KissMeData/045100/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250328	160518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16040	40	2	0.25	509295290	31993	136.29	16100	16100	15840	20800	11200	16000	15918.65	14.18	-555	16233	16116	16053	15936	15873	16085	15905	90	4800	500	11840	10	1	18000000	2887	3.78	0.46	12	0.18	4242.00	34573.00	22400	20240417	-28.39	15380	20241209	4.29	17540	-8.55	20250220	15710	2.10	20250203	22400	-28.39	20240417	15380	4.29	20241209	1.81	N	045100	500	90 억	2552857	N	N	34	N	N
3	20250328	150520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15940	-60	5	-0.38	472118160	29672	126.40	16100	16100	15840	20800	11200	16000	15911.23	14.18	-376	16233	16116	16053	15936	15873	16085	15905	90	4800	500	11840	10	1	18000000	2869	3.76	0.46	12	0.16	4242.00	34573.00	22400	20240417	-28.84	15380	20241209	3.64	17540	-9.12	20250220	15710	1.46	20250203	22400	-28.84	20240417	15380	3.64	20241209	1.81	N	045100	500	90 억	2552857	N	N	3	N	N
4	20250328	140522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15940	-60	5	-0.38	369094740	23203	98.84	16100	16100	15840	20800	11200	16000	15907.20	14.18	-187	16233	16116	16053	15936	15873	16085	15905	90	4800	500	11840	10	1	18000000	2869	3.76	0.46	12	0.13	4242.00	34573.00	22400	20240417	-28.84	15380	20241209	3.64	17540	-9.12	20250220	15710	1.46	20250203	22400	-28.84	20240417	15380	3.64	20241209	1.81	N	045100	500	90 억	2552857	N	N	3	N	N
5	20250328	130521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15990	-10	5	-0.06	314257840	19765	84.20	16100	16100	15840	20800	11200	16000	15899.71	14.18	-485	16233	16116	16053	15936	15873	16085	15905	90	4800	500	11840	10	1	18000000	2878	3.77	0.46	12	0.11	4242.00	34573.00	22400	20240417	-28.62	15380	20241209	3.97	17540	-8.84	20250220	15710	1.78	20250203	22400	-28.62	20240417	15380	3.97	20241209	1.81	N	045100	500	90 억	2552857	N	N	3	N	N
6	20250328	120520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15960	-40	5	-0.25	287997935	18119	77.18	16100	16100	15840	20800	11200	16000	15894.80	14.18	-31	16233	16116	16053	15936	15873	16085	15905	90	4800	500	11840	10	1	18000000	2873	3.76	0.46	12	0.10	4242.00	34573.00	22400	20240417	-28.75	15380	20241209	3.77	17540	-9.01	20250220	15710	1.59	20250203	22400	-28.75	20240417	15380	3.77	20241209	1.81	N	045100	500	90 억	2552857	N	N	3	N	N
7	20250328	110518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15900	-100	5	-0.62	173254550	10910	46.47	16100	16100	15840	20800	11200	16000	15880.34	14.18	-4308	16233	16116	16053	15936	15873	16085	15905	90	4800	500	11840	10	1	18000000	2862	3.75	0.46	12	0.06	4242.00	34573.00	22400	20240417	-29.02	15380	20241209	3.38	17540	-9.35	20250220	15710	1.21	20250203	22400	-29.02	20240417	15380	3.38	20241209	1.81	N	045100	500	90 억	2552857	N	N	3	N	N
8	20250328	100521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15890	-110	5	-0.69	154582310	9738	41.48	16100	16100	15840	20800	11200	16000	15874.13	14.18	-3585	16233	16116	16053	15936	15873	16085	15905	90	4800	500	11840	10	1	18000000	2860	3.75	0.46	12	0.05	4242.00	34573.00	22400	20240417	-29.06	15380	20241209	3.32	17540	-9.41	20250220	15710	1.15	20250203	22400	-29.06	20240417	15380	3.32	20241209	1.81	N	045100	500	90 억	2552857	N	N	3	N	N
9	20250328	090526	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15900	-100	5	-0.62	27740760	1741	7.42	16100	16100	15890	20800	11200	16000	15933.81	14.18	-1176	16233	16116	16053	15936	15873	16085	15905	90	4800	500	11840	10	1	18000000	2862	3.75	0.46	12	0.01	4242.00	34573.00	22400	20240417	-29.02	15380	20241209	3.38	17540	-9.35	20250220	15710	1.21	20250203	22400	-29.02	20240417	15380	3.38	20241209	1.81	N	045100	500	90 억	2552857	N	N	3	N	N
10	20250327	161422	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16000	-240	5	-1.48	375246520	23404	64.81	16090	16170	15990	21100	11370	16240	16033.44	14.23	-8203	16480	16360	16180	16060	15880	16420	16120	90	4860	500	12010	10	1	18000000	2880	3.77	0.46	12	0.13	4242.00	34573.00	22400	20240417	-28.57	15380	20241209	4.03	17540	-8.78	20250220	15710	1.85	20250203	22400	-28.57	20240417	15380	4.03	20241209	1.80	N	045100	500	90 억	2560975	N	N	3	N	N
11	20250327	150520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	15990	-250	5	-1.54	346645940	21616	59.86	16090	16170	15990	21100	11370	16240	16036.54	14.23	-6917	16480	16360	16180	16060	15880	16420	16120	90	4860	500	12010	10	1	18000000	2878	3.77	0.46	12	0.12	4242.00	34573.00	22400	20240417	-28.62	15380	20241209	3.97	17540	-8.84	20250220	15710	1.78	20250203	22400	-28.62	20240417	15380	3.97	20241209	1.80	N	045100	500	90 억	2560975	N	N	6	N	N
12	20250327	140518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16010	-230	5	-1.42	286394490	17850	49.43	16090	16170	15990	21100	11370	16240	16044.51	14.23	-5315	16480	16360	16180	16060	15880	16420	16120	90	4860	500	12010	10	1	18000000	2882	3.77	0.46	12	0.10	4242.00	34573.00	22400	20240417	-28.53	15380	20241209	4.10	17540	-8.72	20250220	15710	1.91	20250203	22400	-28.53	20240417	15380	4.10	20241209	1.80	N	045100	500	90 억	2560975	N	N	6	N	N
13	20250327	130516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16020	-220	5	-1.35	238928870	14886	41.22	16090	16170	15990	21100	11370	16240	16050.58	14.23	-4311	16480	16360	16180	16060	15880	16420	16120	90	4860	500	12010	10	1	18000000	2884	3.78	0.46	12	0.08	4242.00	34573.00	22400	20240417	-28.48	15380	20241209	4.16	17540	-8.67	20250220	15710	1.97	20250203	22400	-28.48	20240417	15380	4.16	20241209	1.80	N	045100	500	90 억	2560975	N	N	6	N	N
14	20250327	120522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16080	-160	5	-0.99	210567320	13117	36.32	16090	16170	15990	21100	11370	16240	16053.01	14.23	-3745	16480	16360	16180	16060	15880	16420	16120	90	4860	500	12010	10	1	18000000	2894	3.79	0.47	12	0.07	4242.00	34573.00	22400	20240417	-28.21	15380	20241209	4.55	17540	-8.32	20250220	15710	2.36	20250203	22400	-28.21	20240417	15380	4.55	20241209	1.80	N	045100	500	90 억	2560975	N	N	6	N	N
15	20250327	110521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16010	-230	5	-1.42	197497330	12303	34.07	16090	16170	15990	21100	11370	16240	16052.78	14.23	-3167	16480	16360	16180	16060	15880	16420	16120	90	4860	500	12010	10	1	18000000	2882	3.77	0.46	12	0.07	4242.00	34573.00	22400	20240417	-28.53	15380	20241209	4.10	17540	-8.72	20250220	15710	1.91	20250203	22400	-28.53	20240417	15380	4.10	20241209	1.80	N	045100	500	90 억	2560975	N	N	6	N	N
16	20250327	100517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16090	-150	5	-0.92	56816555	3534	9.79	16090	16170	16040	21100	11370	16240	16077.12	14.23	-1595	16480	16360	16180	16060	15880	16420	16120	90	4860	500	12010	10	1	18000000	2896	3.79	0.47	12	0.02	4242.00	34573.00	22400	20240417	-28.17	15380	20241209	4.62	17540	-8.27	20250220	15710	2.42	20250203	22400	-28.17	20240417	15380	4.62	20241209	1.80	N	045100	500	90 억	2560975	N	N	6	N	N
17	20250327	090519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16080	-160	5	-0.99	6533680	406	1.12	16090	16170	16080	21100	11370	16240	16092.81	14.23	-354	16480	16360	16180	16060	15880	16420	16120	90	4860	500	12010	10	1	18000000	2894	3.79	0.47	12	0.00	4242.00	34573.00	22400	20240417	-28.21	15380	20241209	4.55	17540	-8.32	20250220	15710	2.36	20250203	22400	-28.21	20240417	15380	4.55	20241209	1.80	N	045100	500	90 억	2560975	N	N	6	N	N
18	20250326	160514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16240	90	2	0.56	583172190	36110	74.69	16130	16300	16000	20950	11310	16150	16149.88	14.19	-3995	16876	16512	16296	15932	15716	16405	15825	90	4800	500	11950	10	1	18000000	2923	3.83	0.47	12	0.20	4242.00	34573.00	22400	20240417	-27.50	15380	20241209	5.59	17540	-7.41	20250220	15710	3.37	20250203	22400	-27.50	20240417	15380	5.59	20241209	1.76	N	045100	500	90 억	2554900	N	N	6	N	N
19	20250326	150513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16160	10	2	0.06	557434800	34519	71.40	16130	16300	16000	20950	11310	16150	16148.64	14.19	-3324	16876	16512	16296	15932	15716	16405	15825	90	4800	500	11950	10	1	18000000	2909	3.81	0.47	12	0.19	4242.00	34573.00	22400	20240417	-27.86	15380	20241209	5.07	17540	-7.87	20250220	15710	2.86	20250203	22400	-27.86	20240417	15380	5.07	20241209	1.76	N	045100	500	90 억	2554900	N	N	117	N	N
20	20250326	140515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16190	40	2	0.25	503863080	31209	64.55	16130	16240	16000	20950	11310	16150	16144.80	14.19	-4121	16876	16512	16296	15932	15716	16405	15825	90	4800	500	11950	10	1	18000000	2914	3.82	0.47	12	0.17	4242.00	34573.00	22400	20240417	-27.72	15380	20241209	5.27	17540	-7.70	20250220	15710	3.06	20250203	22400	-27.72	20240417	15380	5.27	20241209	1.76	N	045100	500	90 억	2554900	N	N	117	N	N
