KissMeData/096240/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 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	20240329	160726	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18700	-200	5	-1.06	1081680990	57739	73.80	18870	18920	18580	24550	13230	18900	18734.59	1.54	-15747	19273	19086	18823	18636	18373	19180	18730	58	5650	500	13980	10	1	11338180	2120	14.29	1.81	12	0.51	1309.00	10316.00	21700	20230914	-13.82	15830	20230731	18.13	19010	-1.63	20240328	15980	17.02	20240117	21700	-13.82	20230914	15830	18.13	20230731	0.93	N	096240	500	57 억	174637	N	N	125	N	N
3	20240329	150729	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18620	-280	5	-1.48	1028755660	54903	70.18	18870	18920	18580	24550	13230	18900	18737.69	1.54	-15640	19273	19086	18823	18636	18373	19180	18730	58	5650	500	13980	10	1	11338180	2111	14.22	1.80	12	0.48	1309.00	10316.00	21700	20230914	-14.19	15830	20230731	17.62	19010	-2.05	20240328	15980	16.52	20240117	21700	-14.19	20230914	15830	17.62	20230731	0.93	N	096240	500	57 억	174637	N	N	125	N	N
4	20240329	140725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18630	-270	5	-1.43	816958280	43544	55.66	18870	18920	18620	24550	13230	18900	18761.67	1.54	-11955	19273	19086	18823	18636	18373	19180	18730	58	5650	500	13980	10	1	11338180	2112	14.23	1.81	12	0.38	1309.00	10316.00	21700	20230914	-14.15	15830	20230731	17.69	19010	-2.00	20240328	15980	16.58	20240117	21700	-14.15	20230914	15830	17.69	20230731	0.93	N	096240	500	57 억	174637	N	N	125	N	N
5	20240329	130716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18740	-160	5	-0.85	589552700	31357	40.08	18870	18920	18700	24550	13230	18900	18801.31	1.54	-10712	19273	19086	18823	18636	18373	19180	18730	58	5650	500	13980	10	1	11338180	2125	14.32	1.82	12	0.28	1309.00	10316.00	21700	20230914	-13.64	15830	20230731	18.38	19010	-1.42	20240328	15980	17.27	20240117	21700	-13.64	20230914	15830	18.38	20230731	0.93	N	096240	500	57 억	174637	N	N	125	N	N
6	20240329	120722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18750	-150	5	-0.79	515712250	27412	35.04	18870	18920	18710	24550	13230	18900	18813.38	1.54	-8325	19273	19086	18823	18636	18373	19180	18730	58	5650	500	13980	10	1	11338180	2126	14.32	1.82	12	0.24	1309.00	10316.00	21700	20230914	-13.59	15830	20230731	18.45	19010	-1.37	20240328	15980	17.33	20240117	21700	-13.59	20230914	15830	18.45	20230731	0.93	N	096240	500	57 억	174637	N	N	125	N	N
7	20240329	110712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18780	-120	5	-0.63	378969590	20115	25.71	18870	18920	18770	24550	13230	18900	18840.15	1.54	-5395	19273	19086	18823	18636	18373	19180	18730	58	5650	500	13980	10	1	11338180	2129	14.35	1.82	12	0.18	1309.00	10316.00	21700	20230914	-13.46	15830	20230731	18.64	19010	-1.21	20240328	15980	17.52	20240117	21700	-13.46	20230914	15830	18.64	20230731	0.93	N	096240	500	57 억	174637	N	N	125	N	N
8	20240329	100713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18790	-110	5	-0.58	296709430	15740	20.12	18870	18920	18780	24550	13230	18900	18850.66	1.54	-4569	19273	19086	18823	18636	18373	19180	18730	58	5650	500	13980	10	1	11338180	2130	14.35	1.82	12	0.14	1309.00	10316.00	21700	20230914	-13.41	15830	20230731	18.70	19010	-1.16	20240328	15980	17.58	20240117	21700	-13.41	20230914	15830	18.70	20230731	0.93	N	096240	500	57 억	174637	N	N	125	N	N
9	20240329	090712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18860	-40	5	-0.21	58421140	3098	3.96	18870	18900	18800	24550	13230	18900	18857.70	1.54	56	19273	19086	18823	18636	18373	19180	18730	58	5650	500	13980	10	1	11338180	2138	14.41	1.83	12	0.03	1309.00	10316.00	21700	20230914	-13.09	15830	20230731	19.14	19010	-0.79	20240328	15980	18.02	20240117	21700	-13.09	20230914	15830	19.14	20230731	0.93	N	096240	500	57 억	174637	N	N	125	N	N
