KissMeData/084990/price/prices-20240301.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	-230	5	-4.91	1178843280	259794	47.76	4615	4740	4380	6090	3280	4685	4537.45	5.09	-53906	5161	4922	4611	4372	4061	5042	4492	245	1405	500	3270	5	1	49063934	2186	-2.89	1.38	12	0.53	-1543.00	3220.00	9850	20230331	-54.77	3250	20240201	37.08	7440	-40.12	20240206	3250	37.08	20240201	9850	-54.77	20230331	3250	37.08	20240201	0.05	N	084990	500	245 억	2496753	N	N	3	N	N
3	20240329	150656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-300	5	-6.40	1138204695	250621	46.08	4615	4740	4380	6090	3280	4685	4541.22	5.09	-50549	5161	4922	4611	4372	4061	5042	4492	245	1405	500	3270	5	1	49063934	2151	-2.84	1.36	12	0.51	-1543.00	3220.00	9850	20230331	-55.48	3250	20240201	34.92	7440	-41.06	20240206	3250	34.92	20240201	9850	-55.48	20230331	3250	34.92	20240201	0.05	N	084990	500	245 억	2496753	N	N	3	N	N
4	20240329	140652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-255	5	-5.44	1005986065	220557	40.55	4615	4740	4425	6090	3280	4685	4560.81	5.09	-47844	5161	4922	4611	4372	4061	5042	4492	245	1405	500	3270	5	1	49063934	2174	-2.87	1.38	12	0.45	-1543.00	3220.00	9850	20230331	-55.03	3250	20240201	36.31	7440	-40.46	20240206	3250	36.31	20240201	9850	-55.03	20230331	3250	36.31	20240201	0.05	N	084990	500	245 억	2496753	N	N	3	N	N
5	20240329	130642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-215	5	-4.59	884276010	193158	35.51	4615	4740	4455	6090	3280	4685	4577.69	5.09	-45010	5161	4922	4611	4372	4061	5042	4492	245	1405	500	3270	5	1	49063934	2193	-2.90	1.39	12	0.39	-1543.00	3220.00	9850	20230331	-54.62	3250	20240201	37.54	7440	-39.92	20240206	3250	37.54	20240201	9850	-54.62	20230331	3250	37.54	20240201	0.05	N	084990	500	245 억	2496753	N	N	3	N	N
6	20240329	120650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	-200	5	-4.27	773640885	168416	30.96	4615	4740	4460	6090	3280	4685	4593.33	5.09	-42487	5161	4922	4611	4372	4061	5042	4492	245	1405	500	3270	5	1	49063934	2201	-2.91	1.39	12	0.34	-1543.00	3220.00	9850	20230331	-54.47	3250	20240201	38.00	7440	-39.72	20240206	3250	38.00	20240201	9850	-54.47	20230331	3250	38.00	20240201	0.05	N	084990	500	245 억	2496753	N	N	3	N	N
7	20240329	110640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	-165	5	-3.52	677887600	147062	27.04	4615	4740	4510	6090	3280	4685	4609.25	5.09	-37529	5161	4922	4611	4372	4061	5042	4492	245	1405	500	3270	5	1	49063934	2218	-2.93	1.40	12	0.30	-1543.00	3220.00	9850	20230331	-54.11	3250	20240201	39.08	7440	-39.25	20240206	3250	39.08	20240201	9850	-54.11	20230331	3250	39.08	20240201	0.05	N	084990	500	245 억	2496753	N	N	3	N	N
8	20240329	100641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	-115	5	-2.45	407680975	88104	16.20	4615	4740	4535	6090	3280	4685	4626.91	5.09	-20889	5161	4922	4611	4372	4061	5042	4492	245	1405	500	3270	5	1	49063934	2242	-2.96	1.42	12	0.18	-1543.00	3220.00	9850	20230331	-53.60	3250	20240201	40.62	7440	-38.58	20240206	3250	40.62	20240201	9850	-53.60	20230331	3250	40.62	20240201	0.05	N	084990	500	245 억	2496753	N	N	3	N	N
9	20240329	090640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4580	-105	5	-2.24	69383730	15068	2.77	4615	4645	4575	6090	3280	4685	4601.67	5.09	-2654	5161	4922	4611	4372	4061	5042	4492	245	1405	500	3270	5	1	49063934	2247	-2.97	1.42	12	0.03	-1543.00	3220.00	9850	20230331	-53.50	3250	20240201	40.92	7440	-38.44	20240206	3250	40.92	20240201	9850	-53.50	20230331	3250	40.92	20240201	0.05	N	084990	500	245 억	2496753	N	N	3	N	N
10	20240328	160646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	215	2	4.81	2524245080	541407	37.15	4410	4850	4300	5810	3130	4470	4662.57	5.05	16133	5460	4965	4545	4050	3630	5212	4297	245	1340	500	3120	5	1	49063934	2299	-3.04	1.45	12	1.10	-1543.00	3220.00	9850	20230331	-52.44	3250	20240201	44.15	7440	-37.03	20240206	3250	44.15	20240201	9850	-52.44	20230331	3250	44.15	20240201	0.05	N	084990	500	245 억	2479089	N	N	3	N	N
11	20240328	150647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	170	2	3.80	2471896390	530206	36.38	4410	4850	4300	5810	3130	4470	4662.36	5.05	18682	5460	4965	4545	4050	3630	5212	4297	245	1340	500	3120	5	1	49063934	2277	-3.01	1.44	12	1.08	-1543.00	3220.00	9850	20230331	-52.89	3250	20240201	42.77	7440	-37.63	20240206	3250	42.77	20240201	9850	-52.89	20230331	3250	42.77	20240201	0.05	N	084990	500	245 억	2479089	N	N	2	N	N
12	20240328	140639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	180	2	4.03	2374849260	509280	34.95	4410	4850	4300	5810	3130	4470	4663.37	5.05	14176	5460	4965	4545	4050	3630	5212	4297	245	1340	500	3120	5	1	49063934	2281	-3.01	1.44	12	1.04	-1543.00	3220.00	9850	20230331	-52.79	3250	20240201	43.08	7440	-37.50	20240206	3250	43.08	20240201	9850	-52.79	20230331	3250	43.08	20240201	0.05	N	084990	500	245 억	2479089	N	N	2	N	N
13	20240328	130637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	195	2	4.36	2261829215	484999	33.28	4410	4850	4300	5810	3130	4470	4663.81	5.05	7296	5460	4965	4545	4050	3630	5212	4297	245	1340	500	3120	5	1	49063934	2289	-3.02	1.45	12	0.99	-1543.00	3220.00	9850	20230331	-52.64	3250	20240201	43.54	7440	-37.30	20240206	3250	43.54	20240201	9850	-52.64	20230331	3250	43.54	20240201	0.05	N	084990	500	245 억	2479089	N	N	2	N	N
14	20240328	120642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4705	235	2	5.26	2170066660	465365	31.93	4410	4850	4300	5810	3130	4470	4663.40	5.05	1498	5460	4965	4545	4050	3630	5212	4297	245	1340	500	3120	5	1	49063934	2308	-3.05	1.46	12	0.95	-1543.00	3220.00	9850	20230331	-52.23	3250	20240201	44.77	7440	-36.76	20240206	3250	44.77	20240201	9850	-52.23	20230331	3250	44.77	20240201	0.05	N	084990	500	245 억	2479089	N	N	2	N	N
15	20240328	110642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4700	230	2	5.15	2042246855	438024	30.06	4410	4850	4300	5810	3130	4470	4662.67	5.05	-7253	5460	4965	4545	4050	3630	5212	4297	245	1340	500	3120	5	1	49063934	2306	-3.05	1.46	12	0.89	-1543.00	3220.00	9850	20230331	-52.28	3250	20240201	44.62	7440	-36.83	20240206	3250	44.62	20240201	9850	-52.28	20230331	3250	44.62	20240201	0.05	N	084990	500	245 억	2479089	N	N	2	N	N
16	20240328	100636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	190	2	4.25	1709280815	366816	25.17	4410	4850	4300	5810	3130	4470	4660.08	5.05	-19319	5460	4965	4545	4050	3630	5212	4297	245	1340	500	3120	5	1	49063934	2286	-3.02	1.45	12	0.75	-1543.00	3220.00	9850	20230331	-52.69	3250	20240201	43.38	7440	-37.37	20240206	3250	43.38	20240201	9850	-52.69	20230331	3250	43.38	20240201	0.05	N	084990	500	245 억	2479089	N	N	2	N	N
17	20240328	090652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-70	5	-1.57	149539510	34311	2.35	4410	4445	4300	5810	3130	4470	4356.40	5.05	4293	5460	4965	4545	4050	3630	5212	4297	245	1340	500	3120	5	1	49063934	2159	-2.85	1.37	12	0.07	-1543.00	3220.00	9850	20230331	-55.33	3250	20240201	35.38	7440	-40.86	20240206	3250	35.38	20240201	9850	-55.33	20230331	3250	35.38	20240201	0.05	N	084990	500	245 억	2479089	N	N	2	N	N
18	20240327	160649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	350	2	8.50	6770266795	1454017	716.99	4125	5040	4125	5350	2885	4120	4656.25	4.97	49979	4296	4207	4146	4057	3996	4177	4027	245	1230	500	2880	5	1	49063934	2193	-3.87	0.82	12	2.96	-1155.00	5427.00	9850	20230331	-54.62	3250	20240201	37.54	7440	-39.92	20240206	3250	37.54	20240201	9850	-54.62	20230331	3250	37.54	20240201	0.05	N	084990	500	245 억	2437644	N	N	2	N	N
19	20240327	150651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	405	2	9.83	6619742050	1420475	700.45	4125	5040	4125	5350	2885	4120	4660.23	4.97	43268	4296	4207	4146	4057	3996	4177	4027	245	1230	500	2880	5	1	49063934	2220	-3.92	0.83	12	2.90	-1155.00	5427.00	9850	20230331	-54.06	3250	20240201	39.23	7440	-39.18	20240206	3250	39.23	20240201	9850	-54.06	20230331	3250	39.23	20240201	0.05	N	084990	500	245 억	2437644	N	N	2	N	N
20	20240327	140650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	325	2	7.89	6398271450	1371145	676.12	4125	5040	4125	5350	2885	4120	4666.37	4.97	39382	4296	4207	4146	4057	3996	4177	4027	245	1230	500	2880	5	1	49063934	2181	-3.85	0.82	12	2.79	-1155.00	5427.00	9850	20230331	-54.87	3250	20240201	36.77	7440	-40.26	20240206	3250	36.77	20240201	9850	-54.87	20230331	3250	36.77	20240201	0.05	N	084990	500	245 억	2437644	N	N	2	N	N
21	20240327	130650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	395	2	9.59	6218669285	1331186	656.42	4125	5040	4125	5350	2885	4120	4671.53	4.97	32576	4296	4207	4146	4057	3996	4177	4027	245	1230	500	2880	5	1	49063934	2215	-3.91	0.83	12	2.71	-1155.00	5427.00	9850	20230331	-54.16	3250	20240201	38.92	7440	-39.31	20240206	3250	38.92	20240201	9850	-54.16	20230331	3250	38.92	20240201	0.05	N	084990	500	245 억	2437644	N	N	2	N	N