21	20250326	130516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16160	10	2	0.06	368350500	22851	47.27	16130	16230	16000	20950	11310	16150	16119.67	14.19	-4016	16876	16512	16296	15932	15716	16405	15825	90	4800	500	11950	10	1	18000000	2909	3.81	0.47	12	0.13	4242.00	34573.00	22400	20240417	-27.86	15380	20241209	5.07	17540	-7.87	20250220	15710	2.86	20250203	22400	-27.86	20240417	15380	5.07	20241209	1.76	N	045100	500	90 억	2554900	N	N	117	N	N
22	20250326	120517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16130	-20	5	-0.12	323436300	20068	41.51	16130	16230	16000	20950	11310	16150	16117.02	14.19	-3956	16876	16512	16296	15932	15716	16405	15825	90	4800	500	11950	10	1	18000000	2903	3.80	0.47	12	0.11	4242.00	34573.00	22400	20240417	-27.99	15380	20241209	4.88	17540	-8.04	20250220	15710	2.67	20250203	22400	-27.99	20240417	15380	4.88	20241209	1.76	N	045100	500	90 억	2554900	N	N	117	N	N
23	20250326	110516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16180	30	2	0.19	271532490	16853	34.86	16130	16230	16000	20950	11310	16150	16111.82	14.19	-4443	16876	16512	16296	15932	15716	16405	15825	90	4800	500	11950	10	1	18000000	2912	3.81	0.47	12	0.09	4242.00	34573.00	22400	20240417	-27.77	15380	20241209	5.20	17540	-7.75	20250220	15710	2.99	20250203	22400	-27.77	20240417	15380	5.20	20241209	1.76	N	045100	500	90 억	2554900	N	N	117	N	N
24	20250326	100517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16080	-70	5	-0.43	223617830	13888	28.73	16130	16230	16000	20950	11310	16150	16101.51	14.19	-4074	16876	16512	16296	15932	15716	16405	15825	90	4800	500	11950	10	1	18000000	2894	3.79	0.47	12	0.08	4242.00	34573.00	22400	20240417	-28.21	15380	20241209	4.55	17540	-8.32	20250220	15710	2.36	20250203	22400	-28.21	20240417	15380	4.55	20241209	1.76	N	045100	500	90 억	2554900	N	N	117	N	N
25	20250326	090516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16130	-20	5	-0.12	39095930	2419	5.00	16130	16230	16130	20950	11310	16150	16162.02	14.19	1139	16876	16512	16296	15932	15716	16405	15825	90	4800	500	11950	10	1	18000000	2903	3.80	0.47	12	0.01	4242.00	34573.00	22400	20240417	-27.99	15380	20241209	4.88	17540	-8.04	20250220	15710	2.67	20250203	22400	-27.99	20240417	15380	4.88	20241209	1.76	N	045100	500	90 억	2554900	N	N	117	N	N
26	20250325	160514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16150	-370	5	-2.24	785353395	48257	128.18	16560	16660	16080	21450	11570	16520	16274.40	14.33	-26631	16680	16600	16540	16460	16400	16570	16430	90	4930	500	12220	10	1	18000000	2907	3.81	0.47	12	0.27	4242.00	34573.00	22400	20240417	-27.90	15380	20241209	5.01	17540	-7.92	20250220	15710	2.80	20250203	22400	-27.90	20240417	15380	5.01	20241209	1.75	N	045100	500	90 억	2578686	N	N	117	N	N
27	20250325	150514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16170	-350	5	-2.12	610437015	37395	99.33	16560	16660	16120	21450	11570	16520	16324.03	14.33	-23602	16680	16600	16540	16460	16400	16570	16430	90	4930	500	12220	10	1	18000000	2911	3.81	0.47	12	0.21	4242.00	34573.00	22400	20240417	-27.81	15380	20241209	5.14	17540	-7.81	20250220	15710	2.93	20250203	22400	-27.81	20240417	15380	5.14	20241209	1.75	N	045100	500	90 억	2578686	N	N	0	N	N
28	20250325	140512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16150	-370	5	-2.24	574496300	35170	93.42	16560	16660	16120	21450	11570	16520	16334.84	14.33	-21874	16680	16600	16540	16460	16400	16570	16430	90	4930	500	12220	10	1	18000000	2907	3.81	0.47	12	0.20	4242.00	34573.00	22400	20240417	-27.90	15380	20241209	5.01	17540	-7.92	20250220	15710	2.80	20250203	22400	-27.90	20240417	15380	5.01	20241209	1.75	N	045100	500	90 억	2578686	N	N	0	N	N
29	20250325	130513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16220	-300	5	-1.82	453913135	27720	73.63	16560	16660	16220	21450	11570	16520	16374.93	14.33	-18064	16680	16600	16540	16460	16400	16570	16430	90	4930	500	12220	10	1	18000000	2920	3.82	0.47	12	0.15	4242.00	34573.00	22400	20240417	-27.59	15380	20241209	5.46	17540	-7.53	20250220	15710	3.25	20250203	22400	-27.59	20240417	15380	5.46	20241209	1.75	N	045100	500	90 억	2578686	N	N	0	N	N
30	20250325	120513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16230	-290	5	-1.76	389098245	23726	63.02	16560	16660	16230	21450	11570	16520	16399.66	14.33	-15451	16680	16600	16540	16460	16400	16570	16430	90	4930	500	12220	10	1	18000000	2921	3.83	0.47	12	0.13	4242.00	34573.00	22400	20240417	-27.54	15380	20241209	5.53	17540	-7.47	20250220	15710	3.31	20250203	22400	-27.54	20240417	15380	5.53	20241209	1.75	N	045100	500	90 억	2578686	N	N	0	N	N
31	20250325	110513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16390	-130	5	-0.79	230561055	14009	37.21	16560	16660	16360	21450	11570	16520	16458.07	14.33	-11191	16680	16600	16540	16460	16400	16570	16430	90	4930	500	12220	10	1	18000000	2950	3.86	0.47	12	0.08	4242.00	34573.00	22400	20240417	-26.83	15380	20241209	6.57	17540	-6.56	20250220	15710	4.33	20250203	22400	-26.83	20240417	15380	6.57	20241209	1.75	N	045100	500	90 억	2578686	N	N	0	N	N
32	20250325	100521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16480	-40	5	-0.24	81664310	4946	13.14	16560	16660	16450	21450	11570	16520	16511.18	14.33	-4423	16680	16600	16540	16460	16400	16570	16430	90	4930	500	12220	10	1	18000000	2966	3.88	0.48	12	0.03	4242.00	34573.00	22400	20240417	-26.43	15380	20241209	7.15	17540	-6.04	20250220	15710	4.90	20250203	22400	-26.43	20240417	15380	7.15	20241209	1.75	N	045100	500	90 억	2578686	N	N	0	N	N
33	20250325	090516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16660	140	2	0.85	2817710	170	0.45	16560	16660	16560	21450	11570	16520	16574.76	14.33	-48	16680	16600	16540	16460	16400	16570	16430	90	4930	500	12220	10	1	18000000	2999	3.93	0.48	12	0.00	4242.00	34573.00	22400	20240417	-25.62	15380	20241209	8.32	17540	-5.02	20250220	15710	6.05	20250203	22400	-25.62	20240417	15380	8.32	20241209	1.75	N	045100	500	90 억	2578686	N	N	0	N	N
34	20250324	160511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16520	-160	5	-0.96	622603895	37647	149.32	16580	16620	16480	21650	11680	16680	16538.08	14.36	-10242	17053	16866	16713	16526	16373	16790	16450	90	4970	500	12340	10	1	18000000	2974	3.89	0.48	12	0.21	4242.00	34573.00	22400	20240417	-26.25	15380	20241209	7.41	17540	-5.82	20250220	15710	5.16	20250203	22400	-26.25	20240417	15380	7.41	20241209	1.72	N	045100	500	90 억	2585592	N	N	107	N	N
35	20250324	150515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16550	-130	5	-0.78	525384775	31762	125.98	16580	16620	16480	21650	11680	16680	16541.30	14.36	-8794	17053	16866	16713	16526	16373	16790	16450	90	4970	500	12340	10	1	18000000	2979	3.90	0.48	12	0.18	4242.00	34573.00	22400	20240417	-26.12	15380	20241209	7.61	17540	-5.64	20250220	15710	5.35	20250203	22400	-26.12	20240417	15380	7.61	20241209	1.72	N	045100	500	90 억	2585592	N	N	107	N	N
36	20250324	140515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16570	-110	5	-0.66	474623105	28698	113.83	16580	16620	16480	21650	11680	16680	16538.54	14.36	-6680	17053	16866	16713	16526	16373	16790	16450	90	4970	500	12340	10	1	18000000	2983	3.91	0.48	12	0.16	4242.00	34573.00	22400	20240417	-26.03	15380	20241209	7.74	17540	-5.53	20250220	15710	5.47	20250203	22400	-26.03	20240417	15380	7.74	20241209	1.72	N	045100	500	90 억	2585592	N	N	107	N	N
37	20250324	130515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16490	-190	5	-1.14	326415775	19740	78.30	16580	16620	16480	21650	11680	16680	16535.75	14.36	-4376	17053	16866	16713	16526	16373	16790	16450	90	4970	500	12340	10	1	18000000	2968	3.89	0.48	12	0.11	4242.00	34573.00	22400	20240417	-26.38	15380	20241209	7.22	17540	-5.99	20250220	15710	4.96	20250203	22400	-26.38	20240417	15380	7.22	20241209	1.72	N	045100	500	90 억	2585592	N	N	107	N	N
38	20250324	120515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16500	-180	5	-1.08	295254855	17852	70.81	16580	16620	16480	21650	11680	16680	16539.04	14.36	-3087	17053	16866	16713	16526	16373	16790	16450	90	4970	500	12340	10	1	18000000	2970	3.89	0.48	12	0.10	4242.00	34573.00	22400	20240417	-26.34	15380	20241209	7.28	17540	-5.93	20250220	15710	5.03	20250203	22400	-26.34	20240417	15380	7.28	20241209	1.72	N	045100	500	90 억	2585592	N	N	107	N	N
39	20250324	110515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16500	-180	5	-1.08	251496845	15199	60.28	16580	16620	16490	21650	11680	16680	16546.93	14.36	-1504	17053	16866	16713	16526	16373	16790	16450	90	4970	500	12340	10	1	18000000	2970	3.89	0.48	12	0.08	4242.00	34573.00	22400	20240417	-26.34	15380	20241209	7.28	17540	-5.93	20250220	15710	5.03	20250203	22400	-26.34	20240417	15380	7.28	20241209	1.72	N	045100	500	90 억	2585592	N	N	107	N	N
