	348080	500	210 억	2473675	N	N	N	N
160	20240304	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1752	32	2	1.86	243173166	141805	25.81	1720	1766	1685	2235	1204	1720	1714.84	5.87	26368	1849	1784	1750	1685	1651	1767	1668	211	515	500	1200	1	1	42152010	739	-1.25	-1.78	12	0.34	-1404.00	-984.00	6690	20230616	-73.81	1616	20240226	8.42	2335	-24.97	20240103	1616	8.42	20240226	6690	-73.81	20230616	1616	8.42	20240226	0.20	N	348080	500	210 억	2473675	N	N	N	N
161	20240304	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1690	-30	5	-1.74	51717804	30481	5.55	1720	1720	1686	2235	1204	1720	1696.72	5.87	-700	1849	1784	1750	1685	1651	1767	1668	211	515	500	1200	1	1	42152010	712	-1.20	-1.72	12	0.07	-1404.00	-984.00	6690	20230616	-74.74	1616	20240226	4.58	2335	-27.62	20240103	1616	4.58	20240226	6690	-74.74	20230616	1616	4.58	20240226	0.20	N	348080	500	210 억	2473675	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History