22	20240327	120653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	390	2	9.47	5782129190	1233911	608.45	4125	5040	4125	5350	2885	4120	4686.02	4.97	22105	4296	4207	4146	4057	3996	4177	4027	245	1230	500	2880	5	1	49063934	2213	-3.90	0.83	12	2.51	-1155.00	5427.00	9850	20230331	-54.21	3250	20240201	38.77	7440	-39.38	20240206	3250	38.77	20240201	9850	-54.21	20230331	3250	38.77	20240201	0.05	N	084990	500	245 억	2437644	N	N	2	N	N
23	20240327	110649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	540	2	13.11	5320257360	1133008	558.69	4125	5040	4125	5350	2885	4120	4695.69	4.97	25786	4296	4207	4146	4057	3996	4177	4027	245	1230	500	2880	5	1	49063934	2286	-4.03	0.86	12	2.31	-1155.00	5427.00	9850	20230331	-52.69	3250	20240201	43.38	7440	-37.37	20240206	3250	43.38	20240201	9850	-52.69	20230331	3250	43.38	20240201	0.05	N	084990	500	245 억	2437644	N	N	2	N	N
24	20240327	100645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4575	455	2	11.04	2144500555	473673	233.57	4125	4775	4125	5350	2885	4120	4527.39	4.97	14412	4296	4207	4146	4057	3996	4177	4027	245	1230	500	2880	5	1	49063934	2245	-3.96	0.84	12	0.97	-1155.00	5427.00	9850	20230331	-53.55	3250	20240201	40.77	7440	-38.51	20240206	3250	40.77	20240201	9850	-53.55	20230331	3250	40.77	20240201	0.05	N	084990	500	245 억	2437644	N	N	2	N	N
25	20240327	090650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	20	2	0.49	18781400	4540	2.24	4125	4160	4125	5350	2885	4120	4136.87	4.97	1047	4296	4207	4146	4057	3996	4177	4027	245	1230	500	2880	5	1	49063934	2031	-3.58	0.76	12	0.01	-1155.00	5427.00	9850	20230331	-57.97	3250	20240201	27.38	7440	-44.35	20240206	3250	27.38	20240201	9850	-57.97	20230331	3250	27.38	20240201	0.05	N	084990	500	245 억	2437644	N	N	2	N	N
26	20240326	160546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-130	5	-3.06	835828740	202460	89.18	4140	4235	4085	5520	2975	4250	4128.37	5.02	-23181	4356	4302	4206	4152	4056	4330	4180	245	1270	500	2970	5	1	49063934	2021	-3.57	0.76	12	0.41	-1155.00	5427.00	10190	20230321	-59.57	3250	20240201	26.77	7440	-44.62	20240206	3250	26.77	20240201	9850	-58.17	20230331	3250	26.77	20240201	0.06	N	084990	500	245 억	2460777	N	N	2	N	N
27	20240326	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-125	5	-2.94	759383345	184036	81.06	4140	4235	4085	5520	2975	4250	4126.28	5.02	-20757	4356	4302	4206	4152	4056	4330	4180	245	1270	500	2970	5	1	49063934	2024	-3.57	0.76	12	0.38	-1155.00	5427.00	10190	20230321	-59.52	3250	20240201	26.92	7440	-44.56	20240206	3250	26.92	20240201	9850	-58.12	20230331	3250	26.92	20240201	0.06	N	084990	500	245 억	2460777	N	N	9	N	N
28	20240326	140638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-130	5	-3.06	731423160	177254	78.07	4140	4235	4085	5520	2975	4250	4126.41	5.02	-22659	4356	4302	4206	4152	4056	4330	4180	245	1270	500	2970	5	1	49063934	2021	-3.57	0.76	12	0.36	-1155.00	5427.00	10190	20230321	-59.57	3250	20240201	26.77	7440	-44.62	20240206	3250	26.77	20240201	9850	-58.17	20230331	3250	26.77	20240201	0.06	N	084990	500	245 억	2460777	N	N	9	N	N
29	20240326	130636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-145	5	-3.41	699672090	169539	74.68	4140	4235	4085	5520	2975	4250	4126.91	5.02	-24437	4356	4302	4206	4152	4056	4330	4180	245	1270	500	2970	5	1	49063934	2014	-3.55	0.76	12	0.35	-1155.00	5427.00	10190	20230321	-59.72	3250	20240201	26.31	7440	-44.83	20240206	3250	26.31	20240201	9850	-58.32	20230331	3250	26.31	20240201	0.06	N	084990	500	245 억	2460777	N	N	9	N	N
30	20240326	120638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-135	5	-3.18	519892850	125707	55.37	4140	4235	4100	5520	2975	4250	4135.75	5.02	-6269	4356	4302	4206	4152	4056	4330	4180	245	1270	500	2970	5	1	49063934	2019	-3.56	0.76	12	0.26	-1155.00	5427.00	10190	20230321	-59.62	3250	20240201	26.62	7440	-44.69	20240206	3250	26.62	20240201	9850	-58.22	20230331	3250	26.62	20240201	0.06	N	084990	500	245 억	2460777	N	N	9	N	N
31	20240326	110632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-130	5	-3.06	475297405	114884	50.60	4140	4235	4100	5520	2975	4250	4137.19	5.02	-5620	4356	4302	4206	4152	4056	4330	4180	245	1270	500	2970	5	1	49063934	2021	-3.57	0.76	12	0.23	-1155.00	5427.00	10190	20230321	-59.57	3250	20240201	26.77	7440	-44.62	20240206	3250	26.77	20240201	9850	-58.17	20230331	3250	26.77	20240201	0.06	N	084990	500	245 억	2460777	N	N	9	N	N
32	20240326	100640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-80	5	-1.88	264517650	63753	28.08	4140	4235	4115	5520	2975	4250	4149.10	5.02	-1346	4356	4302	4206	4152	4056	4330	4180	245	1270	500	2970	5	1	49063934	2046	-3.61	0.77	12	0.13	-1155.00	5427.00	10190	20230321	-59.08	3250	20240201	28.31	7440	-43.95	20240206	3250	28.31	20240201	9850	-57.66	20230331	3250	28.31	20240201	0.06	N	084990	500	245 억	2460777	N	N	9	N	N
33	20240326	090639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	-45	5	-1.06	81023905	19460	8.57	4140	4235	4120	5520	2975	4250	4163.61	5.02	-1177	4356	4302	4206	4152	4056	4330	4180	245	1270	500	2970	5	1	49063934	2063	-3.64	0.77	12	0.04	-1155.00	5427.00	10190	20230321	-58.73	3250	20240201	29.38	7440	-43.48	20240206	3250	29.38	20240201	9850	-57.31	20230331	3250	29.38	20240201	0.06	N	084990	500	245 억	2460777	N	N	9	N	N
34	20240325	160701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	65	2	1.55	947819235	226068	125.84	4175	4260	4110	5440	2930	4185	4192.62	5.03	-11956	4348	4266	4163	4081	3978	4307	4122	245	1255	500	2920	5	1	49063934	2085	-3.68	0.78	12	0.46	-1155.00	5427.00	10250	20230320	-58.54	3250	20240201	30.77	7440	-42.88	20240206	3250	30.77	20240201	9850	-56.85	20230331	3250	30.77	20240201	0.06	N	084990	500	245 억	2470111	N	N	9	N	N
35	20240325	150705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	65	2	1.55	878934530	209807	116.79	4175	4260	4110	5440	2930	4185	4189.25	5.03	-14038	4348	4266	4163	4081	3978	4307	4122	245	1255	500	2920	5	1	49063934	2085	-3.68	0.78	12	0.43	-1155.00	5427.00	10250	20230320	-58.54	3250	20240201	30.77	7440	-42.88	20240206	3250	30.77	20240201	9850	-56.85	20230331	3250	30.77	20240201	0.06	N	084990	500	245 억	2470111	N	N	5	N	N
36	20240325	140703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	30	2	0.72	690800750	165072	91.89	4175	4260	4110	5440	2930	4185	4184.85	5.03	-14993	4348	4266	4163	4081	3978	4307	4122	245	1255	500	2920	5	1	49063934	2068	-3.65	0.78	12	0.34	-1155.00	5427.00	10250	20230320	-58.88	3250	20240201	29.69	7440	-43.35	20240206	3250	29.69	20240201	9850	-57.21	20230331	3250	29.69	20240201	0.06	N	084990	500	245 억	2470111	N	N	5	N	N
37	20240325	130705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	40	2	0.96	630802530	150852	83.97	4175	4260	4110	5440	2930	4185	4181.60	5.03	-11268	4348	4266	4163	4081	3978	4307	4122	245	1255	500	2920	5	1	49063934	2073	-3.66	0.78	12	0.31	-1155.00	5427.00	10250	20230320	-58.78	3250	20240201	30.00	7440	-43.21	20240206	3250	30.00	20240201	9850	-57.11	20230331	3250	30.00	20240201	0.06	N	084990	500	245 억	2470111	N	N	5	N	N
38	20240325	120706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	20	2	0.48	473217790	113655	63.27	4175	4245	4110	5440	2930	4185	4163.63	5.03	-8122	4348	4266	4163	4081	3978	4307	4122	245	1255	500	2920	5	1	49063934	2063	-3.64	0.77	12	0.23	-1155.00	5427.00	10250	20230320	-58.98	3250	20240201	29.38	7440	-43.48	20240206	3250	29.38	20240201	9850	-57.31	20230331	3250	29.38	20240201	0.06	N	084990	500	245 억	2470111	N	N	5	N	N
39	20240325	110703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-15	5	-0.36	325034785	78335	43.61	4175	4210	4110	5440	2930	4185	4149.29	5.03	-4785	4348	4266	4163	4081	3978	4307	4122	245	1255	500	2920	5	1	49063934	2046	-3.61	0.77	12	0.16	-1155.00	5427.00	10250	20230320	-59.32	3250	20240201	28.31	7440	-43.95	20240206	3250	28.31	20240201	9850	-57.66	20230331	3250	28.31	20240201	0.06	N	084990	500	245 억	2470111	N	N	5	N	N
40	20240325	100704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-30	5	-0.72	227732800	54985	30.61	4175	4175	4110	5440	2930	4185	4141.73	5.03	-3518	4348	4266	4163	4081	3978	4307	4122	245	1255	500	2920	5	1	49063934	2039	-3.60	0.77	12	0.11	-1155.00	5427.00	10250	20230320	-59.46	3250	20240201	27.85	7440	-44.15	20240206	3250	27.85	20240201	9850	-57.82	20230331	3250	27.85	20240201	0.06	N	084990	500	245 억	2470111	N	N	5	N	N
41	20240325	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-45	5	-1.08	36541395	8813	4.91	4175	4175	4135	5440	2930	4185	4146.31	5.03	593	4348	4266	4163	4081	3978	4307	4122	245	1255	500	2920	5	1	49063934	2031	-3.58	0.76	12	0.02	-1155.00	5427.00	10250	20230320	-59.61	3250	20240201	27.38	7440	-44.35	20240206	3250	27.38	20240201	9850	-57.97	20230331	3250	27.38	20240201	0.06	N	084990	500	245 억	2470111	N	N	5	N	N