10	20240328	160719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18900	200	2	1.07	1471072620	78165	117.92	18700	19010	18560	24300	13090	18700	18820.09	1.57	-3825	19000	18850	18600	18450	18200	18725	18325	58	5600	500	13830	10	1	11338180	2143	14.44	1.83	12	0.69	1309.00	10316.00	21700	20230914	-12.90	15830	20230731	19.39	19010	-0.58	20240328	15980	18.27	20240117	21700	-12.90	20230914	15830	19.39	20230731	1.04	N	096240	500	57 억	177928	N	N	125	N	N
11	20240328	150719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18850	150	2	0.80	1431387310	76061	114.75	18700	19010	18560	24300	13090	18700	18818.94	1.57	-3487	19000	18850	18600	18450	18200	18725	18325	58	5600	500	13830	10	1	11338180	2137	14.40	1.83	12	0.67	1309.00	10316.00	21700	20230914	-13.13	15830	20230731	19.08	19010	-0.84	20240328	15980	17.96	20240117	21700	-13.13	20230914	15830	19.08	20230731	1.04	N	096240	500	57 억	177928	N	N	223	N	N
12	20240328	140711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18820	120	2	0.64	1348572110	71664	108.12	18700	19010	18560	24300	13090	18700	18817.99	1.57	-2468	19000	18850	18600	18450	18200	18725	18325	58	5600	500	13830	10	1	11338180	2134	14.38	1.82	12	0.63	1309.00	10316.00	21700	20230914	-13.27	15830	20230731	18.89	19010	-1.00	20240328	15980	17.77	20240117	21700	-13.27	20230914	15830	18.89	20230731	1.04	N	096240	500	57 억	177928	N	N	223	N	N
13	20240328	130709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18850	150	2	0.80	1299771090	69074	104.21	18700	19010	18560	24300	13090	18700	18817.08	1.57	-2264	19000	18850	18600	18450	18200	18725	18325	58	5600	500	13830	10	1	11338180	2137	14.40	1.83	12	0.61	1309.00	10316.00	21700	20230914	-13.13	15830	20230731	19.08	19010	-0.84	20240328	15980	17.96	20240117	21700	-13.13	20230914	15830	19.08	20230731	1.04	N	096240	500	57 억	177928	N	N	223	N	N
14	20240328	120714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18940	240	2	1.28	1163543450	61867	93.34	18700	19010	18560	24300	13090	18700	18807.18	1.57	-1491	19000	18850	18600	18450	18200	18725	18325	58	5600	500	13830	10	1	11338180	2147	14.47	1.84	12	0.55	1309.00	10316.00	21700	20230914	-12.72	15830	20230731	19.65	19010	-0.37	20240328	15980	18.52	20240117	21700	-12.72	20230914	15830	19.65	20230731	1.04	N	096240	500	57 억	177928	N	N	223	N	N
15	20240328	110714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18860	160	2	0.86	644704790	34397	51.89	18700	18940	18560	24300	13090	18700	18743.05	1.57	3739	19000	18850	18600	18450	18200	18725	18325	58	5600	500	13830	10	1	11338180	2138	14.41	1.83	12	0.30	1309.00	10316.00	21700	20230914	-13.09	15830	20230731	19.14	18940	-0.42	20240328	15980	18.02	20240117	21700	-13.09	20230914	15830	19.14	20230731	1.04	N	096240	500	57 억	177928	N	N	223	N	N
16	20240328	100707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18590	-110	5	-0.59	126328680	6785	10.24	18700	18720	18560	24300	13090	18700	18618.81	1.57	-574	19000	18850	18600	18450	18200	18725	18325	58	5600	500	13830	10	1	11338180	2108	14.20	1.80	12	0.06	1309.00	10316.00	21700	20230914	-14.33	15830	20230731	17.44	18850	-1.38	20240326	15980	16.33	20240117	21700	-14.33	20230914	15830	17.44	20230731	1.04	N	096240	500	57 억	177928	N	N	223	N	N