40	20250324	100512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16580	-100	5	-0.60	152390580	9209	36.53	16580	16620	16490	21650	11680	16680	16548.01	14.36	568	17053	16866	16713	16526	16373	16790	16450	90	4970	500	12340	10	1	18000000	2984	3.91	0.48	12	0.05	4242.00	34573.00	22400	20240417	-25.98	15380	20241209	7.80	17540	-5.47	20250220	15710	5.54	20250203	22400	-25.98	20240417	15380	7.80	20241209	1.72	N	045100	500	90 억	2585592	N	N	107	N	N
41	20250324	090514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16490	-190	5	-1.14	26470230	1600	6.35	16580	16590	16490	21650	11680	16680	16543.89	14.36	-895	17053	16866	16713	16526	16373	16790	16450	90	4970	500	12340	10	1	18000000	2968	3.89	0.48	12	0.01	4242.00	34573.00	22400	20240417	-26.38	15380	20241209	7.22	17540	-5.99	20250220	15710	4.96	20250203	22400	-26.38	20240417	15380	7.22	20241209	1.72	N	045100	500	90 억	2585592	N	N	107	N	N
42	20250321	160530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16680	-100	5	-0.60	417609730	25052	76.67	16780	16900	16560	21800	11750	16780	16669.70	14.31	-6166	17100	16940	16830	16670	16560	16885	16615	90	5020	500	12410	10	1	18000000	3002	3.93	0.48	12	0.14	4242.00	34573.00	22400	20240417	-25.54	15380	20241209	8.45	17540	-4.90	20250220	15710	6.17	20250203	22400	-25.54	20240417	15380	8.45	20241209	1.74	N	045100	500	90 억	2575398	N	N	107	N	N
43	20250321	150513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16690	-90	5	-0.54	374817990	22485	68.82	16780	16900	16560	21800	11750	16780	16669.69	14.31	-5332	17100	16940	16830	16670	16560	16885	16615	90	5020	500	12410	10	1	18000000	3004	3.93	0.48	12	0.12	4242.00	34573.00	22400	20240417	-25.49	15380	20241209	8.52	17540	-4.85	20250220	15710	6.24	20250203	22400	-25.49	20240417	15380	8.52	20241209	1.74	N	045100	500	90 억	2575398	N	N	57	N	N
44	20250321	140514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16680	-100	5	-0.60	346426590	20782	63.61	16780	16900	16560	21800	11750	16780	16669.55	14.31	-5116	17100	16940	16830	16670	16560	16885	16615	90	5020	500	12410	10	1	18000000	3002	3.93	0.48	12	0.12	4242.00	34573.00	22400	20240417	-25.54	15380	20241209	8.45	17540	-4.90	20250220	15710	6.17	20250203	22400	-25.54	20240417	15380	8.45	20241209	1.74	N	045100	500	90 억	2575398	N	N	57	N	N
45	20250321	130514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16690	-90	5	-0.54	297042040	17819	54.54	16780	16900	16560	21800	11750	16780	16669.96	14.31	-4500	17100	16940	16830	16670	16560	16885	16615	90	5020	500	12410	10	1	18000000	3004	3.93	0.48	12	0.10	4242.00	34573.00	22400	20240417	-25.49	15380	20241209	8.52	17540	-4.85	20250220	15710	6.24	20250203	22400	-25.49	20240417	15380	8.52	20241209	1.74	N	045100	500	90 억	2575398	N	N	57	N	N
46	20250321	120515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16750	-30	5	-0.18	272973090	16380	50.13	16780	16900	16560	21800	11750	16780	16665.02	14.31	-4052	17100	16940	16830	16670	16560	16885	16615	90	5020	500	12410	10	1	18000000	3015	3.95	0.48	12	0.09	4242.00	34573.00	22400	20240417	-25.22	15380	20241209	8.91	17540	-4.50	20250220	15710	6.62	20250203	22400	-25.22	20240417	15380	8.91	20241209	1.74	N	045100	500	90 억	2575398	N	N	57	N	N
47	20250321	110514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16650	-130	5	-0.77	233040370	13990	42.82	16780	16900	16560	21800	11750	16780	16657.64	14.31	-3776	17100	16940	16830	16670	16560	16885	16615	90	5020	500	12410	10	1	18000000	2997	3.93	0.48	12	0.08	4242.00	34573.00	22400	20240417	-25.67	15380	20241209	8.26	17540	-5.07	20250220	15710	5.98	20250203	22400	-25.67	20240417	15380	8.26	20241209	1.74	N	045100	500	90 억	2575398	N	N	57	N	N
48	20250321	100514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16560	-220	5	-1.31	146646860	8793	26.91	16780	16900	16560	21800	11750	16780	16677.68	14.31	-4437	17100	16940	16830	16670	16560	16885	16615	90	5020	500	12410	10	1	18000000	2981	3.90	0.48	12	0.05	4242.00	34573.00	22400	20240417	-26.07	15380	20241209	7.67	17540	-5.59	20250220	15710	5.41	20250203	22400	-26.07	20240417	15380	7.67	20241209	1.74	N	045100	500	90 억	2575398	N	N	57	N	N
49	20250321	090516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16740	-40	5	-0.24	5276290	314	0.96	16780	16900	16740	21800	11750	16780	16803.47	14.31	-238	17100	16940	16830	16670	16560	16885	16615	90	5020	500	12410	10	1	18000000	3013	3.95	0.48	12	0.00	4242.00	34573.00	22400	20240417	-25.27	15380	20241209	8.84	17540	-4.56	20250220	15710	6.56	20250203	22400	-25.27	20240417	15380	8.84	20241209	1.74	N	045100	500	90 억	2575398	N	N	57	N	N
50	20250320	160807	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16780	-110	5	-0.65	550178550	32673	80.07	16990	16990	16720	21950	11830	16890	16838.94	14.34	-8526	17123	17006	16833	16716	16543	17065	16775	90	5060	500	12490	10	1	18000000	3020	3.96	0.49	12	0.18	4242.00	34573.00	22400	20240417	-25.09	15380	20241209	9.10	17540	-4.33	20250220	15710	6.81	20250203	22400	-25.09	20240417	15380	9.10	20241209	1.76	N	045100	500	90 억	2580339	N	N	57	N	N
51	20250320	150513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16790	-100	5	-0.59	519882530	30868	75.65	16990	16990	16720	21950	11830	16890	16842.12	14.34	-7103	17123	17006	16833	16716	16543	17065	16775	90	5060	500	12490	10	1	18000000	3022	3.96	0.49	12	0.17	4242.00	34573.00	22400	20240417	-25.04	15380	20241209	9.17	17540	-4.28	20250220	15710	6.87	20250203	22400	-25.04	20240417	15380	9.17	20241209	1.76	N	045100	500	90 억	2580339	N	N	17	N	N
52	20250320	140515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16835	-55	5	-0.33	446677475	26513	64.97	16990	16990	16720	21950	11830	16890	16847.49	14.34	-5058	17123	17006	16833	16716	16543	17065	16775	90	5060	500	12490	10	1	18000000	3030	3.97	0.49	12	0.15	4242.00	34573.00	22400	20240417	-24.84	15380	20241209	9.46	17540	-4.02	20250220	15710	7.16	20250203	22400	-24.84	20240417	15380	9.46	20241209	1.76	N	045100	500	90 억	2580339	N	N	17	N	N
53	20250320	130514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16840	-50	5	-0.30	379215470	22505	55.15	16990	16990	16720	21950	11830	16890	16850.28	14.34	-2257	17123	17006	16833	16716	16543	17065	16775	90	5060	500	12490	10	1	18000000	3031	3.97	0.49	12	0.13	4242.00	34573.00	22400	20240417	-24.82	15380	20241209	9.49	17540	-3.99	20250220	15710	7.19	20250203	22400	-24.82	20240417	15380	9.49	20241209	1.76	N	045100	500	90 억	2580339	N	N	17	N	N
54	20250320	120513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16875	-15	5	-0.09	243025450	14422	35.34	16990	16990	16720	21950	11830	16890	16851.02	14.34	-2188	17123	17006	16833	16716	16543	17065	16775	90	5060	500	12490	10	1	18000000	3038	3.98	0.49	12	0.08	4242.00	34573.00	22400	20240417	-24.67	15380	20241209	9.72	17540	-3.79	20250220	15710	7.42	20250203	22400	-24.67	20240417	15380	9.72	20241209	1.76	N	045100	500	90 억	2580339	N	N	17	N	N
55	20250320	110513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16870	-20	5	-0.12	170199350	10110	24.78	16990	16990	16720	21950	11830	16890	16834.75	14.34	-2323	17123	17006	16833	16716	16543	17065	16775	90	5060	500	12490	10	1	18000000	3037	3.98	0.49	12	0.06	4242.00	34573.00	22400	20240417	-24.69	15380	20241209	9.69	17540	-3.82	20250220	15710	7.38	20250203	22400	-24.69	20240417	15380	9.69	20241209	1.76	N	045100	500	90 억	2580339	N	N	17	N	N
56	20250320	100512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16810	-80	5	-0.47	109781620	6521	15.98	16990	16990	16720	21950	11830	16890	16835.09	14.34	-640	17123	17006	16833	16716	16543	17065	16775	90	5060	500	12490	10	1	18000000	3026	3.96	0.49	12	0.04	4242.00	34573.00	22400	20240417	-24.96	15380	20241209	9.30	17540	-4.16	20250220	15710	7.00	20250203	22400	-24.96	20240417	15380	9.30	20241209	1.76	N	045100	500	90 억	2580339	N	N	17	N	N
57	20250320	090515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16990	100	2	0.59	11411880	678	1.66	16990	16990	16800	21950	11830	16890	16831.68	14.34	-15	17123	17006	16833	16716	16543	17065	16775	90	5060	500	12490	10	1	18000000	3058	4.01	0.49	12	0.00	4242.00	34573.00	22400	20240417	-24.15	15380	20241209	10.47	17540	-3.14	20250220	15710	8.15	20250203	22400	-24.15	20240417	15380	10.47	20241209	1.76	N	045100	500	90 억	2580339	N	N	17	N	N
58	20250319	160511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16890	140	2	0.84	637732180	37826	116.34	16660	16950	16660	21750	11730	16750	16859.63	14.36	-11412	17070	16910	16810	16650	16550	16860	16600	90	5000	500	12390	10	1	18000000	3040	3.98	0.49	12	0.21	4242.00	34573.00	22400	20240417	-24.60	15380	20241209	9.82	17540	-3.71	20250220	15710	7.51	20250203	22400	-24.60	20240417	15380	9.82	20241209	1.77	N	045100	500	90 억	2584260	N	N	17	N	N