42	20240322	160703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	70	2	1.70	743157195	177840	152.11	4120	4245	4060	5340	2885	4115	4178.79	4.97	32853	4381	4247	4141	4007	3901	4315	4075	245	1225	500	2880	5	1	49063934	2053	-3.62	0.77	12	0.36	-1155.00	5427.00	10250	20230320	-59.17	3250	20240201	28.77	7440	-43.75	20240206	3250	28.77	20240201	9850	-57.51	20230331	3250	28.77	20240201	0.07	N	084990	500	245 억	2437674	N	N	5	N	N
43	20240322	150706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	85	2	2.07	679903435	162734	139.19	4120	4245	4060	5340	2885	4115	4178.00	4.97	31202	4381	4247	4141	4007	3901	4315	4075	245	1225	500	2880	5	1	49063934	2061	-3.64	0.77	12	0.33	-1155.00	5427.00	10250	20230320	-59.02	3250	20240201	29.23	7440	-43.55	20240206	3250	29.23	20240201	9850	-57.36	20230331	3250	29.23	20240201	0.07	N	084990	500	245 억	2437674	N	N	2	N	N
44	20240322	140659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	80	2	1.94	612254865	146657	125.44	4120	4245	4060	5340	2885	4115	4174.74	4.97	31199	4381	4247	4141	4007	3901	4315	4075	245	1225	500	2880	5	1	49063934	2058	-3.63	0.77	12	0.30	-1155.00	5427.00	10250	20230320	-59.07	3250	20240201	29.08	7440	-43.62	20240206	3250	29.08	20240201	9850	-57.41	20230331	3250	29.08	20240201	0.07	N	084990	500	245 억	2437674	N	N	2	N	N
45	20240322	130702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	85	2	2.07	578251140	138570	118.52	4120	4245	4060	5340	2885	4115	4172.99	4.97	30803	4381	4247	4141	4007	3901	4315	4075	245	1225	500	2880	5	1	49063934	2061	-3.64	0.77	12	0.28	-1155.00	5427.00	10250	20230320	-59.02	3250	20240201	29.23	7440	-43.55	20240206	3250	29.23	20240201	9850	-57.36	20230331	3250	29.23	20240201	0.07	N	084990	500	245 억	2437674	N	N	2	N	N
46	20240322	120657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	75	2	1.82	423453210	101772	87.05	4120	4235	4060	5340	2885	4115	4160.80	4.97	20265	4381	4247	4141	4007	3901	4315	4075	245	1225	500	2880	5	1	49063934	2056	-3.63	0.77	12	0.21	-1155.00	5427.00	10250	20230320	-59.12	3250	20240201	28.92	7440	-43.68	20240206	3250	28.92	20240201	9850	-57.46	20230331	3250	28.92	20240201	0.07	N	084990	500	245 억	2437674	N	N	2	N	N
47	20240322	110704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	115	2	2.79	320706695	77303	66.12	4120	4235	4060	5340	2885	4115	4148.70	4.97	19669	4381	4247	4141	4007	3901	4315	4075	245	1225	500	2880	5	1	49063934	2075	-3.66	0.78	12	0.16	-1155.00	5427.00	10250	20230320	-58.73	3250	20240201	30.15	7440	-43.15	20240206	3250	30.15	20240201	9850	-57.06	20230331	3250	30.15	20240201	0.07	N	084990	500	245 억	2437674	N	N	2	N	N
48	20240322	100659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-5	5	-0.12	109145085	26608	22.76	4120	4150	4060	5340	2885	4115	4101.97	4.97	3070	4381	4247	4141	4007	3901	4315	4075	245	1225	500	2880	5	1	49063934	2017	-3.56	0.76	12	0.05	-1155.00	5427.00	10250	20230320	-59.90	3250	20240201	26.46	7440	-44.76	20240206	3250	26.46	20240201	9850	-58.27	20230331	3250	26.46	20240201	0.07	N	084990	500	245 억	2437674	N	N	2	N	N
49	20240322	090656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	25	2	0.61	31678770	7705	6.59	4120	4150	4060	5340	2885	4115	4111.46	4.97	253	4381	4247	4141	4007	3901	4315	4075	245	1225	500	2880	5	1	49063934	2031	-3.58	0.76	12	0.02	-1155.00	5427.00	10250	20230320	-59.61	3250	20240201	27.38	7440	-44.35	20240206	3250	27.38	20240201	9850	-57.97	20230331	3250	27.38	20240201	0.07	N	084990	500	245 억	2437674	N	N	2	N	N
50	20240321	160703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	75	2	1.86	481893205	116157	74.41	4035	4275	4035	5250	2830	4040	4148.65	4.97	-1900	4180	4110	4060	3990	3940	4085	3965	245	1210	500	2820	5	1	49063934	2019	-3.56	0.76	12	0.24	-1155.00	5427.00	10250	20230320	-59.85	3250	20240201	26.62	7440	-44.69	20240206	3250	26.62	20240201	10190	-59.62	20230321	3250	26.62	20240201	0.07	N	084990	500	245 억	2439627	N	N	2	N	N
51	20240321	150659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	115	2	2.85	454879560	109614	70.22	4035	4275	4035	5250	2830	4040	4149.83	4.97	-4915	4180	4110	4060	3990	3940	4085	3965	245	1210	500	2820	5	1	49063934	2039	-3.60	0.77	12	0.22	-1155.00	5427.00	10250	20230320	-59.46	3250	20240201	27.85	7440	-44.15	20240206	3250	27.85	20240201	10190	-59.22	20230321	3250	27.85	20240201	0.07	N	084990	500	245 억	2439627	N	N	0	N	N
52	20240321	140659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	90	2	2.23	431432235	103967	66.60	4035	4275	4035	5250	2830	4040	4149.70	4.97	-5557	4180	4110	4060	3990	3940	4085	3965	245	1210	500	2820	5	1	49063934	2026	-3.58	0.76	12	0.21	-1155.00	5427.00	10250	20230320	-59.71	3250	20240201	27.08	7440	-44.49	20240206	3250	27.08	20240201	10190	-59.47	20230321	3250	27.08	20240201	0.07	N	084990	500	245 억	2439627	N	N	0	N	N
53	20240321	130649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	100	2	2.48	366284205	88216	56.51	4035	4275	4035	5250	2830	4040	4152.13	4.97	-3408	4180	4110	4060	3990	3940	4085	3965	245	1210	500	2820	5	1	49063934	2031	-3.58	0.76	12	0.18	-1155.00	5427.00	10250	20230320	-59.61	3250	20240201	27.38	7440	-44.35	20240206	3250	27.38	20240201	10190	-59.37	20230321	3250	27.38	20240201	0.07	N	084990	500	245 억	2439627	N	N	0	N	N
54	20240321	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	85	2	2.10	348270380	83855	53.72	4035	4275	4035	5250	2830	4040	4153.25	4.97	-3924	4180	4110	4060	3990	3940	4085	3965	245	1210	500	2820	5	1	49063934	2024	-3.57	0.76	12	0.17	-1155.00	5427.00	10250	20230320	-59.76	3250	20240201	26.92	7440	-44.56	20240206	3250	26.92	20240201	10190	-59.52	20230321	3250	26.92	20240201	0.07	N	084990	500	245 억	2439627	N	N	0	N	N
55	20240321	110657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	120	2	2.97	318861815	76734	49.15	4035	4275	4035	5250	2830	4040	4155.42	4.97	-5326	4180	4110	4060	3990	3940	4085	3965	245	1210	500	2820	5	1	49063934	2041	-3.60	0.77	12	0.16	-1155.00	5427.00	10250	20230320	-59.41	3250	20240201	28.00	7440	-44.09	20240206	3250	28.00	20240201	10190	-59.18	20230321	3250	28.00	20240201	0.07	N	084990	500	245 억	2439627	N	N	0	N	N
56	20240321	100700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	85	2	2.10	252726710	60800	38.95	4035	4275	4035	5250	2830	4040	4156.69	4.97	-4237	4180	4110	4060	3990	3940	4085	3965	245	1210	500	2820	5	1	49063934	2024	-3.57	0.76	12	0.12	-1155.00	5427.00	10250	20230320	-59.76	3250	20240201	26.92	7440	-44.56	20240206	3250	26.92	20240201	10190	-59.52	20230321	3250	26.92	20240201	0.07	N	084990	500	245 억	2439627	N	N	0	N	N
57	20240321	090702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	55	2	1.36	15075230	3706	2.37	4035	4115	4035	5250	2830	4040	4067.79	4.97	1930	4180	4110	4060	3990	3940	4085	3965	245	1210	500	2820	5	1	49063934	2009	-3.55	0.75	12	0.01	-1155.00	5427.00	10250	20230320	-60.05	3250	20240201	26.00	7440	-44.96	20240206	3250	26.00	20240201	10190	-59.81	20230321	3250	26.00	20240201	0.07	N	084990	500	245 억	2439627	N	N	0	N	N
58	20240320	160652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-135	5	-3.23	631829590	155933	102.01	4060	4130	4010	5420	2925	4175	4051.96	5.05	-39324	4271	4222	4126	4077	3981	4247	4102	245	1245	500	2920	5	1	49063934	1982	-3.50	0.74	12	0.32	-1155.00	5427.00	10250	20230320	-60.59	3250	20240201	24.31	7440	-45.70	20240206	3250	24.31	20240201	10250	-60.59	20230320	3250	24.31	20240201	0.07	N	084990	500	245 억	2478975	N	N	2	N	N
59	20240320	150654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-150	5	-3.59	609256305	150336	98.35	4060	4130	4010	5420	2925	4175	4052.63	5.05	-38053	4271	4222	4126	4077	3981	4247	4102	245	1245	500	2920	5	1	49063934	1975	-3.48	0.74	12	0.31	-1155.00	5427.00	10250	20230320	-60.73	3250	20240201	23.85	7440	-45.90	20240206	3250	23.85	20240201	10250	-60.73	20230320	3250	23.85	20240201	0.07	N	084990	500	245 억	2478975	N	N	2	N	N
60	20240320	140659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-145	5	-3.47	499153035	122982	80.46	4060	4130	4010	5420	2925	4175	4058.75	5.05	-32331	4271	4222	4126	4077	3981	4247	4102	245	1245	500	2920	5	1	49063934	1977	-3.49	0.74	12	0.25	-1155.00	5427.00	10250	20230320	-60.68	3250	20240201	24.00	7440	-45.83	20240206	3250	24.00	20240201	10250	-60.68	20230320	3250	24.00	20240201	0.07	N	084990	500	245 억	2478975	N	N	2	N	N
61	20240320	130659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-100	5	-2.40	451588925	111214	72.76	4060	4130	4010	5420	2925	4175	4060.54	5.05	-30879	4271	4222	4126	4077	3981	4247	4102	245	1245	500	2920	5	1	49063934	1999	-3.53	0.75	12	0.23	-1155.00	5427.00	10250	20230320	-60.24	3250	20240201	25.38	7440	-45.23	20240206	3250	25.38	20240201	10250	-60.24	20230320	3250	25.38	20240201	0.07	N	084990	500	245 억	2478975	N	N	2	N	N