17	20240328	090725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18610	-90	5	-0.48	13551120	725	1.09	18700	18720	18600	24300	13090	18700	18691.19	1.57	-472	19000	18850	18600	18450	18200	18725	18325	58	5600	500	13830	10	1	11338180	2110	14.22	1.80	12	0.01	1309.00	10316.00	21700	20230914	-14.24	15830	20230731	17.56	18850	-1.27	20240326	15980	16.46	20240117	21700	-14.24	20230914	15830	17.56	20230731	1.04	N	096240	500	57 억	177928	N	N	223	N	N
18	20240327	160722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18700	20	2	0.11	1227309500	66160	68.41	18750	18750	18350	24250	13080	18680	18550.58	1.71	-16018	19346	19012	18516	18182	17686	19180	18350	58	5570	500	13820	10	1	11338180	2120	14.29	1.81	12	0.58	1309.00	10316.00	21700	20230914	-13.82	15830	20230731	18.13	18850	-0.80	20240326	15980	17.02	20240117	21700	-13.82	20230914	15830	18.13	20230731	1.06	N	096240	500	57 억	193507	N	N	223	N	N
19	20240327	150724	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18590	-90	5	-0.48	1153659490	62212	64.32	18750	18750	18350	24250	13080	18680	18544.00	1.71	-14753	19346	19012	18516	18182	17686	19180	18350	58	5570	500	13820	10	1	11338180	2108	14.20	1.80	12	0.55	1309.00	10316.00	21700	20230914	-14.33	15830	20230731	17.44	18850	-1.38	20240326	15980	16.33	20240117	21700	-14.33	20230914	15830	17.44	20230731	1.06	N	096240	500	57 억	193507	N	N	0	N	N
20	20240327	140723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18670	-10	5	-0.05	1069237660	57666	59.62	18750	18750	18350	24250	13080	18680	18541.91	1.71	-11914	19346	19012	18516	18182	17686	19180	18350	58	5570	500	13820	10	1	11338180	2117	14.26	1.81	12	0.51	1309.00	10316.00	21700	20230914	-13.96	15830	20230731	17.94	18850	-0.95	20240326	15980	16.83	20240117	21700	-13.96	20230914	15830	17.94	20230731	1.06	N	096240	500	57 억	193507	N	N	0	N	N
21	20240327	130723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18530	-150	5	-0.80	859380610	46396	47.97	18750	18750	18350	24250	13080	18680	18522.73	1.71	-9766	19346	19012	18516	18182	17686	19180	18350	58	5570	500	13820	10	1	11338180	2101	14.16	1.80	12	0.41	1309.00	10316.00	21700	20230914	-14.61	15830	20230731	17.06	18850	-1.70	20240326	15980	15.96	20240117	21700	-14.61	20230914	15830	17.06	20230731	1.06	N	096240	500	57 억	193507	N	N	0	N	N
22	20240327	120725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18510	-170	5	-0.91	800619170	43223	44.69	18750	18750	18350	24250	13080	18680	18522.99	1.71	-8485	19346	19012	18516	18182	17686	19180	18350	58	5570	500	13820	10	1	11338180	2099	14.14	1.79	12	0.38	1309.00	10316.00	21700	20230914	-14.70	15830	20230731	16.93	18850	-1.80	20240326	15980	15.83	20240117	21700	-14.70	20230914	15830	16.93	20230731	1.06	N	096240	500	57 억	193507	N	N	0	N	N
23	20240327	110721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18540	-140	5	-0.75	594926920	32103	33.19	18750	18750	18350	24250	13080	18680	18531.81	1.71	-7749	19346	19012	18516	18182	17686	19180	18350	58	5570	500	13820	10	1	11338180	2102	14.16	1.80	12	0.28	1309.00	10316.00	21700	20230914	-14.56	15830	20230731	17.12	18850	-1.64	20240326	15980	16.02	20240117	21700	-14.56	20230914	15830	17.12	20230731	1.06	N	096240	500	57 억	193507	N	N	0	N	N
24	20240327	100717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18560	-120	5	-0.64	344475360	18608	19.24	18750	18750	18350	24250	13080	18680	18512.21	1.71	-6175	19346	19012	18516	18182	17686	19180	18350	58	5570	500	13820	10	1	11338180	2104	14.18	1.80	12	0.16	1309.00	10316.00	21700	20230914	-14.47	15830	20230731	17.25	18850	-1.54	20240326	15980	16.15	20240117	21700	-14.47	20230914	15830	17.25	20230731	1.06	N	096240	500	57 억	193507	N	N	0	N	N