59	20250319	150512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16900	150	2	0.90	601999050	35712	109.84	16660	16950	16660	21750	11730	16750	16857.05	14.36	-10277	17070	16910	16810	16650	16550	16860	16600	90	5000	500	12390	10	1	18000000	3042	3.98	0.49	12	0.20	4242.00	34573.00	22400	20240417	-24.55	15380	20241209	9.88	17540	-3.65	20250220	15710	7.57	20250203	22400	-24.55	20240417	15380	9.88	20241209	1.77	N	045100	500	90 억	2584260	N	N	115	N	N
60	20250319	140513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16890	140	2	0.84	461824495	27416	84.32	16660	16950	16660	21750	11730	16750	16845.07	14.36	-5876	17070	16910	16810	16650	16550	16860	16600	90	5000	500	12390	10	1	18000000	3040	3.98	0.49	12	0.15	4242.00	34573.00	22400	20240417	-24.60	15380	20241209	9.82	17540	-3.71	20250220	15710	7.51	20250203	22400	-24.60	20240417	15380	9.82	20241209	1.77	N	045100	500	90 억	2584260	N	N	115	N	N
61	20250319	130512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16895	145	2	0.87	367796820	21851	67.21	16660	16950	16660	21750	11730	16750	16832.04	14.36	-3219	17070	16910	16810	16650	16550	16860	16600	90	5000	500	12390	10	1	18000000	3041	3.98	0.49	12	0.12	4242.00	34573.00	22400	20240417	-24.58	15380	20241209	9.85	17540	-3.68	20250220	15710	7.54	20250203	22400	-24.58	20240417	15380	9.85	20241209	1.77	N	045100	500	90 억	2584260	N	N	115	N	N
62	20250319	120511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16940	190	2	1.13	290319450	17272	53.12	16660	16940	16660	21750	11730	16750	16808.68	14.36	-951	17070	16910	16810	16650	16550	16860	16600	90	5000	500	12390	10	1	18000000	3049	3.99	0.49	12	0.10	4242.00	34573.00	22400	20240417	-24.38	15380	20241209	10.14	17540	-3.42	20250220	15710	7.83	20250203	22400	-24.38	20240417	15380	10.14	20241209	1.77	N	045100	500	90 억	2584260	N	N	115	N	N
63	20250319	110512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16800	50	2	0.30	153552350	9148	28.14	16660	16860	16660	21750	11730	16750	16785.35	14.36	-1595	17070	16910	16810	16650	16550	16860	16600	90	5000	500	12390	10	1	18000000	3024	3.96	0.49	12	0.05	4242.00	34573.00	22400	20240417	-25.00	15380	20241209	9.23	17540	-4.22	20250220	15710	6.94	20250203	22400	-25.00	20240417	15380	9.23	20241209	1.77	N	045100	500	90 억	2584260	N	N	115	N	N
64	20250319	100513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16850	100	2	0.60	106593670	6354	19.54	16660	16860	16660	21750	11730	16750	16775.84	14.36	-222	17070	16910	16810	16650	16550	16860	16600	90	5000	500	12390	10	1	18000000	3033	3.97	0.49	12	0.04	4242.00	34573.00	22400	20240417	-24.78	15380	20241209	9.56	17540	-3.93	20250220	15710	7.26	20250203	22400	-24.78	20240417	15380	9.56	20241209	1.77	N	045100	500	90 억	2584260	N	N	115	N	N
65	20250319	090513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16830	80	2	0.48	4282720	256	0.79	16660	16830	16660	21750	11730	16750	16729.38	14.36	10	17070	16910	16810	16650	16550	16860	16600	90	5000	500	12390	10	1	18000000	3029	3.97	0.49	12	0.00	4242.00	34573.00	22400	20240417	-24.87	15380	20241209	9.43	17540	-4.05	20250220	15710	7.13	20250203	22400	-24.87	20240417	15380	9.43	20241209	1.77	N	045100	500	90 억	2584260	N	N	115	N	N
66	20250318	160509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16750	-140	5	-0.83	540780960	32192	86.44	16900	16970	16710	21950	11830	16890	16798.61	14.39	-13748	17303	17096	16953	16746	16603	17025	16675	90	5060	500	12490	10	1	18000000	3015	3.90	0.55	12	0.18	4298.00	30401.00	22400	20240417	-25.22	15380	20241209	8.91	17540	-4.50	20250220	15710	6.62	20250203	22400	-25.22	20240417	15380	8.91	20241209	1.74	N	045100	500	90 억	2590857	N	N	115	N	N
67	20250318	150512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16780	-110	5	-0.65	496967010	29575	79.41	16900	16970	16710	21950	11830	16890	16803.62	14.39	-13105	17303	17096	16953	16746	16603	17025	16675	90	5060	500	12490	10	1	18000000	3020	3.90	0.55	12	0.16	4298.00	30401.00	22400	20240417	-25.09	15380	20241209	9.10	17540	-4.33	20250220	15710	6.81	20250203	22400	-25.09	20240417	15380	9.10	20241209	1.74	N	045100	500	90 억	2590857	N	N	123	N	N
68	20250318	140511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16720	-170	5	-1.01	426245640	25351	68.07	16900	16970	16720	21950	11830	16890	16813.76	14.39	-11248	17303	17096	16953	16746	16603	17025	16675	90	5060	500	12490	10	1	18000000	3010	3.89	0.55	12	0.14	4298.00	30401.00	22400	20240417	-25.36	15380	20241209	8.71	17540	-4.68	20250220	15710	6.43	20250203	22400	-25.36	20240417	15380	8.71	20241209	1.74	N	045100	500	90 억	2590857	N	N	123	N	N
69	20250318	130510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16770	-120	5	-0.71	369889635	21986	59.03	16900	16970	16750	21950	11830	16890	16823.87	14.39	-8487	17303	17096	16953	16746	16603	17025	16675	90	5060	500	12490	10	1	18000000	3019	3.90	0.55	12	0.12	4298.00	30401.00	22400	20240417	-25.13	15380	20241209	9.04	17540	-4.39	20250220	15710	6.75	20250203	22400	-25.13	20240417	15380	9.04	20241209	1.74	N	045100	500	90 억	2590857	N	N	123	N	N
70	20250318	120510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16790	-100	5	-0.59	286635240	17022	45.70	16900	16970	16770	21950	11830	16890	16839.10	14.39	-5345	17303	17096	16953	16746	16603	17025	16675	90	5060	500	12490	10	1	18000000	3022	3.91	0.55	12	0.09	4298.00	30401.00	22400	20240417	-25.04	15380	20241209	9.17	17540	-4.28	20250220	15710	6.87	20250203	22400	-25.04	20240417	15380	9.17	20241209	1.74	N	045100	500	90 억	2590857	N	N	123	N	N
71	20250318	110509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16800	-90	5	-0.53	244005825	14483	38.89	16900	16970	16780	21950	11830	16890	16847.74	14.39	-4547	17303	17096	16953	16746	16603	17025	16675	90	5060	500	12490	10	1	18000000	3024	3.91	0.55	12	0.08	4298.00	30401.00	22400	20240417	-25.00	15380	20241209	9.23	17540	-4.22	20250220	15710	6.94	20250203	22400	-25.00	20240417	15380	9.23	20241209	1.74	N	045100	500	90 억	2590857	N	N	123	N	N
72	20250318	100511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16890	0	3	0.00	141271010	8379	22.50	16900	16970	16820	21950	11830	16890	16860.12	14.39	-2627	17303	17096	16953	16746	16603	17025	16675	90	5060	500	12490	10	1	18000000	3040	3.93	0.56	12	0.05	4298.00	30401.00	22400	20240417	-24.60	15380	20241209	9.82	17540	-3.71	20250220	15710	7.51	20250203	22400	-24.60	20240417	15380	9.82	20241209	1.74	N	045100	500	90 억	2590857	N	N	123	N	N
73	20250318	090512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16820	-70	5	-0.41	30935200	1835	4.93	16900	16910	16820	21950	11830	16890	16858.40	14.39	15	17303	17096	16953	16746	16603	17025	16675	90	5060	500	12490	10	1	18000000	3028	3.91	0.55	12	0.01	4298.00	30401.00	22400	20240417	-24.91	15380	20241209	9.36	17540	-4.10	20250220	15710	7.07	20250203	22400	-24.91	20240417	15380	9.36	20241209	1.74	N	045100	500	90 억	2590857	N	N	123	N	N
74	20250317	160509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16890	90	2	0.54	633446480	37239	126.95	16950	17160	16810	21800	11760	16800	17010.83	14.41	4925	17093	16946	16783	16636	16473	17020	16710	90	5000	500	12430	10	1	18000000	3040	3.93	0.56	12	0.21	4298.00	30401.00	22400	20240417	-24.60	15380	20241209	9.82	17540	-3.71	20250220	15710	7.51	20250203	22400	-24.60	20240417	15380	9.82	20241209	1.75	N	045100	500	90 억	2593392	N	N	123	N	N
75	20250317	150509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16930	130	2	0.77	596942750	35078	119.59	16950	17160	16810	21800	11760	16800	17017.58	14.41	6178	17093	16946	16783	16636	16473	17020	16710	90	5000	500	12430	10	1	18000000	3047	3.94	0.56	12	0.19	4298.00	30401.00	22400	20240417	-24.42	15380	20241209	10.08	17540	-3.48	20250220	15710	7.77	20250203	22400	-24.42	20240417	15380	10.08	20241209	1.75	N	045100	500	90 억	2593392	N	N	144	N	N
76	20250317	140510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16960	160	2	0.95	557308360	32734	111.59	16950	17160	16810	21800	11760	16800	17025.37	14.41	6876	17093	16946	16783	16636	16473	17020	16710	90	5000	500	12430	10	1	18000000	3053	3.95	0.56	12	0.18	4298.00	30401.00	22400	20240417	-24.29	15380	20241209	10.27	17540	-3.31	20250220	15710	7.96	20250203	22400	-24.29	20240417	15380	10.27	20241209	1.75	N	045100	500	90 억	2593392	N	N	144	N	N
77	20250317	130509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16990	190	2	1.13	491051500	28820	98.25	16950	17160	16810	21800	11760	16800	17038.57	14.41	6005	17093	16946	16783	16636	16473	17020	16710	90	5000	500	12430	10	1	18000000	3058	3.95	0.56	12	0.16	4298.00	30401.00	22400	20240417	-24.15	15380	20241209	10.47	17540	-3.14	20250220	15710	8.15	20250203	22400	-24.15	20240417	15380	10.47	20241209	1.75	N	045100	500	90 억	2593392	N	N	144	N	N