62	20240320	120652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-105	5	-2.51	376672060	92719	60.66	4060	4130	4010	5420	2925	4175	4062.51	5.05	-26975	4271	4222	4126	4077	3981	4247	4102	245	1245	500	2920	5	1	49063934	1997	-3.52	0.75	12	0.19	-1155.00	5427.00	10250	20230320	-60.29	3250	20240201	25.23	7440	-45.30	20240206	3250	25.23	20240201	10250	-60.29	20230320	3250	25.23	20240201	0.07	N	084990	500	245 억	2478975	N	N	2	N	N
63	20240320	110654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-150	5	-3.59	306556750	75405	49.33	4060	4130	4010	5420	2925	4175	4065.47	5.05	-24177	4271	4222	4126	4077	3981	4247	4102	245	1245	500	2920	5	1	49063934	1975	-3.48	0.74	12	0.15	-1155.00	5427.00	10250	20230320	-60.73	3250	20240201	23.85	7440	-45.90	20240206	3250	23.85	20240201	10250	-60.73	20230320	3250	23.85	20240201	0.07	N	084990	500	245 억	2478975	N	N	2	N	N
64	20240320	100652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-80	5	-1.92	104351905	25547	16.71	4060	4130	4060	5420	2925	4175	4084.70	5.05	497	4271	4222	4126	4077	3981	4247	4102	245	1245	500	2920	5	1	49063934	2009	-3.55	0.75	12	0.05	-1155.00	5427.00	10250	20230320	-60.05	3250	20240201	26.00	7440	-44.96	20240206	3250	26.00	20240201	10250	-60.05	20230320	3250	26.00	20240201	0.07	N	084990	500	245 억	2478975	N	N	2	N	N
65	20240320	090651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-90	5	-2.16	30937805	7601	4.97	4060	4130	4060	5420	2925	4175	4070.23	5.05	2787	4271	4222	4126	4077	3981	4247	4102	245	1245	500	2920	5	1	49063934	2004	-3.54	0.75	12	0.02	-1155.00	5427.00	10250	20230320	-60.15	3250	20240201	25.69	7440	-45.09	20240206	3250	25.69	20240201	10250	-60.15	20230320	3250	25.69	20240201	0.07	N	084990	500	245 억	2478975	N	N	2	N	N
66	20240319	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-25	5	-0.60	620373175	152669	64.30	4105	4175	4030	5460	2940	4200	4063.51	5.05	-1147	4530	4365	4245	4080	3960	4447	4162	245	1260	500	2940	5	1	49063934	2048	-3.61	0.77	12	0.31	-1155.00	5427.00	10310	20230314	-59.51	3250	20240201	28.46	7440	-43.88	20240206	3250	28.46	20240201	10250	-59.27	20230320	3250	28.46	20240201	0.07	N	084990	500	245 억	2480080	N	N	2	N	N
67	20240319	150653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-155	5	-3.69	601431855	148030	62.35	4105	4175	4030	5460	2940	4200	4062.91	5.05	-530	4530	4365	4245	4080	3960	4447	4162	245	1260	500	2940	5	1	49063934	1985	-3.50	0.75	12	0.30	-1155.00	5427.00	10310	20230314	-60.77	3250	20240201	24.46	7440	-45.63	20240206	3250	24.46	20240201	10250	-60.54	20230320	3250	24.46	20240201	0.07	N	084990	500	245 억	2480080	N	N	2	N	N
68	20240319	140655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-155	5	-3.69	561674390	138191	58.20	4105	4175	4035	5460	2940	4200	4064.48	5.05	1252	4530	4365	4245	4080	3960	4447	4162	245	1260	500	2940	5	1	49063934	1985	-3.50	0.75	12	0.28	-1155.00	5427.00	10310	20230314	-60.77	3250	20240201	24.46	7440	-45.63	20240206	3250	24.46	20240201	10250	-60.54	20230320	3250	24.46	20240201	0.07	N	084990	500	245 억	2480080	N	N	2	N	N
69	20240319	130625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-140	5	-3.33	485020080	119238	50.22	4105	4175	4040	5460	2940	4200	4067.66	5.05	-69	4530	4365	4245	4080	3960	4447	4162	245	1260	500	2940	5	1	49063934	1992	-3.52	0.75	12	0.24	-1155.00	5427.00	10310	20230314	-60.62	3250	20240201	24.92	7440	-45.43	20240206	3250	24.92	20240201	10250	-60.39	20230320	3250	24.92	20240201	0.07	N	084990	500	245 억	2480080	N	N	2	N	N
70	20240319	120650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-155	5	-3.69	458482145	112688	47.46	4105	4175	4040	5460	2940	4200	4068.60	5.05	-1158	4530	4365	4245	4080	3960	4447	4162	245	1260	500	2940	5	1	49063934	1985	-3.50	0.75	12	0.23	-1155.00	5427.00	10310	20230314	-60.77	3250	20240201	24.46	7440	-45.63	20240206	3250	24.46	20240201	10250	-60.54	20230320	3250	24.46	20240201	0.07	N	084990	500	245 억	2480080	N	N	2	N	N
71	20240319	110649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-135	5	-3.21	411573225	101126	42.59	4105	4175	4040	5460	2940	4200	4069.91	5.05	1270	4530	4365	4245	4080	3960	4447	4162	245	1260	500	2940	5	1	49063934	1994	-3.52	0.75	12	0.21	-1155.00	5427.00	10310	20230314	-60.57	3250	20240201	25.08	7440	-45.36	20240206	3250	25.08	20240201	10250	-60.34	20230320	3250	25.08	20240201	0.07	N	084990	500	245 억	2480080	N	N	2	N	N
72	20240319	100652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-115	5	-2.74	249614235	61176	25.77	4105	4175	4040	5460	2940	4200	4080.26	5.05	3430	4530	4365	4245	4080	3960	4447	4162	245	1260	500	2940	5	1	49063934	2004	-3.54	0.75	12	0.12	-1155.00	5427.00	10310	20230314	-60.38	3250	20240201	25.69	7440	-45.09	20240206	3250	25.69	20240201	10250	-60.15	20230320	3250	25.69	20240201	0.07	N	084990	500	245 억	2480080	N	N	2	N	N
73	20240319	090651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-70	5	-1.67	29082330	7068	2.98	4105	4175	4105	5460	2940	4200	4114.65	5.05	1190	4530	4365	4245	4080	3960	4447	4162	245	1260	500	2940	5	1	49063934	2026	-3.58	0.76	12	0.01	-1155.00	5427.00	10310	20230314	-59.94	3250	20240201	27.08	7440	-44.49	20240206	3250	27.08	20240201	10250	-59.71	20230320	3250	27.08	20240201	0.07	N	084990	500	245 억	2480080	N	N	2	N	N
74	20240318	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	30	2	0.72	1016729395	237249	84.72	4170	4410	4125	5420	2920	4170	4285.50	5.09	-17857	4340	4255	4130	4045	3920	4297	4087	245	1250	500	2910	5	1	49063934	2061	-3.64	0.77	12	0.48	-1155.00	5427.00	10450	20230313	-59.81	3250	20240201	29.23	7440	-43.55	20240206	3250	29.23	20240201	10250	-59.02	20230320	3250	29.23	20240201	0.08	N	084990	500	245 억	2499155	N	N	2	N	N
75	20240318	150649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	40	2	0.96	989250040	230709	82.39	4170	4410	4125	5420	2920	4170	4287.87	5.09	-18802	4340	4255	4130	4045	3920	4297	4087	245	1250	500	2910	5	1	49063934	2066	-3.65	0.78	12	0.47	-1155.00	5427.00	10450	20230313	-59.71	3250	20240201	29.54	7440	-43.41	20240206	3250	29.54	20240201	10250	-58.93	20230320	3250	29.54	20240201	0.08	N	084990	500	245 억	2499155	N	N	0	N	N
76	20240318	140648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	50	2	1.20	880100270	204820	73.14	4170	4410	4125	5420	2920	4170	4296.94	5.09	-24993	4340	4255	4130	4045	3920	4297	4087	245	1250	500	2910	5	1	49063934	2070	-3.65	0.78	12	0.42	-1155.00	5427.00	10450	20230313	-59.62	3250	20240201	29.85	7440	-43.28	20240206	3250	29.85	20240201	10250	-58.83	20230320	3250	29.85	20240201	0.08	N	084990	500	245 억	2499155	N	N	0	N	N
77	20240318	130648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	100	2	2.40	782174715	181769	64.91	4170	4410	4125	5420	2920	4170	4303.12	5.09	-17521	4340	4255	4130	4045	3920	4297	4087	245	1250	500	2910	5	1	49063934	2095	-3.70	0.79	12	0.37	-1155.00	5427.00	10450	20230313	-59.14	3250	20240201	31.38	7440	-42.61	20240206	3250	31.38	20240201	10250	-58.34	20230320	3250	31.38	20240201	0.08	N	084990	500	245 억	2499155	N	N	0	N	N
78	20240318	120644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	65	2	1.56	750427435	174296	62.24	4170	4410	4125	5420	2920	4170	4305.48	5.09	-12845	4340	4255	4130	4045	3920	4297	4087	245	1250	500	2910	5	1	49063934	2078	-3.67	0.78	12	0.36	-1155.00	5427.00	10450	20230313	-59.47	3250	20240201	30.31	7440	-43.08	20240206	3250	30.31	20240201	10250	-58.68	20230320	3250	30.31	20240201	0.08	N	084990	500	245 억	2499155	N	N	0	N	N
79	20240318	110648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	60	2	1.44	738632150	171510	61.25	4170	4410	4125	5420	2920	4170	4306.64	5.09	-12806	4340	4255	4130	4045	3920	4297	4087	245	1250	500	2910	5	1	49063934	2075	-3.66	0.78	12	0.35	-1155.00	5427.00	10450	20230313	-59.52	3250	20240201	30.15	7440	-43.15	20240206	3250	30.15	20240201	10250	-58.73	20230320	3250	30.15	20240201	0.08	N	084990	500	245 억	2499155	N	N	0	N	N
80	20240318	100647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	205	2	4.92	584549175	135485	48.38	4170	4410	4125	5420	2920	4170	4314.49	5.09	-3792	4340	4255	4130	4045	3920	4297	4087	245	1250	500	2910	5	1	49063934	2147	-3.79	0.81	12	0.28	-1155.00	5427.00	10450	20230313	-58.13	3250	20240201	34.62	7440	-41.20	20240206	3250	34.62	20240201	10250	-57.32	20230320	3250	34.62	20240201	0.08	N	084990	500	245 억	2499155	N	N	0	N	N
81	20240318	090646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	15	2	0.36	59966640	14447	5.16	4170	4205	4125	5420	2920	4170	4150.80	5.09	4827	4340	4255	4130	4045	3920	4297	4087	245	1250	500	2910	5	1	49063934	2053	-3.62	0.77	12	0.03	-1155.00	5427.00	10450	20230313	-59.95	3250	20240201	28.77	7440	-43.75	20240206	3250	28.77	20240201	10250	-59.17	20230320	3250	28.77	20240201	0.08	N	084990	500	245 억	2499155	N	N	0	N	N