25	20240327	090723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18640	-40	5	-0.21	65119360	3488	3.61	18750	18750	18500	24250	13080	18680	18669.54	1.71	-2543	19346	19012	18516	18182	17686	19180	18350	58	5570	500	13820	10	1	11338180	2113	14.24	1.81	12	0.03	1309.00	10316.00	21700	20230914	-14.10	15830	20230731	17.75	18850	-1.11	20240326	15980	16.65	20240117	21700	-14.10	20230914	15830	17.75	20230731	1.06	N	096240	500	57 억	193507	N	N	0	N	N
26	20240326	160617	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18680	670	2	3.72	1785703390	96625	174.83	18100	18850	18020	23400	12610	18010	18478.84	1.58	13202	18256	18132	17966	17842	17676	18195	17905	58	5390	500	13320	10	1	11338180	2118	14.27	1.81	12	0.85	1309.00	10316.00	21700	20230914	-13.92	15830	20230731	18.00	18850	-0.90	20240326	15980	16.90	20240117	21700	-13.92	20230914	15830	18.00	20230731	1.08	N	096240	500	57 억	178915	N	N	0	N	N
27	20240326	150714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18600	590	2	3.28	1716712520	92926	168.14	18100	18850	18020	23400	12610	18010	18473.97	1.58	12976	18256	18132	17966	17842	17676	18195	17905	58	5390	500	13320	10	1	11338180	2109	14.21	1.80	12	0.82	1309.00	10316.00	21700	20230914	-14.29	15830	20230731	17.50	18850	-1.33	20240326	15980	16.40	20240117	21700	-14.29	20230914	15830	17.50	20230731	1.08	N	096240	500	57 억	178915	N	N	0	N	N
28	20240326	140709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18610	600	2	3.33	1642445080	88937	160.92	18100	18850	18020	23400	12610	18010	18467.51	1.58	13659	18256	18132	17966	17842	17676	18195	17905	58	5390	500	13320	10	1	11338180	2110	14.22	1.80	12	0.78	1309.00	10316.00	21700	20230914	-14.24	15830	20230731	17.56	18850	-1.27	20240326	15980	16.46	20240117	21700	-14.24	20230914	15830	17.56	20230731	1.08	N	096240	500	57 억	178915	N	N	0	N	N
29	20240326	130707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18710	700	2	3.89	1497854010	81196	146.91	18100	18850	18020	23400	12610	18010	18447.39	1.58	12654	18256	18132	17966	17842	17676	18195	17905	58	5390	500	13320	10	1	11338180	2121	14.29	1.81	12	0.72	1309.00	10316.00	21700	20230914	-13.78	15830	20230731	18.19	18850	-0.74	20240326	15980	17.08	20240117	21700	-13.78	20230914	15830	18.19	20230731	1.08	N	096240	500	57 억	178915	N	N	0	N	N
30	20240326	120709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18600	590	2	3.28	1055917950	57563	104.15	18100	18610	18020	23400	12610	18010	18343.69	1.58	11113	18256	18132	17966	17842	17676	18195	17905	58	5390	500	13320	10	1	11338180	2109	14.21	1.80	12	0.51	1309.00	10316.00	21700	20230914	-14.29	15830	20230731	17.50	18610	-0.05	20240326	15980	16.40	20240117	21700	-14.29	20230914	15830	17.50	20230731	1.08	N	096240	500	57 억	178915	N	N	0	N	N
31	20240326	110704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18370	360	2	2.00	710256710	38877	70.34	18100	18440	18020	23400	12610	18010	18269.33	1.58	3995	18256	18132	17966	17842	17676	18195	17905	58	5390	500	13320	10	1	11338180	2083	14.03	1.78	12	0.34	1309.00	10316.00	21700	20230914	-15.35	15830	20230731	16.05	18440	-0.38	20240326	15980	14.96	20240117	21700	-15.35	20230914	15830	16.05	20230731	1.08	N	096240	500	57 억	178915	N	N	0	N	N
32	20240326	100713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18270	260	2	1.44	468934110	25732	46.56	18100	18300	18020	23400	12610	18010	18223.77	1.58	2474	18256	18132	17966	17842	17676	18195	17905	58	5390	500	13320	10	1	11338180	2071	13.96	1.77	12	0.23	1309.00	10316.00	21700	20230914	-15.81	15830	20230731	15.41	18300	-0.16	20240326	15980	14.33	20240117	21700	-15.81	20230914	15830	15.41	20230731	1.08	N	096240	500	57 억	178915	N	N	0	N	N