78	20250317	120508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17040	240	2	1.43	451120300	26469	90.24	16950	17160	16810	21800	11760	16800	17043.35	14.41	6199	17093	16946	16783	16636	16473	17020	16710	90	5000	500	12430	10	1	18000000	3067	3.96	0.56	12	0.15	4298.00	30401.00	22400	20240417	-23.93	15380	20241209	10.79	17540	-2.85	20250220	15710	8.47	20250203	22400	-23.93	20240417	15380	10.79	20241209	1.75	N	045100	500	90 억	2593392	N	N	144	N	N
79	20250317	110508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17040	240	2	1.43	389663120	22856	77.92	16950	17160	16810	21800	11760	16800	17048.61	14.41	8745	17093	16946	16783	16636	16473	17020	16710	90	5000	500	12430	10	1	18000000	3067	3.96	0.56	12	0.13	4298.00	30401.00	22400	20240417	-23.93	15380	20241209	10.79	17540	-2.85	20250220	15710	8.47	20250203	22400	-23.93	20240417	15380	10.79	20241209	1.75	N	045100	500	90 억	2593392	N	N	144	N	N
80	20250317	100509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17110	310	2	1.85	307107970	18025	61.45	16950	17160	16810	21800	11760	16800	17037.89	14.41	7567	17093	16946	16783	16636	16473	17020	16710	90	5000	500	12430	10	1	18000000	3080	3.98	0.56	12	0.10	4298.00	30401.00	22400	20240417	-23.62	15380	20241209	11.25	17540	-2.45	20250220	15710	8.91	20250203	22400	-23.62	20240417	15380	11.25	20241209	1.75	N	045100	500	90 억	2593392	N	N	144	N	N
81	20250317	090509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16850	50	2	0.30	26642270	1577	5.38	16950	16950	16810	21800	11760	16800	16894.27	14.41	-175	17093	16946	16783	16636	16473	17020	16710	90	5000	500	12430	10	1	18000000	3033	3.92	0.55	12	0.01	4298.00	30401.00	22400	20240417	-24.78	15380	20241209	9.56	17540	-3.93	20250220	15710	7.26	20250203	22400	-24.78	20240417	15380	9.56	20241209	1.75	N	045100	500	90 억	2593392	N	N	144	N	N
82	20250314	160507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16800	10	2	0.06	489715925	29097	60.05	16790	16930	16620	21800	11760	16790	16830.74	14.43	-4427	17156	16972	16786	16602	16416	17065	16695	90	5010	500	12420	10	1	18000000	3024	3.91	0.55	12	0.16	4298.00	30401.00	22400	20240417	-25.00	15380	20241209	9.23	17540	-4.22	20250220	15710	6.94	20250203	22400	-25.00	20240417	15380	9.23	20241209	1.73	N	045100	500	90 억	2597273	N	N	144	N	N
83	20250314	150510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16870	80	2	0.48	414014245	24589	50.75	16790	16930	16620	21800	11760	16790	16837.46	14.43	-4182	17156	16972	16786	16602	16416	17065	16695	90	5010	500	12420	10	1	18000000	3037	3.93	0.55	12	0.14	4298.00	30401.00	22400	20240417	-24.69	15380	20241209	9.69	17540	-3.82	20250220	15710	7.38	20250203	22400	-24.69	20240417	15380	9.69	20241209	1.73	N	045100	500	90 억	2597273	N	N	192	N	N
84	20250314	140507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16810	20	2	0.12	342101315	20317	41.93	16790	16930	16620	21800	11760	16790	16838.29	14.43	-2454	17156	16972	16786	16602	16416	17065	16695	90	5010	500	12420	10	1	18000000	3026	3.91	0.55	12	0.11	4298.00	30401.00	22400	20240417	-24.96	15380	20241209	9.30	17540	-4.16	20250220	15710	7.00	20250203	22400	-24.96	20240417	15380	9.30	20241209	1.73	N	045100	500	90 억	2597273	N	N	192	N	N
85	20250314	130507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16870	80	2	0.48	284239465	16882	34.84	16790	16930	16620	21800	11760	16790	16836.96	14.43	-1925	17156	16972	16786	16602	16416	17065	16695	90	5010	500	12420	10	1	18000000	3037	3.93	0.55	12	0.09	4298.00	30401.00	22400	20240417	-24.69	15380	20241209	9.69	17540	-3.82	20250220	15710	7.38	20250203	22400	-24.69	20240417	15380	9.69	20241209	1.73	N	045100	500	90 억	2597273	N	N	192	N	N
86	20250314	120509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16910	120	2	0.71	253929925	15087	31.14	16790	16930	16620	21800	11760	16790	16831.16	14.43	-1577	17156	16972	16786	16602	16416	17065	16695	90	5010	500	12420	10	1	18000000	3044	3.93	0.56	12	0.08	4298.00	30401.00	22400	20240417	-24.51	15380	20241209	9.95	17540	-3.59	20250220	15710	7.64	20250203	22400	-24.51	20240417	15380	9.95	20241209	1.73	N	045100	500	90 억	2597273	N	N	192	N	N
87	20250314	110507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16880	90	2	0.54	190570905	11335	23.39	16790	16930	16620	21800	11760	16790	16812.70	14.43	-2504	17156	16972	16786	16602	16416	17065	16695	90	5010	500	12420	10	1	18000000	3038	3.93	0.56	12	0.06	4298.00	30401.00	22400	20240417	-24.64	15380	20241209	9.75	17540	-3.76	20250220	15710	7.45	20250203	22400	-24.64	20240417	15380	9.75	20241209	1.73	N	045100	500	90 억	2597273	N	N	192	N	N
88	20250314	100509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16900	110	2	0.66	131860000	7849	16.20	16790	16930	16620	21800	11760	16790	16799.65	14.43	55	17156	16972	16786	16602	16416	17065	16695	90	5010	500	12420	10	1	18000000	3042	3.93	0.56	12	0.04	4298.00	30401.00	22400	20240417	-24.55	15380	20241209	9.88	17540	-3.65	20250220	15710	7.57	20250203	22400	-24.55	20240417	15380	9.88	20241209	1.73	N	045100	500	90 억	2597273	N	N	192	N	N
89	20250314	090510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16830	40	2	0.24	47693860	2859	5.90	16790	16830	16620	21800	11760	16790	16680.32	14.43	1301	17156	16972	16786	16602	16416	17065	16695	90	5010	500	12420	10	1	18000000	3029	3.92	0.55	12	0.02	4298.00	30401.00	22400	20240417	-24.87	15380	20241209	9.43	17540	-4.05	20250220	15710	7.13	20250203	22400	-24.87	20240417	15380	9.43	20241209	1.73	N	045100	500	90 억	2597273	N	N	192	N	N
90	20250313	160504	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16790	230	2	1.39	814390390	48255	118.88	16600	16970	16600	21500	11600	16560	16877.06	14.42	-6608	16786	16672	16536	16422	16286	16730	16480	90	4940	500	12250	10	1	18000000	3022	3.91	0.55	12	0.27	4298.00	30401.00	22400	20240417	-25.04	15380	20241209	9.17	17540	-4.28	20250220	15710	6.87	20250203	22400	-25.04	20240417	15380	9.17	20241209	1.72	N	045100	500	90 억	2594972	N	N	192	N	N
91	20250313	150505	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16940	380	2	2.29	762490720	45177	111.30	16600	16970	16600	21500	11600	16560	16877.85	14.42	-5236	16786	16672	16536	16422	16286	16730	16480	90	4940	500	12250	10	1	18000000	3049	3.94	0.56	12	0.25	4298.00	30401.00	22400	20240417	-24.38	15380	20241209	10.14	17540	-3.42	20250220	15710	7.83	20250203	22400	-24.38	20240417	15380	10.14	20241209	1.72	N	045100	500	90 억	2594972	N	N	102	N	N
92	20250313	140504	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16940	380	2	2.29	642756590	38106	93.88	16600	16970	16600	21500	11600	16560	16867.60	14.42	-1098	16786	16672	16536	16422	16286	16730	16480	90	4940	500	12250	10	1	18000000	3049	3.94	0.56	12	0.21	4298.00	30401.00	22400	20240417	-24.38	15380	20241209	10.14	17540	-3.42	20250220	15710	7.83	20250203	22400	-24.38	20240417	15380	10.14	20241209	1.72	N	045100	500	90 억	2594972	N	N	102	N	N
93	20250313	130505	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16810	250	2	1.51	508325920	30142	74.26	16600	16970	16600	21500	11600	16560	16864.37	14.42	-142	16786	16672	16536	16422	16286	16730	16480	90	4940	500	12250	10	1	18000000	3026	3.91	0.55	12	0.17	4298.00	30401.00	22400	20240417	-24.96	15380	20241209	9.30	17540	-4.16	20250220	15710	7.00	20250203	22400	-24.96	20240417	15380	9.30	20241209	1.72	N	045100	500	90 억	2594972	N	N	102	N	N
94	20250313	120505	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16870	310	2	1.87	437517270	25931	63.88	16600	16970	16600	21500	11600	16560	16872.36	14.42	856	16786	16672	16536	16422	16286	16730	16480	90	4940	500	12250	10	1	18000000	3037	3.93	0.55	12	0.14	4298.00	30401.00	22400	20240417	-24.69	15380	20241209	9.69	17540	-3.82	20250220	15710	7.38	20250203	22400	-24.69	20240417	15380	9.69	20241209	1.72	N	045100	500	90 억	2594972	N	N	102	N	N
95	20250313	110504	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16930	370	2	2.23	355412565	21079	51.93	16600	16970	16600	21500	11600	16560	16860.98	14.42	3704	16786	16672	16536	16422	16286	16730	16480	90	4940	500	12250	10	1	18000000	3047	3.94	0.56	12	0.12	4298.00	30401.00	22400	20240417	-24.42	15380	20241209	10.08	17540	-3.48	20250220	15710	7.77	20250203	22400	-24.42	20240417	15380	10.08	20241209	1.72	N	045100	500	90 억	2594972	N	N	102	N	N
96	20250313	100504	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16900	340	2	2.05	209291755	12449	30.67	16600	16900	16600	21500	11600	16560	16811.93	14.42	4410	16786	16672	16536	16422	16286	16730	16480	90	4940	500	12250	10	1	18000000	3042	3.93	0.56	12	0.07	4298.00	30401.00	22400	20240417	-24.55	15380	20241209	9.88	17540	-3.65	20250220	15710	7.57	20250203	22400	-24.55	20240417	15380	9.88	20241209	1.72	N	045100	500	90 억	2594972	N	N	102	N	N