82	20240315	160640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	80	2	1.96	1138381830	276029	155.46	4070	4215	4005	5310	2865	4090	4123.92	5.04	28237	4220	4155	4075	4010	3930	4187	4042	245	1220	500	2860	5	1	49063934	2046	-3.61	0.77	12	0.56	-1155.00	5427.00	10590	20230310	-60.62	3250	20240201	28.31	7440	-43.95	20240206	3250	28.31	20240201	10250	-59.32	20230320	3250	28.31	20240201	0.09	N	084990	500	245 억	2471011	N	N	1	N	N
83	20240315	150617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	40	2	0.98	710315805	173289	97.59	4070	4215	4005	5310	2865	4090	4099.02	5.04	27093	4220	4155	4075	4010	3930	4187	4042	245	1220	500	2860	5	1	49063934	2026	-3.58	0.76	12	0.35	-1155.00	5427.00	10590	20230310	-61.00	3250	20240201	27.08	7440	-44.49	20240206	3250	27.08	20240201	10250	-59.71	20230320	3250	27.08	20240201	0.09	N	084990	500	245 억	2471011	N	N	1	N	N
84	20240315	140605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	35	2	0.86	669715570	163436	92.04	4070	4215	4005	5310	2865	4090	4097.72	5.04	25502	4220	4155	4075	4010	3930	4187	4042	245	1220	500	2860	5	1	49063934	2024	-3.57	0.76	12	0.33	-1155.00	5427.00	10590	20230310	-61.05	3250	20240201	26.92	7440	-44.56	20240206	3250	26.92	20240201	10250	-59.76	20230320	3250	26.92	20240201	0.09	N	084990	500	245 억	2471011	N	N	1	N	N
85	20240315	130643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	35	2	0.86	597744360	145938	82.19	4070	4215	4005	5310	2865	4090	4095.88	5.04	22471	4220	4155	4075	4010	3930	4187	4042	245	1220	500	2860	5	1	49063934	2024	-3.57	0.76	12	0.30	-1155.00	5427.00	10590	20230310	-61.05	3250	20240201	26.92	7440	-44.56	20240206	3250	26.92	20240201	10250	-59.76	20230320	3250	26.92	20240201	0.09	N	084990	500	245 억	2471011	N	N	1	N	N
86	20240315	120642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	55	2	1.34	460194485	112413	63.31	4070	4215	4005	5310	2865	4090	4093.78	5.04	13304	4220	4155	4075	4010	3930	4187	4042	245	1220	500	2860	5	1	49063934	2034	-3.59	0.76	12	0.23	-1155.00	5427.00	10590	20230310	-60.86	3250	20240201	27.54	7440	-44.29	20240206	3250	27.54	20240201	10250	-59.56	20230320	3250	27.54	20240201	0.09	N	084990	500	245 억	2471011	N	N	1	N	N
87	20240315	110637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-5	5	-0.12	188051415	46579	26.23	4070	4085	4005	5310	2865	4090	4037.26	5.04	-8821	4220	4155	4075	4010	3930	4187	4042	245	1220	500	2860	5	1	49063934	2004	-3.54	0.75	12	0.09	-1155.00	5427.00	10590	20230310	-61.43	3250	20240201	25.69	7440	-45.09	20240206	3250	25.69	20240201	10250	-60.15	20230320	3250	25.69	20240201	0.09	N	084990	500	245 억	2471011	N	N	1	N	N
88	20240315	100640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-55	5	-1.34	146597760	36381	20.49	4070	4080	4005	5310	2865	4090	4029.51	5.04	-9357	4220	4155	4075	4010	3930	4187	4042	245	1220	500	2860	5	1	49063934	1980	-3.49	0.74	12	0.07	-1155.00	5427.00	10590	20230310	-61.90	3250	20240201	24.15	7440	-45.77	20240206	3250	24.15	20240201	10250	-60.63	20230320	3250	24.15	20240201	0.09	N	084990	500	245 억	2471011	N	N	1	N	N
89	20240315	090644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-50	5	-1.22	44951155	11105	6.25	4070	4080	4030	5310	2865	4090	4047.83	5.04	-995	4220	4155	4075	4010	3930	4187	4042	245	1220	500	2860	5	1	49063934	1982	-3.50	0.74	12	0.02	-1155.00	5427.00	10590	20230310	-61.85	3250	20240201	24.31	7440	-45.70	20240206	3250	24.31	20240201	10250	-60.59	20230320	3250	24.31	20240201	0.09	N	084990	500	245 억	2471011	N	N	1	N	N
90	20240314	160634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	85	2	2.12	721889170	177349	99.84	3995	4140	3995	5200	2805	4005	4070.44	4.81	22384	4118	4061	3988	3931	3858	4090	3960	245	1195	500	2800	5	1	49063934	2007	-3.54	0.75	12	0.36	-1155.00	5427.00	10600	20230309	-61.42	3250	20240201	25.85	7440	-45.03	20240206	3250	25.85	20240201	10310	-60.33	20230314	3250	25.85	20240201	0.09	N	084990	500	245 억	2360788	N	N	1	N	N
91	20240314	150638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	115	2	2.87	694288240	170608	96.04	3995	4140	3995	5200	2805	4005	4069.49	4.81	19861	4118	4061	3988	3931	3858	4090	3960	245	1195	500	2800	5	1	49063934	2021	-3.57	0.76	12	0.35	-1155.00	5427.00	10600	20230309	-61.13	3250	20240201	26.77	7440	-44.62	20240206	3250	26.77	20240201	10310	-60.04	20230314	3250	26.77	20240201	0.09	N	084990	500	245 억	2360788	N	N	1	N	N
92	20240314	140637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	75	2	1.87	593848545	146094	82.24	3995	4140	3995	5200	2805	4005	4064.84	4.81	13823	4118	4061	3988	3931	3858	4090	3960	245	1195	500	2800	5	1	49063934	2002	-3.53	0.75	12	0.30	-1155.00	5427.00	10600	20230309	-61.51	3250	20240201	25.54	7440	-45.16	20240206	3250	25.54	20240201	10310	-60.43	20230314	3250	25.54	20240201	0.09	N	084990	500	245 억	2360788	N	N	1	N	N
93	20240314	130633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	95	2	2.37	543896460	133856	75.35	3995	4140	3995	5200	2805	4005	4063.30	4.81	13390	4118	4061	3988	3931	3858	4090	3960	245	1195	500	2800	5	1	49063934	2012	-3.55	0.76	12	0.27	-1155.00	5427.00	10600	20230309	-61.32	3250	20240201	26.15	7440	-44.89	20240206	3250	26.15	20240201	10310	-60.23	20230314	3250	26.15	20240201	0.09	N	084990	500	245 억	2360788	N	N	1	N	N
94	20240314	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	90	2	2.25	408624765	100896	56.80	3995	4110	3995	5200	2805	4005	4049.96	4.81	6803	4118	4061	3988	3931	3858	4090	3960	245	1195	500	2800	5	1	49063934	2009	-3.55	0.75	12	0.21	-1155.00	5427.00	10600	20230309	-61.37	3250	20240201	26.00	7440	-44.96	20240206	3250	26.00	20240201	10310	-60.28	20230314	3250	26.00	20240201	0.09	N	084990	500	245 억	2360788	N	N	1	N	N
95	20240314	110635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	10	2	0.25	219794870	54454	30.65	3995	4110	3995	5200	2805	4005	4036.34	4.81	-1134	4118	4061	3988	3931	3858	4090	3960	245	1195	500	2800	5	1	49063934	1970	-3.48	0.74	12	0.11	-1155.00	5427.00	10600	20230309	-62.12	3250	20240201	23.54	7440	-46.03	20240206	3250	23.54	20240201	10310	-61.06	20230314	3250	23.54	20240201	0.09	N	084990	500	245 억	2360788	N	N	1	N	N
96	20240314	100640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	40	2	1.00	137433775	33907	19.09	3995	4110	3995	5200	2805	4005	4053.26	4.81	8725	4118	4061	3988	3931	3858	4090	3960	245	1195	500	2800	5	1	49063934	1985	-3.50	0.75	12	0.07	-1155.00	5427.00	10600	20230309	-61.84	3250	20240201	24.46	7440	-45.63	20240206	3250	24.46	20240201	10310	-60.77	20230314	3250	24.46	20240201	0.09	N	084990	500	245 억	2360788	N	N	1	N	N
97	20240314	090637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	45	2	1.12	12165165	3005	1.69	3995	4080	3995	5200	2805	4005	4048.31	4.81	1020	4118	4061	3988	3931	3858	4090	3960	245	1195	500	2800	5	1	49063934	1987	-3.51	0.75	12	0.01	-1155.00	5427.00	10600	20230309	-61.79	3250	20240201	24.62	7440	-45.56	20240206	3250	24.62	20240201	10310	-60.72	20230314	3250	24.62	20240201	0.09	N	084990	500	245 억	2360788	N	N	1	N	N
98	20240313	160629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	25	2	0.63	702126015	176093	103.02	3980	4045	3915	5170	2790	3980	3987.21	4.82	-1885	4106	4042	3991	3927	3876	4017	3902	245	1190	500	2780	5	1	49063934	1965	-3.47	0.74	12	0.36	-1155.00	5427.00	10600	20230309	-62.22	3250	20240201	23.23	7440	-46.17	20240206	3250	23.23	20240201	10450	-61.67	20230313	3250	23.23	20240201	0.10	N	084990	500	245 억	2362574	N	N	1	N	N
99	20240313	150629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	25	2	0.63	654939325	164289	96.11	3980	4045	3915	5170	2790	3980	3986.51	4.82	-4430	4106	4042	3991	3927	3876	4017	3902	245	1190	500	2780	5	1	49063934	1965	-3.47	0.74	12	0.33	-1155.00	5427.00	10600	20230309	-62.22	3250	20240201	23.23	7440	-46.17	20240206	3250	23.23	20240201	10450	-61.67	20230313	3250	23.23	20240201	0.10	N	084990	500	245 억	2362574	N	N	1	N	N
100	20240313	140633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-5	5	-0.13	560292460	140613	82.26	3980	4045	3915	5170	2790	3980	3984.64	4.82	-5918	4106	4042	3991	3927	3876	4017	3902	245	1190	500	2780	5	1	49063934	1950	-3.44	0.73	12	0.29	-1155.00	5427.00	10600	20230309	-62.50	3250	20240201	22.31	7440	-46.57	20240206	3250	22.31	20240201	10450	-61.96	20230313	3250	22.31	20240201	0.10	N	084990	500	245 억	2362574	N	N	1	N	N
101	20240313	130635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	35	2	0.88	392757535	98603	57.68	3980	4045	3915	5170	2790	3980	3983.22	4.82	-6851	4106	4042	3991	3927	3876	4017	3902	245	1190	500	2780	5	1	49063934	1970	-3.48	0.74	12	0.20	-1155.00	5427.00	10600	20230309	-62.12	3250	20240201	23.54	7440	-46.03	20240206	3250	23.54	20240201	10450	-61.58	20230313	3250	23.54	20240201	0.10	N	084990	500	245 억	2362574	N	N	1	N	N