33	20240326	090713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18150	140	2	0.78	57086580	3153	5.70	18100	18150	18020	23400	12610	18010	18105.48	1.58	283	18256	18132	17966	17842	17676	18195	17905	58	5390	500	13320	10	1	11338180	2058	13.87	1.76	12	0.03	1309.00	10316.00	21700	20230914	-16.36	15830	20230731	14.66	18150	0.00	20240326	15980	13.58	20240117	21700	-16.36	20230914	15830	14.66	20230731	1.08	N	096240	500	57 억	178915	N	N	0	N	N
34	20240325	160736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18010	220	2	1.24	988800000	55053	240.48	17800	18090	17800	23100	12460	17790	17960.42	1.50	8859	17930	17860	17750	17680	17570	17895	17715	58	5310	500	13160	10	1	11338180	2042	13.76	1.75	12	0.49	1309.00	10316.00	21700	20230914	-17.00	15830	20230731	13.77	18090	-0.44	20240325	15980	12.70	20240117	21700	-17.00	20230914	15830	13.77	20230731	1.15	N	096240	500	57 억	170192	N	N	5	N	N
35	20240325	150738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18000	210	2	1.18	929252940	51745	226.03	17800	18090	17800	23100	12460	17790	17958.31	1.50	8987	17930	17860	17750	17680	17570	17895	17715	58	5310	500	13160	10	1	11338180	2041	13.75	1.74	12	0.46	1309.00	10316.00	21700	20230914	-17.05	15830	20230731	13.71	18090	-0.50	20240325	15980	12.64	20240117	21700	-17.05	20230914	15830	13.71	20230731	1.15	N	096240	500	57 억	170192	N	N	5	N	N
36	20240325	140736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17980	190	2	1.07	777182240	43294	189.11	17800	18090	17800	23100	12460	17790	17951.27	1.50	8780	17930	17860	17750	17680	17570	17895	17715	58	5310	500	13160	10	1	11338180	2039	13.74	1.74	12	0.38	1309.00	10316.00	21700	20230914	-17.14	15830	20230731	13.58	18090	-0.61	20240325	15980	12.52	20240117	21700	-17.14	20230914	15830	13.58	20230731	1.15	N	096240	500	57 억	170192	N	N	5	N	N
37	20240325	130737	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17990	200	2	1.12	721146330	40175	175.49	17800	18090	17800	23100	12460	17790	17950.13	1.50	8884	17930	17860	17750	17680	17570	17895	17715	58	5310	500	13160	10	1	11338180	2040	13.74	1.74	12	0.35	1309.00	10316.00	21700	20230914	-17.10	15830	20230731	13.64	18090	-0.55	20240325	15980	12.58	20240117	21700	-17.10	20230914	15830	13.64	20230731	1.15	N	096240	500	57 억	170192	N	N	5	N	N
38	20240325	120739	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17990	200	2	1.12	679831360	37878	165.46	17800	18090	17800	23100	12460	17790	17947.92	1.50	8313	17930	17860	17750	17680	17570	17895	17715	58	5310	500	13160	10	1	11338180	2040	13.74	1.74	12	0.33	1309.00	10316.00	21700	20230914	-17.10	15830	20230731	13.64	18090	-0.55	20240325	15980	12.58	20240117	21700	-17.10	20230914	15830	13.64	20230731	1.15	N	096240	500	57 억	170192	N	N	5	N	N
39	20240325	110737	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17970	180	2	1.01	625555970	34858	152.26	17800	18090	17800	23100	12460	17790	17945.84	1.50	8011	17930	17860	17750	17680	17570	17895	17715	58	5310	500	13160	10	1	11338180	2037	13.73	1.74	12	0.31	1309.00	10316.00	21700	20230914	-17.19	15830	20230731	13.52	18090	-0.66	20240325	15980	12.45	20240117	21700	-17.19	20230914	15830	13.52	20230731	1.15	N	096240	500	57 억	170192	N	N	5	N	N
40	20240325	100738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18040	250	2	1.41	490854070	27388	119.63	17800	18090	17800	23100	12460	17790	17922.23	1.50	8361	17930	17860	17750	17680	17570	17895	17715	58	5310	500	13160	10	1	11338180	2045	13.78	1.75	12	0.24	1309.00	10316.00	21700	20230914	-16.87	15830	20230731	13.96	18090	-0.28	20240325	15980	12.89	20240117	21700	-16.87	20230914	15830	13.96	20230731	1.15	N	096240	500	57 억	170192	N	N	5	N	N