97	20250313	090506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16840	280	2	1.69	30998060	1850	4.56	16600	16850	16600	21500	11600	16560	16755.71	14.42	947	16786	16672	16536	16422	16286	16730	16480	90	4940	500	12250	10	1	18000000	3031	3.92	0.55	12	0.01	4298.00	30401.00	22400	20240417	-24.82	15380	20241209	9.49	17540	-3.99	20250220	15710	7.19	20250203	22400	-24.82	20240417	15380	9.49	20241209	1.72	N	045100	500	90 억	2594972	N	N	102	N	N
98	20250312	160502	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16560	160	2	0.98	671087805	40592	95.42	16400	16650	16400	21300	11480	16400	16532.51	14.42	-134	16786	16592	16406	16212	16026	16500	16120	90	4900	500	12130	10	1	18000000	2981	3.85	0.54	12	0.23	4298.00	30401.00	22400	20240417	-26.07	15380	20241209	7.67	17540	-5.59	20250220	15710	5.41	20250203	22400	-26.07	20240417	15380	7.67	20241209	1.70	N	045100	500	90 억	2594912	N	N	102	N	N
99	20250312	150502	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16600	200	2	1.22	641475885	38806	91.22	16400	16650	16400	21300	11480	16400	16530.33	14.42	141	16786	16592	16406	16212	16026	16500	16120	90	4900	500	12130	10	1	18000000	2988	3.86	0.55	12	0.22	4298.00	30401.00	22400	20240417	-25.89	15380	20241209	7.93	17540	-5.36	20250220	15710	5.67	20250203	22400	-25.89	20240417	15380	7.93	20241209	1.70	N	045100	500	90 억	2594912	N	N	54	N	N
100	20250312	140502	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16580	180	2	1.10	552139450	33423	78.57	16400	16610	16400	21300	11480	16400	16519.75	14.42	2500	16786	16592	16406	16212	16026	16500	16120	90	4900	500	12130	10	1	18000000	2984	3.86	0.55	12	0.19	4298.00	30401.00	22400	20240417	-25.98	15380	20241209	7.80	17540	-5.47	20250220	15710	5.54	20250203	22400	-25.98	20240417	15380	7.80	20241209	1.70	N	045100	500	90 억	2594912	N	N	54	N	N
101	20250312	130502	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16520	120	2	0.73	434148850	26303	61.83	16400	16570	16400	21300	11480	16400	16505.68	14.42	2304	16786	16592	16406	16212	16026	16500	16120	90	4900	500	12130	10	1	18000000	2974	3.84	0.54	12	0.15	4298.00	30401.00	22400	20240417	-26.25	15380	20241209	7.41	17540	-5.82	20250220	15710	5.16	20250203	22400	-26.25	20240417	15380	7.41	20241209	1.70	N	045100	500	90 억	2594912	N	N	54	N	N
102	20250312	120504	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16510	110	2	0.67	339382605	20554	48.32	16400	16570	16400	21300	11480	16400	16511.75	14.42	4113	16786	16592	16406	16212	16026	16500	16120	90	4900	500	12130	10	1	18000000	2972	3.84	0.54	12	0.11	4298.00	30401.00	22400	20240417	-26.29	15380	20241209	7.35	17540	-5.87	20250220	15710	5.09	20250203	22400	-26.29	20240417	15380	7.35	20241209	1.70	N	045100	500	90 억	2594912	N	N	54	N	N
103	20250312	110500	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16530	130	2	0.79	275578545	16694	39.24	16400	16570	16400	21300	11480	16400	16507.64	14.42	4930	16786	16592	16406	16212	16026	16500	16120	90	4900	500	12130	10	1	18000000	2975	3.85	0.54	12	0.09	4298.00	30401.00	22400	20240417	-26.21	15380	20241209	7.48	17540	-5.76	20250220	15710	5.22	20250203	22400	-26.21	20240417	15380	7.48	20241209	1.70	N	045100	500	90 억	2594912	N	N	54	N	N
104	20250312	100502	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16500	100	2	0.61	222128710	13462	31.65	16400	16570	16400	21300	11480	16400	16500.42	14.42	5726	16786	16592	16406	16212	16026	16500	16120	90	4900	500	12130	10	1	18000000	2970	3.84	0.54	12	0.07	4298.00	30401.00	22400	20240417	-26.34	15380	20241209	7.28	17540	-5.93	20250220	15710	5.03	20250203	22400	-26.34	20240417	15380	7.28	20241209	1.70	N	045100	500	90 억	2594912	N	N	54	N	N
105	20250312	090504	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16410	10	2	0.06	17476340	1065	2.50	16400	16430	16400	21300	11480	16400	16409.71	14.42	-493	16786	16592	16406	16212	16026	16500	16120	90	4900	500	12130	10	1	18000000	2954	3.82	0.54	12	0.01	4298.00	30401.00	22400	20240417	-26.74	15380	20241209	6.70	17540	-6.44	20250220	15710	4.46	20250203	22400	-26.74	20240417	15380	6.70	20241209	1.70	N	045100	500	90 억	2594912	N	N	54	N	N
106	20250311	160458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16400	-410	5	-2.44	695691035	42507	188.87	16500	16600	16220	21850	11770	16810	16366.28	14.51	-17891	17223	17016	16863	16656	16503	16940	16580	90	5040	500	12430	10	1	18000000	2952	3.82	0.54	12	0.24	4298.00	30401.00	22400	20240417	-26.79	15380	20241209	6.63	17540	-6.50	20250220	15710	4.39	20250203	22400	-26.79	20240417	15380	6.63	20241209	1.71	N	045100	500	90 억	2612605	N	N	54	N	N
107	20250311	150500	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16410	-400	5	-2.38	644315095	39373	174.94	16500	16600	16220	21850	11770	16810	16364.39	14.51	-17730	17223	17016	16863	16656	16503	16940	16580	90	5040	500	12430	10	1	18000000	2954	3.82	0.54	12	0.22	4298.00	30401.00	22400	20240417	-26.74	15380	20241209	6.70	17540	-6.44	20250220	15710	4.46	20250203	22400	-26.74	20240417	15380	6.70	20241209	1.71	N	045100	500	90 억	2612605	N	N	35	N	N
108	20250311	140500	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16420	-390	5	-2.32	600344850	36694	163.04	16500	16600	16220	21850	11770	16810	16360.85	14.51	-17451	17223	17016	16863	16656	16503	16940	16580	90	5040	500	12430	10	1	18000000	2956	3.82	0.54	12	0.20	4298.00	30401.00	22400	20240417	-26.70	15380	20241209	6.76	17540	-6.39	20250220	15710	4.52	20250203	22400	-26.70	20240417	15380	6.76	20241209	1.71	N	045100	500	90 억	2612605	N	N	35	N	N
109	20250311	130500	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16430	-380	5	-2.26	586703800	35863	159.35	16500	16600	16220	21850	11770	16810	16359.59	14.51	-17579	17223	17016	16863	16656	16503	16940	16580	90	5040	500	12430	10	1	18000000	2957	3.82	0.54	12	0.20	4298.00	30401.00	22400	20240417	-26.65	15380	20241209	6.83	17540	-6.33	20250220	15710	4.58	20250203	22400	-26.65	20240417	15380	6.83	20241209	1.71	N	045100	500	90 억	2612605	N	N	35	N	N
110	20250311	120459	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16370	-440	5	-2.62	543274730	33217	147.59	16500	16600	16220	21850	11770	16810	16355.32	14.51	-17868	17223	17016	16863	16656	16503	16940	16580	90	5040	500	12430	10	1	18000000	2947	3.81	0.54	12	0.18	4298.00	30401.00	22400	20240417	-26.92	15380	20241209	6.44	17540	-6.67	20250220	15710	4.20	20250203	22400	-26.92	20240417	15380	6.44	20241209	1.71	N	045100	500	90 억	2612605	N	N	35	N	N
111	20250311	110459	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16310	-500	5	-2.97	497306720	30403	135.09	16500	16600	16220	21850	11770	16810	16357.16	14.51	-17947	17223	17016	16863	16656	16503	16940	16580	90	5040	500	12430	10	1	18000000	2936	3.79	0.54	12	0.17	4298.00	30401.00	22400	20240417	-27.19	15380	20241209	6.05	17540	-7.01	20250220	15710	3.82	20250203	22400	-27.19	20240417	15380	6.05	20241209	1.71	N	045100	500	90 억	2612605	N	N	35	N	N
112	20250311	100501	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16360	-450	5	-2.68	317246300	19347	85.96	16500	16600	16310	21850	11770	16810	16397.70	14.51	-10198	17223	17016	16863	16656	16503	16940	16580	90	5040	500	12430	10	1	18000000	2945	3.81	0.54	12	0.11	4298.00	30401.00	22400	20240417	-26.96	15380	20241209	6.37	17540	-6.73	20250220	15710	4.14	20250203	22400	-26.96	20240417	15380	6.37	20241209	1.71	N	045100	500	90 억	2612605	N	N	35	N	N
113	20250311	090501	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16500	-310	5	-1.84	61171460	3716	16.51	16500	16600	16310	21850	11770	16810	16461.64	14.51	-913	17223	17016	16863	16656	16503	16940	16580	90	5040	500	12430	10	1	18000000	2970	3.84	0.54	12	0.02	4298.00	30401.00	22400	20240417	-26.34	15380	20241209	7.28	17540	-5.93	20250220	15710	5.03	20250203	22400	-26.34	20240417	15380	7.28	20241209	1.71	N	045100	500	90 억	2612605	N	N	35	N	N
114	20250310	160455	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16810	-110	5	-0.65	379482340	22435	95.90	16930	17070	16710	21950	11850	16920	16914.79	14.54	-5111	17253	17086	16933	16766	16613	17170	16850	90	5030	500	12520	10	1	18000000	3026	3.91	0.55	12	0.12	4298.00	30401.00	22400	20240417	-24.96	15380	20241209	9.30	17540	-4.16	20250220	15710	7.00	20250203	22400	-24.96	20240417	15380	9.30	20241209	1.70	N	045100	500	90 억	2617257	N	N	35	N	N
115	20250310	150459	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16870	-50	5	-0.30	311700440	18394	78.63	16930	17070	16830	21950	11850	16920	16945.84	14.54	-4586	17253	17086	16933	16766	16613	17170	16850	90	5030	500	12520	10	1	18000000	3037	3.93	0.55	12	0.10	4298.00	30401.00	22400	20240417	-24.69	15380	20241209	9.69	17540	-3.82	20250220	15710	7.38	20250203	22400	-24.69	20240417	15380	9.69	20241209	1.70	N	045100	500	90 억	2617257	N	N	36	N	N