102	20240313	120631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	25	2	0.63	352759260	88612	51.84	3980	4045	3915	5170	2790	3980	3980.94	4.82	-3586	4106	4042	3991	3927	3876	4017	3902	245	1190	500	2780	5	1	49063934	1965	-3.47	0.74	12	0.18	-1155.00	5427.00	10600	20230309	-62.22	3250	20240201	23.23	7440	-46.17	20240206	3250	23.23	20240201	10450	-61.67	20230313	3250	23.23	20240201	0.10	N	084990	500	245 억	2362574	N	N	1	N	N
103	20240313	110629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	50	2	1.26	307872690	77414	45.29	3980	4045	3915	5170	2790	3980	3976.96	4.82	1558	4106	4042	3991	3927	3876	4017	3902	245	1190	500	2780	5	1	49063934	1977	-3.49	0.74	12	0.16	-1155.00	5427.00	10600	20230309	-61.98	3250	20240201	24.00	7440	-45.83	20240206	3250	24.00	20240201	10450	-61.44	20230313	3250	24.00	20240201	0.10	N	084990	500	245 억	2362574	N	N	1	N	N
104	20240313	100627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-25	5	-0.63	137654850	34917	20.43	3980	3980	3915	5170	2790	3980	3942.34	4.82	-3216	4106	4042	3991	3927	3876	4017	3902	245	1190	500	2780	5	1	49063934	1940	-3.42	0.73	12	0.07	-1155.00	5427.00	10600	20230309	-62.69	3250	20240201	21.69	7440	-46.84	20240206	3250	21.69	20240201	10450	-62.15	20230313	3250	21.69	20240201	0.10	N	084990	500	245 억	2362574	N	N	1	N	N
105	20240313	090631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	-50	5	-1.26	34281500	8674	5.07	3980	3980	3930	5170	2790	3980	3952.20	4.82	-4845	4106	4042	3991	3927	3876	4017	3902	245	1190	500	2780	5	1	49063934	1928	-3.40	0.72	12	0.02	-1155.00	5427.00	10600	20230309	-62.92	3250	20240201	20.92	7440	-47.18	20240206	3250	20.92	20240201	10450	-62.39	20230313	3250	20.92	20240201	0.10	N	084990	500	245 억	2362574	N	N	1	N	N
106	20240312	160622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-10	5	-0.25	678626125	170652	77.02	3990	4055	3940	5180	2795	3990	3976.66	4.86	-23297	4316	4152	4071	3907	3826	4112	3867	245	1190	500	2790	5	1	49063934	1953	-3.45	0.73	12	0.35	-1155.00	5427.00	10610	20230307	-62.49	3250	20240201	22.46	7440	-46.51	20240206	3250	22.46	20240201	10450	-61.91	20230313	3250	22.46	20240201	0.10	N	084990	500	245 억	2386328	N	N	1	N	N
107	20240312	150621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-5	5	-0.13	627611890	157818	71.23	3990	4055	3940	5180	2795	3990	3976.81	4.86	-22772	4316	4152	4071	3907	3826	4112	3867	245	1190	500	2790	5	1	49063934	1955	-3.45	0.73	12	0.32	-1155.00	5427.00	10610	20230307	-62.44	3250	20240201	22.62	7440	-46.44	20240206	3250	22.62	20240201	10450	-61.87	20230313	3250	22.62	20240201	0.10	N	084990	500	245 억	2386328	N	N	1	N	N
108	20240312	140616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-25	5	-0.63	586230150	147395	66.53	3990	4055	3940	5180	2795	3990	3977.27	4.86	-21992	4316	4152	4071	3907	3826	4112	3867	245	1190	500	2790	5	1	49063934	1945	-3.43	0.73	12	0.30	-1155.00	5427.00	10610	20230307	-62.63	3250	20240201	22.00	7440	-46.71	20240206	3250	22.00	20240201	10450	-62.06	20230313	3250	22.00	20240201	0.10	N	084990	500	245 억	2386328	N	N	1	N	N
109	20240312	130555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-25	5	-0.63	530870795	133452	60.23	3990	4055	3940	5180	2795	3990	3977.99	4.86	-18220	4316	4152	4071	3907	3826	4112	3867	245	1190	500	2790	5	1	49063934	1945	-3.43	0.73	12	0.27	-1155.00	5427.00	10610	20230307	-62.63	3250	20240201	22.00	7440	-46.71	20240206	3250	22.00	20240201	10450	-62.06	20230313	3250	22.00	20240201	0.10	N	084990	500	245 억	2386328	N	N	1	N	N
110	20240312	120624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-45	5	-1.13	437782980	109937	49.62	3990	4055	3940	5180	2795	3990	3982.13	4.86	-7750	4316	4152	4071	3907	3826	4112	3867	245	1190	500	2790	5	1	49063934	1936	-3.42	0.73	12	0.22	-1155.00	5427.00	10610	20230307	-62.82	3250	20240201	21.38	7440	-46.98	20240206	3250	21.38	20240201	10450	-62.25	20230313	3250	21.38	20240201	0.10	N	084990	500	245 억	2386328	N	N	1	N	N
111	20240312	110622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	0	3	0.00	238201805	59568	26.89	3990	4055	3950	5180	2795	3990	3998.82	4.86	1133	4316	4152	4071	3907	3826	4112	3867	245	1190	500	2790	5	1	49063934	1958	-3.45	0.74	12	0.12	-1155.00	5427.00	10610	20230307	-62.39	3250	20240201	22.77	7440	-46.37	20240206	3250	22.77	20240201	10450	-61.82	20230313	3250	22.77	20240201	0.10	N	084990	500	245 억	2386328	N	N	1	N	N
112	20240312	100622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	10	2	0.25	168769175	42290	19.09	3990	4055	3950	5180	2795	3990	3990.76	4.86	-3395	4316	4152	4071	3907	3826	4112	3867	245	1190	500	2790	5	1	49063934	1963	-3.46	0.74	12	0.09	-1155.00	5427.00	10610	20230307	-62.30	3250	20240201	23.08	7440	-46.24	20240206	3250	23.08	20240201	10450	-61.72	20230313	3250	23.08	20240201	0.10	N	084990	500	245 억	2386328	N	N	1	N	N
113	20240312	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	30	2	0.75	31594535	7938	3.58	3990	4020	3960	5180	2795	3990	3980.16	4.86	-4937	4316	4152	4071	3907	3826	4112	3867	245	1190	500	2790	5	1	49063934	1972	-3.48	0.74	12	0.02	-1155.00	5427.00	10610	20230307	-62.11	3250	20240201	23.69	7440	-45.97	20240206	3250	23.69	20240201	10450	-61.53	20230313	3250	23.69	20240201	0.10	N	084990	500	245 억	2386328	N	N	1	N	N
114	20240311	160620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-210	5	-5.00	890643185	219517	104.60	4170	4235	3990	5460	2940	4200	4057.59	4.96	-47202	4356	4277	4121	4042	3886	4317	4082	245	1260	500	2940	5	1	49063934	1958	-3.45	0.74	12	0.45	-1155.00	5427.00	10610	20230307	-62.39	3250	20240201	22.77	7440	-46.37	20240206	3250	22.77	20240201	10450	-61.82	20230313	3250	22.77	20240201	0.11	N	084990	500	245 억	2433531	N	N	1	N	N
115	20240311	150622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	-185	5	-4.40	833325130	205168	97.76	4170	4235	3990	5460	2940	4200	4061.67	4.96	-42458	4356	4277	4121	4042	3886	4317	4082	245	1260	500	2940	5	1	49063934	1970	-3.48	0.74	12	0.42	-1155.00	5427.00	10610	20230307	-62.16	3250	20240201	23.54	7440	-46.03	20240206	3250	23.54	20240201	10450	-61.58	20230313	3250	23.54	20240201	0.11	N	084990	500	245 억	2433531	N	N	1	N	N
116	20240311	140618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-175	5	-4.17	664354930	162954	77.65	4170	4235	4000	5460	2940	4200	4076.95	4.96	-32909	4356	4277	4121	4042	3886	4317	4082	245	1260	500	2940	5	1	49063934	1975	-3.48	0.74	12	0.33	-1155.00	5427.00	10610	20230307	-62.06	3250	20240201	23.85	7440	-45.90	20240206	3250	23.85	20240201	10450	-61.48	20230313	3250	23.85	20240201	0.11	N	084990	500	245 억	2433531	N	N	1	N	N
117	20240311	130619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-175	5	-4.17	496871480	121192	57.75	4170	4235	4020	5460	2940	4200	4099.87	4.96	-18788	4356	4277	4121	4042	3886	4317	4082	245	1260	500	2940	5	1	49063934	1975	-3.48	0.74	12	0.25	-1155.00	5427.00	10610	20230307	-62.06	3250	20240201	23.85	7440	-45.90	20240206	3250	23.85	20240201	10450	-61.48	20230313	3250	23.85	20240201	0.11	N	084990	500	245 억	2433531	N	N	1	N	N
118	20240311	120620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-155	5	-3.69	391188510	95020	45.28	4170	4235	4025	5460	2940	4200	4116.91	4.96	-10884	4356	4277	4121	4042	3886	4317	4082	245	1260	500	2940	5	1	49063934	1985	-3.50	0.75	12	0.19	-1155.00	5427.00	10610	20230307	-61.88	3250	20240201	24.46	7440	-45.63	20240206	3250	24.46	20240201	10450	-61.29	20230313	3250	24.46	20240201	0.11	N	084990	500	245 억	2433531	N	N	1	N	N
119	20240311	110616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-105	5	-2.50	285985560	69082	32.92	4170	4235	4075	5460	2940	4200	4139.80	4.96	-3053	4356	4277	4121	4042	3886	4317	4082	245	1260	500	2940	5	1	49063934	2009	-3.55	0.75	12	0.14	-1155.00	5427.00	10610	20230307	-61.40	3250	20240201	26.00	7440	-44.96	20240206	3250	26.00	20240201	10450	-60.81	20230313	3250	26.00	20240201	0.11	N	084990	500	245 억	2433531	N	N	1	N	N
120	20240311	100609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-70	5	-1.67	203456275	48938	23.32	4170	4235	4115	5460	2940	4200	4157.43	4.96	3212	4356	4277	4121	4042	3886	4317	4082	245	1260	500	2940	5	1	49063934	2026	-3.58	0.76	12	0.10	-1155.00	5427.00	10610	20230307	-61.07	3250	20240201	27.08	7440	-44.49	20240206	3250	27.08	20240201	10450	-60.48	20230313	3250	27.08	20240201	0.11	N	084990	500	245 억	2433531	N	N	1	N	N
121	20240311	090613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	-10	5	-0.24	49699375	11959	5.70	4170	4190	4125	5460	2940	4200	4155.81	4.96	4866	4356	4277	4121	4042	3886	4317	4082	245	1260	500	2940	5	1	49063934	2056	-3.63	0.77	12	0.02	-1155.00	5427.00	10610	20230307	-60.51	3250	20240201	28.92	7440	-43.68	20240206	3250	28.92	20240201	10450	-59.90	20230313	3250	28.92	20240201	0.11	N	084990	500	245 억	2433531	N	N	1	N	N