41	20240325	090740	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17830	40	2	0.22	128894610	7218	31.53	17800	17930	17800	23100	12460	17790	17857.39	1.50	1861	17930	17860	17750	17680	17570	17895	17715	58	5310	500	13160	10	1	11338180	2022	13.62	1.73	12	0.06	1309.00	10316.00	21700	20230914	-17.83	15830	20230731	12.63	17990	-0.89	20240220	15980	11.58	20240117	21700	-17.83	20230914	15830	12.63	20230731	1.15	N	096240	500	57 억	170192	N	N	5	N	N
42	20240322	160737	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17790	90	2	0.51	404265120	22799	60.41	17700	17820	17640	23000	12390	17700	17731.60	1.48	1220	17793	17746	17683	17636	17573	17770	17660	58	5300	500	13090	10	1	11338180	2017	39.27	1.65	12	0.20	453.00	10800.00	21700	20230914	-18.02	15830	20230731	12.38	17990	-1.11	20240220	15980	11.33	20240117	21700	-18.02	20230914	15830	12.38	20230731	1.15	N	096240	500	57 억	167467	N	N	5	N	N
43	20240322	150740	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17790	90	2	0.51	317399810	17918	47.47	17700	17790	17640	23000	12390	17700	17714.02	1.48	734	17793	17746	17683	17636	17573	17770	17660	58	5300	500	13090	10	1	11338180	2017	39.27	1.65	12	0.16	453.00	10800.00	21700	20230914	-18.02	15830	20230731	12.38	17990	-1.11	20240220	15980	11.33	20240117	21700	-18.02	20230914	15830	12.38	20230731	1.15	N	096240	500	57 억	167467	N	N	14	N	N
44	20240322	140732	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17730	30	2	0.17	193325450	10932	28.96	17700	17790	17640	23000	12390	17700	17684.36	1.48	-170	17793	17746	17683	17636	17573	17770	17660	58	5300	500	13090	10	1	11338180	2010	39.14	1.64	12	0.10	453.00	10800.00	21700	20230914	-18.29	15830	20230731	12.00	17990	-1.45	20240220	15980	10.95	20240117	21700	-18.29	20230914	15830	12.00	20230731	1.15	N	096240	500	57 억	167467	N	N	14	N	N
45	20240322	130735	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17700	0	3	0.00	178791110	10111	26.79	17700	17790	17640	23000	12390	17700	17682.83	1.48	-575	17793	17746	17683	17636	17573	17770	17660	58	5300	500	13090	10	1	11338180	2007	39.07	1.64	12	0.09	453.00	10800.00	21700	20230914	-18.43	15830	20230731	11.81	17990	-1.61	20240220	15980	10.76	20240117	21700	-18.43	20230914	15830	11.81	20230731	1.15	N	096240	500	57 억	167467	N	N	14	N	N
46	20240322	120731	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17670	-30	5	-0.17	169266870	9573	25.36	17700	17790	17640	23000	12390	17700	17681.70	1.48	-644	17793	17746	17683	17636	17573	17770	17660	58	5300	500	13090	10	1	11338180	2003	39.01	1.64	12	0.08	453.00	10800.00	21700	20230914	-18.57	15830	20230731	11.62	17990	-1.78	20240220	15980	10.58	20240117	21700	-18.57	20230914	15830	11.62	20230731	1.15	N	096240	500	57 억	167467	N	N	14	N	N
47	20240322	110738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17680	-20	5	-0.11	132974810	7519	19.92	17700	17790	17640	23000	12390	17700	17685.17	1.48	-953	17793	17746	17683	17636	17573	17770	17660	58	5300	500	13090	10	1	11338180	2005	39.03	1.64	12	0.07	453.00	10800.00	21700	20230914	-18.53	15830	20230731	11.69	17990	-1.72	20240220	15980	10.64	20240117	21700	-18.53	20230914	15830	11.69	20230731	1.15	N	096240	500	57 억	167467	N	N	14	N	N
48	20240322	100732	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17690	-10	5	-0.06	86936860	4914	13.02	17700	17790	17640	23000	12390	17700	17691.67	1.48	-786	17793	17746	17683	17636	17573	17770	17660	58	5300	500	13090	10	1	11338180	2006	39.05	1.64	12	0.04	453.00	10800.00	21700	20230914	-18.48	15830	20230731	11.75	17990	-1.67	20240220	15980	10.70	20240117	21700	-18.48	20230914	15830	11.75	20230731	1.15	N	096240	500	57 억	167467	N	N	14	N	N