116	20250310	140457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16910	-10	5	-0.06	275010120	16219	69.33	16930	17070	16830	21950	11850	16920	16956.16	14.54	-3708	17253	17086	16933	16766	16613	17170	16850	90	5030	500	12520	10	1	18000000	3044	3.93	0.56	12	0.09	4298.00	30401.00	22400	20240417	-24.51	15380	20241209	9.95	17540	-3.59	20250220	15710	7.64	20250203	22400	-24.51	20240417	15380	9.95	20241209	1.70	N	045100	500	90 억	2617257	N	N	36	N	N
117	20250310	130457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16940	20	2	0.12	245443500	14472	61.86	16930	17070	16830	21950	11850	16920	16960.03	14.54	-2742	17253	17086	16933	16766	16613	17170	16850	90	5030	500	12520	10	1	18000000	3049	3.94	0.56	12	0.08	4298.00	30401.00	22400	20240417	-24.38	15380	20241209	10.14	17540	-3.42	20250220	15710	7.83	20250203	22400	-24.38	20240417	15380	10.14	20241209	1.70	N	045100	500	90 억	2617257	N	N	36	N	N
118	20250310	120456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16990	70	2	0.41	196107540	11565	49.44	16930	17070	16830	21950	11850	16920	16957.15	14.54	-2161	17253	17086	16933	16766	16613	17170	16850	90	5030	500	12520	10	1	18000000	3058	3.95	0.56	12	0.06	4298.00	30401.00	22400	20240417	-24.15	15380	20241209	10.47	17540	-3.14	20250220	15710	8.15	20250203	22400	-24.15	20240417	15380	10.47	20241209	1.70	N	045100	500	90 억	2617257	N	N	36	N	N
119	20250310	110456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16970	50	2	0.30	182083700	10739	45.91	16930	17070	16830	21950	11850	16920	16955.53	14.54	-2094	17253	17086	16933	16766	16613	17170	16850	90	5030	500	12520	10	1	18000000	3055	3.95	0.56	12	0.06	4298.00	30401.00	22400	20240417	-24.24	15380	20241209	10.34	17540	-3.25	20250220	15710	8.02	20250203	22400	-24.24	20240417	15380	10.34	20241209	1.70	N	045100	500	90 억	2617257	N	N	36	N	N
120	20250310	100457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16980	60	2	0.35	136236030	8025	34.31	16930	17070	16830	21950	11850	16920	16976.81	14.54	-978	17253	17086	16933	16766	16613	17170	16850	90	5030	500	12520	10	1	18000000	3056	3.95	0.56	12	0.04	4298.00	30401.00	22400	20240417	-24.20	15380	20241209	10.40	17540	-3.19	20250220	15710	8.08	20250203	22400	-24.20	20240417	15380	10.40	20241209	1.70	N	045100	500	90 억	2617257	N	N	36	N	N
121	20250310	090457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16850	-70	5	-0.41	19839030	1174	5.02	16930	16930	16830	21950	11850	16920	16897.71	14.54	-431	17253	17086	16933	16766	16613	17170	16850	90	5030	500	12520	10	1	18000000	3033	3.92	0.55	12	0.01	4298.00	30401.00	22400	20240417	-24.78	15380	20241209	9.56	17540	-3.93	20250220	15710	7.26	20250203	22400	-24.78	20240417	15380	9.56	20241209	1.70	N	045100	500	90 억	2617257	N	N	36	N	N
122	20250307	160456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16920	0	3	0.00	394705090	23293	82.45	16910	17100	16780	21950	11850	16920	16945.23	14.49	8405	17320	17120	17010	16810	16700	17065	16755	90	5030	500	12520	10	1	18000000	3046	3.94	0.56	12	0.13	4298.00	30401.00	22400	20240417	-24.46	15380	20241209	10.01	17540	-3.53	20250220	15710	7.70	20250203	22400	-24.46	20240417	15380	10.01	20241209	1.71	N	045100	500	90 억	2608153	N	N	36	N	N
123	20250307	150458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16950	30	2	0.18	386108710	22785	80.65	16910	17100	16780	21950	11850	16920	16945.74	14.49	8446	17320	17120	17010	16810	16700	17065	16755	90	5030	500	12520	10	1	18000000	3051	3.94	0.56	12	0.13	4298.00	30401.00	22400	20240417	-24.33	15380	20241209	10.21	17540	-3.36	20250220	15710	7.89	20250203	22400	-24.33	20240417	15380	10.21	20241209	1.71	N	045100	500	90 억	2608153	N	N	84	N	N
124	20250307	140456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17040	120	2	0.71	296413860	17487	61.90	16910	17100	16780	21950	11850	16920	16950.53	14.49	6858	17320	17120	17010	16810	16700	17065	16755	90	5030	500	12520	10	1	18000000	3067	3.96	0.56	12	0.10	4298.00	30401.00	22400	20240417	-23.93	15380	20241209	10.79	17540	-2.85	20250220	15710	8.47	20250203	22400	-23.93	20240417	15380	10.79	20241209	1.71	N	045100	500	90 억	2608153	N	N	84	N	N
125	20250307	130457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17020	100	2	0.59	249449780	14729	52.14	16910	17040	16780	21950	11850	16920	16935.96	14.49	6049	17320	17120	17010	16810	16700	17065	16755	90	5030	500	12520	10	1	18000000	3064	3.96	0.56	12	0.08	4298.00	30401.00	22400	20240417	-24.02	15380	20241209	10.66	17540	-2.96	20250220	15710	8.34	20250203	22400	-24.02	20240417	15380	10.66	20241209	1.71	N	045100	500	90 억	2608153	N	N	84	N	N
126	20250307	120458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17010	90	2	0.53	194083795	11471	40.61	16910	17040	16780	21950	11850	16920	16919.52	14.49	5528	17320	17120	17010	16810	16700	17065	16755	90	5030	500	12520	10	1	18000000	3062	3.96	0.56	12	0.06	4298.00	30401.00	22400	20240417	-24.06	15380	20241209	10.60	17540	-3.02	20250220	15710	8.27	20250203	22400	-24.06	20240417	15380	10.60	20241209	1.71	N	045100	500	90 억	2608153	N	N	84	N	N
127	20250307	110456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16980	60	2	0.35	141903085	8401	29.74	16910	17040	16780	21950	11850	16920	16891.21	14.49	4634	17320	17120	17010	16810	16700	17065	16755	90	5030	500	12520	10	1	18000000	3056	3.95	0.56	12	0.05	4298.00	30401.00	22400	20240417	-24.20	15380	20241209	10.40	17540	-3.19	20250220	15710	8.08	20250203	22400	-24.20	20240417	15380	10.40	20241209	1.71	N	045100	500	90 억	2608153	N	N	84	N	N
128	20250307	100454	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16940	20	2	0.12	77957380	4621	16.36	16910	17040	16780	21950	11850	16920	16870.24	14.49	2042	17320	17120	17010	16810	16700	17065	16755	90	5030	500	12520	10	1	18000000	3049	3.94	0.56	12	0.03	4298.00	30401.00	22400	20240417	-24.38	15380	20241209	10.14	17540	-3.42	20250220	15710	7.83	20250203	22400	-24.38	20240417	15380	10.14	20241209	1.71	N	045100	500	90 억	2608153	N	N	84	N	N
129	20250307	090458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16780	-140	5	-0.83	3618230	215	0.76	16910	16910	16780	21950	11850	16920	16828.98	14.49	14	17320	17120	17010	16810	16700	17065	16755	90	5030	500	12520	10	1	18000000	3020	3.90	0.55	12	0.00	4298.00	30401.00	22400	20240417	-25.09	15380	20241209	9.10	17540	-4.33	20250220	15710	6.81	20250203	22400	-25.09	20240417	15380	9.10	20241209	1.71	N	045100	500	90 억	2608153	N	N	84	N	N
130	20250306	160454	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16920	-130	5	-0.76	480544310	28158	76.42	17210	17210	16900	22150	11940	17050	17066.07	14.50	-2477	17510	17280	16990	16760	16470	17395	16875	90	5100	500	12610	10	1	18000000	3046	3.94	0.56	12	0.16	4298.00	30401.00	22400	20240417	-24.46	15380	20241209	10.01	17540	-3.53	20250220	15710	7.70	20250203	22400	-24.46	20240417	15380	10.01	20241209	1.73	N	045100	500	90 억	2609810	N	N	84	N	N
131	20250306	150454	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16960	-90	5	-0.53	462923400	27118	73.60	17210	17210	16900	22150	11940	17050	17070.71	14.50	-1677	17510	17280	16990	16760	16470	17395	16875	90	5100	500	12610	10	1	18000000	3053	3.95	0.56	12	0.15	4298.00	30401.00	22400	20240417	-24.29	15380	20241209	10.27	17540	-3.31	20250220	15710	7.96	20250203	22400	-24.29	20240417	15380	10.27	20241209	1.73	N	045100	500	90 억	2609810	N	N	357	N	N
132	20250306	140453	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17020	-30	5	-0.18	370591010	21669	58.81	17210	17210	17010	22150	11940	17050	17102.36	14.50	1294	17510	17280	16990	16760	16470	17395	16875	90	5100	500	12610	10	1	18000000	3064	3.96	0.56	12	0.12	4298.00	30401.00	22400	20240417	-24.02	15380	20241209	10.66	17540	-2.96	20250220	15710	8.34	20250203	22400	-24.02	20240417	15380	10.66	20241209	1.73	N	045100	500	90 억	2609810	N	N	357	N	N
133	20250306	130453	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17090	40	2	0.23	315065390	18416	49.98	17210	17210	17010	22150	11940	17050	17108.24	14.50	3469	17510	17280	16990	16760	16470	17395	16875	90	5100	500	12610	10	1	18000000	3076	3.98	0.56	12	0.10	4298.00	30401.00	22400	20240417	-23.71	15380	20241209	11.12	17540	-2.57	20250220	15710	8.78	20250203	22400	-23.71	20240417	15380	11.12	20241209	1.73	N	045100	500	90 억	2609810	N	N	357	N	N
134	20250306	120454	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17080	30	2	0.18	282161720	16490	44.76	17210	17210	17010	22150	11940	17050	17111.08	14.50	3738	17510	17280	16990	16760	16470	17395	16875	90	5100	500	12610	10	1	18000000	3074	3.97	0.56	12	0.09	4298.00	30401.00	22400	20240417	-23.75	15380	20241209	11.05	17540	-2.62	20250220	15710	8.72	20250203	22400	-23.75	20240417	15380	11.05	20241209	1.73	N	045100	500	90 억	2609810	N	N	357	N	N