122	20240308	160618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	230	2	5.79	848522930	207243	117.15	3970	4200	3965	5160	2780	3970	4093.61	4.94	12057	4213	4091	4028	3906	3843	4060	3875	245	1190	500	2770	5	1	49063934	2061	-3.64	0.77	12	0.42	-1155.00	5427.00	10670	20230303	-60.64	3250	20240201	29.23	7440	-43.55	20240206	3250	29.23	20240201	10600	-60.38	20230309	3250	29.23	20240201	0.11	N	084990	500	245 억	2421483	N	N	1	N	N
123	20240308	150615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	195	2	4.91	777301280	190236	107.53	3970	4200	3965	5160	2780	3970	4086.00	4.94	11912	4213	4091	4028	3906	3843	4060	3875	245	1190	500	2770	5	1	49063934	2044	-3.61	0.77	12	0.39	-1155.00	5427.00	10670	20230303	-60.97	3250	20240201	28.15	7440	-44.02	20240206	3250	28.15	20240201	10600	-60.71	20230309	3250	28.15	20240201	0.11	N	084990	500	245 억	2421483	N	N	2	N	N
124	20240308	140613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	145	2	3.65	453951255	112294	63.48	3970	4130	3965	5160	2780	3970	4042.54	4.94	13788	4213	4091	4028	3906	3843	4060	3875	245	1190	500	2770	5	1	49063934	2019	-3.56	0.76	12	0.23	-1155.00	5427.00	10670	20230303	-61.43	3250	20240201	26.62	7440	-44.69	20240206	3250	26.62	20240201	10600	-61.18	20230309	3250	26.62	20240201	0.11	N	084990	500	245 억	2421483	N	N	2	N	N
125	20240308	130611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	60	2	1.51	245487220	61075	34.52	3970	4065	3965	5160	2780	3970	4019.46	4.94	8642	4213	4091	4028	3906	3843	4060	3875	245	1190	500	2770	5	1	49063934	1977	-3.49	0.74	12	0.12	-1155.00	5427.00	10670	20230303	-62.23	3250	20240201	24.00	7440	-45.83	20240206	3250	24.00	20240201	10600	-61.98	20230309	3250	24.00	20240201	0.11	N	084990	500	245 억	2421483	N	N	2	N	N
126	20240308	120611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	50	2	1.26	225687695	56149	31.74	3970	4065	3965	5160	2780	3970	4019.47	4.94	6533	4213	4091	4028	3906	3843	4060	3875	245	1190	500	2770	5	1	49063934	1972	-3.48	0.74	12	0.11	-1155.00	5427.00	10670	20230303	-62.32	3250	20240201	23.69	7440	-45.97	20240206	3250	23.69	20240201	10600	-62.08	20230309	3250	23.69	20240201	0.11	N	084990	500	245 억	2421483	N	N	2	N	N
127	20240308	110612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	65	2	1.64	152749425	38069	21.52	3970	4060	3965	5160	2780	3970	4012.47	4.94	2302	4213	4091	4028	3906	3843	4060	3875	245	1190	500	2770	5	1	49063934	1980	-3.49	0.74	12	0.08	-1155.00	5427.00	10670	20230303	-62.18	3250	20240201	24.15	7440	-45.77	20240206	3250	24.15	20240201	10600	-61.93	20230309	3250	24.15	20240201	0.11	N	084990	500	245 억	2421483	N	N	2	N	N
128	20240308	100608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	60	2	1.51	110331505	27509	15.55	3970	4060	3965	5160	2780	3970	4010.79	4.94	257	4213	4091	4028	3906	3843	4060	3875	245	1190	500	2770	5	1	49063934	1977	-3.49	0.74	12	0.06	-1155.00	5427.00	10670	20230303	-62.23	3250	20240201	24.00	7440	-45.83	20240206	3250	24.00	20240201	10600	-61.98	20230309	3250	24.00	20240201	0.11	N	084990	500	245 억	2421483	N	N	2	N	N
129	20240308	090609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	35	2	0.88	28380095	7118	4.02	3970	4005	3965	5160	2780	3970	3987.16	4.94	3513	4213	4091	4028	3906	3843	4060	3875	245	1190	500	2770	5	1	49063934	1965	-3.47	0.74	12	0.01	-1155.00	5427.00	10670	20230303	-62.46	3250	20240201	23.23	7440	-46.17	20240206	3250	23.23	20240201	10600	-62.22	20230309	3250	23.23	20240201	0.11	N	084990	500	245 억	2421483	N	N	2	N	N
130	20240307	160610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-155	5	-3.76	711098280	176186	139.39	4105	4150	3965	5360	2890	4125	4036.10	5.01	-33779	4211	4167	4091	4047	3971	4190	4070	245	1235	500	2880	5	1	49063934	1948	-3.44	0.73	12	0.36	-1155.00	5427.00	10670	20230303	-62.79	3250	20240201	22.15	7440	-46.64	20240206	3250	22.15	20240201	10610	-62.58	20230307	3250	22.15	20240201	0.11	N	084990	500	245 억	2455723	N	N	2	N	N
131	20240307	150551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-130	5	-3.15	633117820	156602	123.90	4105	4150	3975	5360	2890	4125	4042.84	5.01	-34782	4211	4167	4091	4047	3971	4190	4070	245	1235	500	2880	5	1	49063934	1960	-3.46	0.74	12	0.32	-1155.00	5427.00	10670	20230303	-62.56	3250	20240201	22.92	7440	-46.30	20240206	3250	22.92	20240201	10610	-62.35	20230307	3250	22.92	20240201	0.11	N	084990	500	245 억	2455723	N	N	1	N	N
132	20240307	140601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-115	5	-2.79	484263700	119387	94.46	4105	4150	4005	5360	2890	4125	4056.25	5.01	-13018	4211	4167	4091	4047	3971	4190	4070	245	1235	500	2880	5	1	49063934	1967	-3.47	0.74	12	0.24	-1155.00	5427.00	10670	20230303	-62.42	3250	20240201	23.38	7440	-46.10	20240206	3250	23.38	20240201	10610	-62.21	20230307	3250	23.38	20240201	0.11	N	084990	500	245 억	2455723	N	N	1	N	N
133	20240307	130604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-100	5	-2.42	420871315	103595	81.96	4105	4150	4020	5360	2890	4125	4062.66	5.01	-9463	4211	4167	4091	4047	3971	4190	4070	245	1235	500	2880	5	1	49063934	1975	-3.48	0.74	12	0.21	-1155.00	5427.00	10670	20230303	-62.28	3250	20240201	23.85	7440	-45.90	20240206	3250	23.85	20240201	10610	-62.06	20230307	3250	23.85	20240201	0.11	N	084990	500	245 억	2455723	N	N	1	N	N
134	20240307	120604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-95	5	-2.30	357651090	87905	69.55	4105	4150	4030	5360	2890	4125	4068.61	5.01	-5745	4211	4167	4091	4047	3971	4190	4070	245	1235	500	2880	5	1	49063934	1977	-3.49	0.74	12	0.18	-1155.00	5427.00	10670	20230303	-62.23	3250	20240201	24.00	7440	-45.83	20240206	3250	24.00	20240201	10610	-62.02	20230307	3250	24.00	20240201	0.11	N	084990	500	245 억	2455723	N	N	1	N	N
135	20240307	110609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-70	5	-1.70	308335490	75699	59.89	4105	4150	4040	5360	2890	4125	4073.17	5.01	-3558	4211	4167	4091	4047	3971	4190	4070	245	1235	500	2880	5	1	49063934	1990	-3.51	0.75	12	0.15	-1155.00	5427.00	10670	20230303	-62.00	3250	20240201	24.77	7440	-45.50	20240206	3250	24.77	20240201	10610	-61.78	20230307	3250	24.77	20240201	0.11	N	084990	500	245 억	2455723	N	N	1	N	N
136	20240307	100605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-45	5	-1.09	229817240	56323	44.56	4105	4150	4045	5360	2890	4125	4080.34	5.01	-333	4211	4167	4091	4047	3971	4190	4070	245	1235	500	2880	5	1	49063934	2002	-3.53	0.75	12	0.11	-1155.00	5427.00	10670	20230303	-61.76	3250	20240201	25.54	7440	-45.16	20240206	3250	25.54	20240201	10610	-61.55	20230307	3250	25.54	20240201	0.11	N	084990	500	245 억	2455723	N	N	1	N	N
137	20240307	090606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-15	5	-0.36	16207660	3953	3.13	4105	4125	4070	5360	2890	4125	4100.06	5.01	-138	4211	4167	4091	4047	3971	4190	4070	245	1235	500	2880	5	1	49063934	2017	-3.56	0.76	12	0.01	-1155.00	5427.00	10670	20230303	-61.48	3250	20240201	26.46	7440	-44.76	20240206	3250	26.46	20240201	10610	-61.26	20230307	3250	26.46	20240201	0.11	N	084990	500	245 억	2455723	N	N	1	N	N
138	20240306	160603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	90	2	2.23	512891925	126050	79.40	4035	4135	4015	5240	2825	4035	4068.95	5.03	-10409	4201	4117	4066	3982	3931	4092	3957	245	1205	500	2820	5	1	49063934	2024	-3.57	0.76	12	0.26	-1155.00	5427.00	10680	20230228	-61.38	3250	20240201	26.92	7440	-44.56	20240206	3250	26.92	20240201	10610	-61.12	20230307	3250	26.92	20240201	0.11	N	084990	500	245 억	2465966	N	N	1	N	N
139	20240306	150603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	85	2	2.11	500053180	122934	77.43	4035	4135	4015	5240	2825	4035	4067.66	5.03	-10317	4201	4117	4066	3982	3931	4092	3957	245	1205	500	2820	5	1	49063934	2021	-3.57	0.76	12	0.25	-1155.00	5427.00	10680	20230228	-61.42	3250	20240201	26.77	7440	-44.62	20240206	3250	26.77	20240201	10610	-61.17	20230307	3250	26.77	20240201	0.11	N	084990	500	245 억	2465966	N	N	2	N	N
140	20240306	140605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	20	2	0.50	412606980	101627	64.01	4035	4135	4015	5240	2825	4035	4060.01	5.03	-9620	4201	4117	4066	3982	3931	4092	3957	245	1205	500	2820	5	1	49063934	1990	-3.51	0.75	12	0.21	-1155.00	5427.00	10680	20230228	-62.03	3250	20240201	24.77	7440	-45.50	20240206	3250	24.77	20240201	10610	-61.78	20230307	3250	24.77	20240201	0.11	N	084990	500	245 억	2465966	N	N	2	N	N
141	20240306	130606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	0	3	0.00	336158140	82707	52.10	4035	4135	4015	5240	2825	4035	4064.45	5.03	-8059	4201	4117	4066	3982	3931	4092	3957	245	1205	500	2820	5	1	49063934	1980	-3.49	0.74	12	0.17	-1155.00	5427.00	10680	20230228	-62.22	3250	20240201	24.15	7440	-45.77	20240206	3250	24.15	20240201	10610	-61.97	20230307	3250	24.15	20240201	0.11	N	084990	500	245 억	2465966	N	N	2	N	N