49	20240322	090729	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17640	-60	5	-0.34	19693870	1114	2.95	17700	17790	17640	23000	12390	17700	17678.52	1.48	-44	17793	17746	17683	17636	17573	17770	17660	58	5300	500	13090	10	1	11338180	2000	38.94	1.63	12	0.01	453.00	10800.00	21700	20230914	-18.71	15830	20230731	11.43	17990	-1.95	20240220	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	1.15	N	096240	500	57 억	167467	N	N	14	N	N
50	20240321	160737	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17700	30	2	0.17	666129890	37707	198.15	17650	17730	17620	22950	12370	17670	17665.94	1.44	3011	17750	17710	17640	17600	17530	17730	17620	58	5280	500	13070	10	1	11338180	2007	39.07	1.64	12	0.33	453.00	10800.00	21700	20230914	-18.43	15830	20230731	11.81	17990	-1.61	20240220	15980	10.76	20240117	21700	-18.43	20230914	15830	11.81	20230731	1.16	N	096240	500	57 억	162743	N	N	14	N	N
51	20240321	150732	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17650	-20	5	-0.11	598087400	33860	177.93	17650	17730	17620	22950	12370	17670	17663.54	1.44	3184	17750	17710	17640	17600	17530	17730	17620	58	5280	500	13070	10	1	11338180	2001	38.96	1.63	12	0.30	453.00	10800.00	21700	20230914	-18.66	15830	20230731	11.50	17990	-1.89	20240220	15980	10.45	20240117	21700	-18.66	20230914	15830	11.50	20230731	1.16	N	096240	500	57 억	162743	N	N	148	N	N
52	20240321	140733	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17680	10	2	0.06	533167140	30184	158.61	17650	17730	17620	22950	12370	17670	17663.90	1.44	3092	17750	17710	17640	17600	17530	17730	17620	58	5280	500	13070	10	1	11338180	2005	39.03	1.64	12	0.27	453.00	10800.00	21700	20230914	-18.53	15830	20230731	11.69	17990	-1.72	20240220	15980	10.64	20240117	21700	-18.53	20230914	15830	11.69	20230731	1.16	N	096240	500	57 억	162743	N	N	148	N	N
53	20240321	130720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17720	50	2	0.28	483777270	27390	143.93	17650	17730	17620	22950	12370	17670	17662.55	1.44	3203	17750	17710	17640	17600	17530	17730	17620	58	5280	500	13070	10	1	11338180	2009	39.12	1.64	12	0.24	453.00	10800.00	21700	20230914	-18.34	15830	20230731	11.94	17990	-1.50	20240220	15980	10.89	20240117	21700	-18.34	20230914	15830	11.94	20230731	1.16	N	096240	500	57 억	162743	N	N	148	N	N
54	20240321	120732	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17660	-10	5	-0.06	363182140	20569	108.09	17650	17700	17620	22950	12370	17670	17656.77	1.44	1319	17750	17710	17640	17600	17530	17730	17620	58	5280	500	13070	10	1	11338180	2002	38.98	1.64	12	0.18	453.00	10800.00	21700	20230914	-18.62	15830	20230731	11.56	17990	-1.83	20240220	15980	10.51	20240117	21700	-18.62	20230914	15830	11.56	20230731	1.16	N	096240	500	57 억	162743	N	N	148	N	N
55	20240321	110729	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17670	0	3	0.00	293635860	16632	87.40	17650	17700	17620	22950	12370	17670	17654.87	1.44	1131	17750	17710	17640	17600	17530	17730	17620	58	5280	500	13070	10	1	11338180	2003	39.01	1.64	12	0.15	453.00	10800.00	21700	20230914	-18.57	15830	20230731	11.62	17990	-1.78	20240220	15980	10.58	20240117	21700	-18.57	20230914	15830	11.62	20230731	1.16	N	096240	500	57 억	162743	N	N	148	N	N
56	20240321	100734	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17660	-10	5	-0.06	194817340	11035	57.99	17650	17700	17620	22950	12370	17670	17654.49	1.44	-246	17750	17710	17640	17600	17530	17730	17620	58	5280	500	13070	10	1	11338180	2002	38.98	1.64	12	0.10	453.00	10800.00	21700	20230914	-18.62	15830	20230731	11.56	17990	-1.83	20240220	15980	10.51	20240117	21700	-18.62	20230914	15830	11.56	20230731	1.16	N	096240	500	57 억	162743	N	N	148	N	N