135	20250306	110452	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17060	10	2	0.06	235100070	13732	37.27	17210	17210	17010	22150	11940	17050	17120.60	14.50	4181	17510	17280	16990	16760	16470	17395	16875	90	5100	500	12610	10	1	18000000	3071	3.97	0.56	12	0.08	4298.00	30401.00	22400	20240417	-23.84	15380	20241209	10.92	17540	-2.74	20250220	15710	8.59	20250203	22400	-23.84	20240417	15380	10.92	20241209	1.73	N	045100	500	90 억	2609810	N	N	357	N	N
136	20250306	100453	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17180	130	2	0.76	154595690	9019	24.48	17210	17210	17010	22150	11940	17050	17141.11	14.50	4535	17510	17280	16990	16760	16470	17395	16875	90	5100	500	12610	10	1	18000000	3092	4.00	0.57	12	0.05	4298.00	30401.00	22400	20240417	-23.30	15380	20241209	11.70	17540	-2.05	20250220	15710	9.36	20250203	22400	-23.30	20240417	15380	11.70	20241209	1.73	N	045100	500	90 억	2609810	N	N	357	N	N
137	20250306	090456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17200	150	2	0.88	8527610	496	1.35	17210	17210	17100	22150	11940	17050	17192.76	14.50	-234	17510	17280	16990	16760	16470	17395	16875	90	5100	500	12610	10	1	18000000	3096	4.00	0.57	12	0.00	4298.00	30401.00	22400	20240417	-23.21	15380	20241209	11.83	17540	-1.94	20250220	15710	9.48	20250203	22400	-23.21	20240417	15380	11.83	20241209	1.73	N	045100	500	90 억	2609810	N	N	357	N	N
138	20250305	160449	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17050	170	2	1.01	626421820	36830	74.33	16950	17220	16700	21900	11820	16880	17008.41	14.50	1447	17233	17056	16773	16596	16313	17145	16685	90	5020	500	12490	10	1	18000000	3069	3.97	0.56	12	0.20	4298.00	30401.00	22400	20240417	-23.88	15380	20241209	10.86	17540	-2.79	20250220	15710	8.53	20250203	22400	-23.88	20240417	15380	10.86	20241209	1.75	N	045100	500	90 억	2610888	N	N	357	N	N
139	20250305	150451	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17100	220	2	1.30	588388110	34598	69.83	16950	17220	16700	21900	11820	16880	17006.42	14.50	1996	17233	17056	16773	16596	16313	17145	16685	90	5020	500	12490	10	1	18000000	3078	3.98	0.56	12	0.19	4298.00	30401.00	22400	20240417	-23.66	15380	20241209	11.18	17540	-2.51	20250220	15710	8.85	20250203	22400	-23.66	20240417	15380	11.18	20241209	1.75	N	045100	500	90 억	2610888	N	N	202	N	N
140	20250305	140449	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17160	280	2	1.66	492964370	29024	58.58	16950	17220	16700	21900	11820	16880	16984.72	14.50	3273	17233	17056	16773	16596	16313	17145	16685	90	5020	500	12490	10	1	18000000	3089	3.99	0.56	12	0.16	4298.00	30401.00	22400	20240417	-23.39	15380	20241209	11.57	17540	-2.17	20250220	15710	9.23	20250203	22400	-23.39	20240417	15380	11.57	20241209	1.75	N	045100	500	90 억	2610888	N	N	202	N	N
141	20250305	130447	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	17070	190	2	1.13	275283560	16320	32.94	16950	17080	16700	21900	11820	16880	16867.87	14.50	-2882	17233	17056	16773	16596	16313	17145	16685	90	5020	500	12490	10	1	18000000	3073	3.97	0.56	12	0.09	4298.00	30401.00	22400	20240417	-23.79	15380	20241209	10.99	17540	-2.68	20250220	15710	8.66	20250203	22400	-23.79	20240417	15380	10.99	20241209	1.75	N	045100	500	90 억	2610888	N	N	202	N	N
142	20250305	120450	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16900	20	2	0.12	213831975	12705	25.64	16950	16970	16700	21900	11820	16880	16830.54	14.50	-3075	17233	17056	16773	16596	16313	17145	16685	90	5020	500	12490	10	1	18000000	3042	3.93	0.56	12	0.07	4298.00	30401.00	22400	20240417	-24.55	15380	20241209	9.88	17540	-3.65	20250220	15710	7.57	20250203	22400	-24.55	20240417	15380	9.88	20241209	1.75	N	045100	500	90 억	2610888	N	N	202	N	N
143	20250305	110447	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16840	-40	5	-0.24	152719125	9093	18.35	16950	16950	16700	21900	11820	16880	16795.24	14.50	-1976	17233	17056	16773	16596	16313	17145	16685	90	5020	500	12490	10	1	18000000	3031	3.92	0.55	12	0.05	4298.00	30401.00	22400	20240417	-24.82	15380	20241209	9.49	17540	-3.99	20250220	15710	7.19	20250203	22400	-24.82	20240417	15380	9.49	20241209	1.75	N	045100	500	90 억	2610888	N	N	202	N	N
144	20250305	100450	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16740	-140	5	-0.83	115069760	6849	13.82	16950	16950	16700	21900	11820	16880	16800.96	14.50	-1858	17233	17056	16773	16596	16313	17145	16685	90	5020	500	12490	10	1	18000000	3013	3.89	0.55	12	0.04	4298.00	30401.00	22400	20240417	-25.27	15380	20241209	8.84	17540	-4.56	20250220	15710	6.56	20250203	22400	-25.27	20240417	15380	8.84	20241209	1.75	N	045100	500	90 억	2610888	N	N	202	N	N
145	20250305	090447	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16890	10	2	0.06	24767620	1465	2.96	16950	16950	16880	21900	11820	16880	16906.23	14.50	509	17233	17056	16773	16596	16313	17145	16685	90	5020	500	12490	10	1	18000000	3040	3.93	0.56	12	0.01	4298.00	30401.00	22400	20240417	-24.60	15380	20241209	9.82	17540	-3.71	20250220	15710	7.51	20250203	22400	-24.60	20240417	15380	9.82	20241209	1.75	N	045100	500	90 억	2610888	N	N	202	N	N
146	20250304	160444	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16880	220	2	1.32	817724970	48878	102.55	16660	16950	16490	21650	11670	16660	16729.88	14.55	-7805	16993	16826	16623	16456	16253	16910	16540	90	4990	500	12320	10	1	18000000	3038	3.93	0.56	12	0.27	4298.00	30401.00	22400	20240417	-24.64	15380	20241209	9.75	17540	-3.76	20250220	15710	7.45	20250203	22400	-24.64	20240417	15380	9.75	20241209	1.73	N	045100	500	90 억	2618975	N	N	202	N	N
147	20250304	150442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16680	20	2	0.12	582311460	34868	73.16	16660	16855	16490	21650	11670	16660	16700.45	14.55	2046	16993	16826	16623	16456	16253	16910	16540	90	4990	500	12320	10	1	18000000	3002	3.88	0.55	12	0.19	4298.00	30401.00	22400	20240417	-25.54	15380	20241209	8.45	17540	-4.90	20250220	15710	6.17	20250203	22400	-25.54	20240417	15380	8.45	20241209	1.73	N	045100	500	90 억	2618975	N	N	25	N	N
148	20250304	140444	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16630	-30	5	-0.18	523295300	31324	65.72	16660	16855	16490	21650	11670	16660	16705.89	14.55	4298	16993	16826	16623	16456	16253	16910	16540	90	4990	500	12320	10	1	18000000	2993	3.87	0.55	12	0.17	4298.00	30401.00	22400	20240417	-25.76	15380	20241209	8.13	17540	-5.19	20250220	15710	5.86	20250203	22400	-25.76	20240417	15380	8.13	20241209	1.73	N	045100	500	90 억	2618975	N	N	25	N	N
149	20250304	130443	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16720	60	2	0.36	384388440	23011	48.28	16660	16855	16490	21650	11670	16660	16704.55	14.55	4782	16993	16826	16623	16456	16253	16910	16540	90	4990	500	12320	10	1	18000000	3010	3.89	0.55	12	0.13	4298.00	30401.00	22400	20240417	-25.36	15380	20241209	8.71	17540	-4.68	20250220	15710	6.43	20250203	22400	-25.36	20240417	15380	8.71	20241209	1.73	N	045100	500	90 억	2618975	N	N	25	N	N
150	20250304	120442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16680	20	2	0.12	323766880	19378	40.66	16660	16855	16490	21650	11670	16660	16707.96	14.55	6472	16993	16826	16623	16456	16253	16910	16540	90	4990	500	12320	10	1	18000000	3002	3.88	0.55	12	0.11	4298.00	30401.00	22400	20240417	-25.54	15380	20241209	8.45	17540	-4.90	20250220	15710	6.17	20250203	22400	-25.54	20240417	15380	8.45	20241209	1.73	N	045100	500	90 억	2618975	N	N	25	N	N
151	20250304	110444	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16670	10	2	0.06	256718830	15354	32.22	16660	16855	16490	21650	11670	16660	16720.00	14.55	6598	16993	16826	16623	16456	16253	16910	16540	90	4990	500	12320	10	1	18000000	3001	3.88	0.55	12	0.09	4298.00	30401.00	22400	20240417	-25.58	15380	20241209	8.39	17540	-4.96	20250220	15710	6.11	20250203	22400	-25.58	20240417	15380	8.39	20241209	1.73	N	045100	500	90 억	2618975	N	N	25	N	N
152	20250304	100440	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16740	80	2	0.48	175034130	10467	21.96	16660	16855	16490	21650	11670	16660	16722.47	14.55	4819	16993	16826	16623	16456	16253	16910	16540	90	4990	500	12320	10	1	18000000	3013	3.89	0.55	12	0.06	4298.00	30401.00	22400	20240417	-25.27	15380	20241209	8.84	17540	-4.56	20250220	15710	6.56	20250203	22400	-25.27	20240417	15380	8.84	20241209	1.73	N	045100	500	90 억	2618975	N	N	25	N	N
153	20250304	090439	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	16600	-60	5	-0.36	7462770	450	0.94	16660	16660	16500	21650	11670	16660	16583.93	14.55	-194	16993	16826	16623	16456	16253	16910	16540	90	4990	500	12320	10	1	18000000	2988	3.86	0.55	12	0.00	4298.00	30401.00	22400	20240417	-25.89	15380	20241209	7.93	17540	-5.36	20250220	15710	5.67	20250203	22400	-25.89	20240417	15380	7.93	20241209	1.73	N	045100	500	90 억	2618975	N	N	25	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History