142	20240306	120606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	0	3	0.00	318548515	78345	49.35	4035	4135	4015	5240	2825	4035	4065.97	5.03	-6435	4201	4117	4066	3982	3931	4092	3957	245	1205	500	2820	5	1	49063934	1980	-3.49	0.74	12	0.16	-1155.00	5427.00	10680	20230228	-62.22	3250	20240201	24.15	7440	-45.77	20240206	3250	24.15	20240201	10610	-61.97	20230307	3250	24.15	20240201	0.11	N	084990	500	245 억	2465966	N	N	2	N	N
143	20240306	110603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	15	2	0.37	255797380	62808	39.56	4035	4135	4015	5240	2825	4035	4072.69	5.03	-3785	4201	4117	4066	3982	3931	4092	3957	245	1205	500	2820	5	1	49063934	1987	-3.51	0.75	12	0.13	-1155.00	5427.00	10680	20230228	-62.08	3250	20240201	24.62	7440	-45.56	20240206	3250	24.62	20240201	10610	-61.83	20230307	3250	24.62	20240201	0.11	N	084990	500	245 억	2465966	N	N	2	N	N
144	20240306	100553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	80	2	1.98	199283760	48952	30.83	4035	4135	4015	5240	2825	4035	4071.00	5.03	-2629	4201	4117	4066	3982	3931	4092	3957	245	1205	500	2820	5	1	49063934	2019	-3.56	0.76	12	0.10	-1155.00	5427.00	10680	20230228	-61.47	3250	20240201	26.62	7440	-44.69	20240206	3250	26.62	20240201	10610	-61.22	20230307	3250	26.62	20240201	0.11	N	084990	500	245 억	2465966	N	N	2	N	N
145	20240306	090603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	45	2	1.12	32199315	7943	5.00	4035	4125	4020	5240	2825	4035	4053.80	5.03	-976	4201	4117	4066	3982	3931	4092	3957	245	1205	500	2820	5	1	49063934	2002	-3.53	0.75	12	0.02	-1155.00	5427.00	10680	20230228	-61.80	3250	20240201	25.54	7440	-45.16	20240206	3250	25.54	20240201	10610	-61.55	20230307	3250	25.54	20240201	0.11	N	084990	500	245 억	2465966	N	N	2	N	N
146	20240305	160559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-50	5	-1.22	643281690	158196	65.05	4085	4150	4015	5310	2860	4085	4066.36	5.03	-677	4285	4185	4130	4030	3975	4157	4002	245	1225	500	2850	5	1	49063934	1980	-3.49	0.74	12	0.32	-1155.00	5427.00	10680	20230228	-62.22	3250	20240201	24.15	7440	-45.77	20240206	3250	24.15	20240201	10610	-61.97	20230307	3250	24.15	20240201	0.11	N	084990	500	245 억	2467494	N	N	2	N	N
147	20240305	150601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-65	5	-1.59	617671660	151833	62.43	4085	4150	4015	5310	2860	4085	4068.10	5.03	-2025	4285	4185	4130	4030	3975	4157	4002	245	1225	500	2850	5	1	49063934	1972	-3.48	0.74	12	0.31	-1155.00	5427.00	10680	20230228	-62.36	3250	20240201	23.69	7440	-45.97	20240206	3250	23.69	20240201	10610	-62.11	20230307	3250	23.69	20240201	0.11	N	084990	500	245 억	2467494	N	N	1	N	N
148	20240305	140554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-40	5	-0.98	517064080	126875	52.17	4085	4150	4020	5310	2860	4085	4075.38	5.03	-799	4285	4185	4130	4030	3975	4157	4002	245	1225	500	2850	5	1	49063934	1985	-3.50	0.75	12	0.26	-1155.00	5427.00	10680	20230228	-62.13	3250	20240201	24.46	7440	-45.63	20240206	3250	24.46	20240201	10610	-61.88	20230307	3250	24.46	20240201	0.11	N	084990	500	245 억	2467494	N	N	1	N	N
149	20240305	130558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	10	2	0.24	421961115	103467	42.55	4085	4150	4020	5310	2860	4085	4078.22	5.03	5093	4285	4185	4130	4030	3975	4157	4002	245	1225	500	2850	5	1	49063934	2009	-3.55	0.75	12	0.21	-1155.00	5427.00	10680	20230228	-61.66	3250	20240201	26.00	7440	-44.96	20240206	3250	26.00	20240201	10610	-61.40	20230307	3250	26.00	20240201	0.11	N	084990	500	245 억	2467494	N	N	1	N	N
150	20240305	120556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	30	2	0.73	339649605	83455	34.32	4085	4135	4020	5310	2860	4085	4069.85	5.03	4505	4285	4185	4130	4030	3975	4157	4002	245	1225	500	2850	5	1	49063934	2019	-3.56	0.76	12	0.17	-1155.00	5427.00	10680	20230228	-61.47	3250	20240201	26.62	7440	-44.69	20240206	3250	26.62	20240201	10610	-61.22	20230307	3250	26.62	20240201	0.11	N	084990	500	245 억	2467494	N	N	1	N	N
151	20240305	110556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	5	2	0.12	321068505	78917	32.45	4085	4135	4020	5310	2860	4085	4068.43	5.03	3674	4285	4185	4130	4030	3975	4157	4002	245	1225	500	2850	5	1	49063934	2007	-3.54	0.75	12	0.16	-1155.00	5427.00	10680	20230228	-61.70	3250	20240201	25.85	7440	-45.03	20240206	3250	25.85	20240201	10610	-61.45	20230307	3250	25.85	20240201	0.11	N	084990	500	245 억	2467494	N	N	1	N	N
152	20240305	100552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	0	3	0.00	208423910	51250	21.07	4085	4135	4020	5310	2860	4085	4066.80	5.03	1822	4285	4185	4130	4030	3975	4157	4002	245	1225	500	2850	5	1	49063934	2004	-3.54	0.75	12	0.10	-1155.00	5427.00	10680	20230228	-61.75	3250	20240201	25.69	7440	-45.09	20240206	3250	25.69	20240201	10610	-61.50	20230307	3250	25.69	20240201	0.11	N	084990	500	245 억	2467494	N	N	1	N	N
153	20240305	090554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	5	2	0.12	25161350	6166	2.54	4085	4105	4060	5310	2860	4085	4080.65	5.03	-2432	4285	4185	4130	4030	3975	4157	4002	245	1225	500	2850	5	1	49063934	2007	-3.54	0.75	12	0.01	-1155.00	5427.00	10680	20230228	-61.70	3250	20240201	25.85	7440	-45.03	20240206	3250	25.85	20240201	10610	-61.45	20230307	3250	25.85	20240201	0.11	N	084990	500	245 억	2467494	N	N	1	N	N
154	20240304	160556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-115	5	-2.74	1003165370	242455	84.49	4145	4230	4075	5460	2940	4200	4137.61	5.00	11771	4603	4401	4288	4086	3973	4345	4030	245	1260	500	2940	5	1	49063934	2004	-3.54	0.75	12	0.49	-1155.00	5427.00	10700	20230224	-61.82	3250	20240201	25.69	7440	-45.09	20240206	3250	25.69	20240201	10610	-61.50	20230307	3250	25.69	20240201	0.11	N	084990	500	245 억	2454484	N	N	1	N	N
155	20240304	150551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-90	5	-2.14	947952775	228956	79.79	4145	4230	4075	5460	2940	4200	4140.32	5.00	10211	4603	4401	4288	4086	3973	4345	4030	245	1260	500	2940	5	1	49063934	2017	-3.56	0.76	12	0.47	-1155.00	5427.00	10700	20230224	-61.59	3250	20240201	26.46	7440	-44.76	20240206	3250	26.46	20240201	10610	-61.26	20230307	3250	26.46	20240201	0.11	N	084990	500	245 억	2454484	N	N	1	N	N
156	20240304	140520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-80	5	-1.90	871750005	210367	73.31	4145	4230	4075	5460	2940	4200	4143.95	5.00	10205	4603	4401	4288	4086	3973	4345	4030	245	1260	500	2940	5	1	49063934	2021	-3.57	0.76	12	0.43	-1155.00	5427.00	10700	20230224	-61.50	3250	20240201	26.77	7440	-44.62	20240206	3250	26.77	20240201	10610	-61.17	20230307	3250	26.77	20240201	0.11	N	084990	500	245 억	2454484	N	N	1	N	N
157	20240304	130547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-105	5	-2.50	790672890	190596	66.42	4145	4230	4075	5460	2940	4200	4148.42	5.00	3776	4603	4401	4288	4086	3973	4345	4030	245	1260	500	2940	5	1	49063934	2009	-3.55	0.75	12	0.39	-1155.00	5427.00	10700	20230224	-61.73	3250	20240201	26.00	7440	-44.96	20240206	3250	26.00	20240201	10610	-61.40	20230307	3250	26.00	20240201	0.11	N	084990	500	245 억	2454484	N	N	1	N	N
158	20240304	120525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-55	5	-1.31	656057470	157804	54.99	4145	4230	4100	5460	2940	4200	4157.42	5.00	12984	4603	4401	4288	4086	3973	4345	4030	245	1260	500	2940	5	1	49063934	2034	-3.59	0.76	12	0.32	-1155.00	5427.00	10700	20230224	-61.26	3250	20240201	27.54	7440	-44.29	20240206	3250	27.54	20240201	10610	-60.93	20230307	3250	27.54	20240201	0.11	N	084990	500	245 억	2454484	N	N	1	N	N
159	20240304	110543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-35	5	-0.83	582666915	140105	48.82	4145	4230	4100	5460	2940	4200	4158.78	5.00	21053	4603	4401	4288	4086	3973	4345	4030	245	1260	500	2940	5	1	49063934	2044	-3.61	0.77	12	0.29	-1155.00	5427.00	10700	20230224	-61.07	3250	20240201	28.15	7440	-44.02	20240206	3250	28.15	20240201	10610	-60.74	20230307	3250	28.15	20240201	0.11	N	084990	500	245 억	2454484	N	N	1	N	N
160	20240304	100545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-30	5	-0.71	288187300	69023	24.05	4145	4230	4105	5460	2940	4200	4175.23	5.00	-1154	4603	4401	4288	4086	3973	4345	4030	245	1260	500	2940	5	1	49063934	2046	-3.61	0.77	12	0.14	-1155.00	5427.00	10700	20230224	-61.03	3250	20240201	28.31	7440	-43.95	20240206	3250	28.31	20240201	10610	-60.70	20230307	3250	28.31	20240201	0.11	N	084990	500	245 억	2454484	N	N	1	N	N
161	20240304	090545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	10	2	0.24	88023685	21241	7.40	4145	4210	4105	5460	2940	4200	4144.02	5.00	6636	4603	4401	4288	4086	3973	4345	4030	245	1260	500	2940	5	1	49063934	2066	-3.65	0.78	12	0.04	-1155.00	5427.00	10700	20230224	-60.65	3250	20240201	29.54	7440	-43.41	20240206	3250	29.54	20240201	10610	-60.32	20230307	3250	29.54	20240201	0.11	N	084990	500	245 억	2454484	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History