57	20240321	090736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17690	20	2	0.11	11822350	669	3.52	17650	17700	17630	22950	12370	17670	17671.67	1.44	196	17750	17710	17640	17600	17530	17730	17620	58	5280	500	13070	10	1	11338180	2006	39.05	1.64	12	0.01	453.00	10800.00	21700	20230914	-18.48	15830	20230731	11.75	17990	-1.67	20240220	15980	10.70	20240117	21700	-18.48	20230914	15830	11.75	20230731	1.16	N	096240	500	57 억	162743	N	N	148	N	N
58	20240320	160725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17670	30	2	0.17	335108550	19030	97.02	17640	17680	17570	22900	12350	17640	17609.29	1.46	-2803	17793	17716	17623	17546	17453	17755	17585	58	5260	500	13050	10	1	11338180	2003	39.01	1.64	12	0.17	453.00	10800.00	21700	20230914	-18.57	15830	20230731	11.62	17990	-1.78	20240220	15980	10.58	20240117	21700	-18.57	20230914	15830	11.62	20230731	1.15	N	096240	500	57 억	165539	N	N	148	N	N
59	20240320	150727	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17620	-20	5	-0.11	299273660	17000	86.67	17640	17650	17570	22900	12350	17640	17604.33	1.46	-2447	17793	17716	17623	17546	17453	17755	17585	58	5260	500	13050	10	1	11338180	1998	38.90	1.63	12	0.15	453.00	10800.00	21700	20230914	-18.80	15830	20230731	11.31	17990	-2.06	20240220	15980	10.26	20240117	21700	-18.80	20230914	15830	11.31	20230731	1.15	N	096240	500	57 억	165539	N	N	0	N	N
60	20240320	140732	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17610	-30	5	-0.17	280817020	15952	81.33	17640	17650	17570	22900	12350	17640	17603.87	1.46	-2408	17793	17716	17623	17546	17453	17755	17585	58	5260	500	13050	10	1	11338180	1997	38.87	1.63	12	0.14	453.00	10800.00	21700	20230914	-18.85	15830	20230731	11.24	17990	-2.11	20240220	15980	10.20	20240117	21700	-18.85	20230914	15830	11.24	20230731	1.15	N	096240	500	57 억	165539	N	N	0	N	N
61	20240320	130731	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17610	-30	5	-0.17	253616560	14407	73.45	17640	17650	17570	22900	12350	17640	17603.70	1.46	-2644	17793	17716	17623	17546	17453	17755	17585	58	5260	500	13050	10	1	11338180	1997	38.87	1.63	12	0.13	453.00	10800.00	21700	20230914	-18.85	15830	20230731	11.24	17990	-2.11	20240220	15980	10.20	20240117	21700	-18.85	20230914	15830	11.24	20230731	1.15	N	096240	500	57 억	165539	N	N	0	N	N
62	20240320	120725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17610	-30	5	-0.17	202435540	11497	58.61	17640	17650	17590	22900	12350	17640	17607.68	1.46	-2223	17793	17716	17623	17546	17453	17755	17585	58	5260	500	13050	10	1	11338180	1997	38.87	1.63	12	0.10	453.00	10800.00	21700	20230914	-18.85	15830	20230731	11.24	17990	-2.11	20240220	15980	10.20	20240117	21700	-18.85	20230914	15830	11.24	20230731	1.15	N	096240	500	57 억	165539	N	N	0	N	N
63	20240320	110727	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17630	-10	5	-0.06	162845160	9248	47.15	17640	17650	17590	22900	12350	17640	17608.69	1.46	-1723	17793	17716	17623	17546	17453	17755	17585	58	5260	500	13050	10	1	11338180	1999	38.92	1.63	12	0.08	453.00	10800.00	21700	20230914	-18.76	15830	20230731	11.37	17990	-2.00	20240220	15980	10.33	20240117	21700	-18.76	20230914	15830	11.37	20230731	1.15	N	096240	500	57 억	165539	N	N	0	N	N
64	20240320	100723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17640	0	3	0.00	49528910	2811	14.33	17640	17650	17600	22900	12350	17640	17619.67	1.46	-550	17793	17716	17623	17546	17453	17755	17585	58	5260	500	13050	10	1	11338180	2000	38.94	1.63	12	0.02	453.00	10800.00	21700	20230914	-18.71	15830	20230731	11.43	17990	-1.95	20240220	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	1.15	N	096240	500	57 억	165539	N	N	0	N	N
65	20240320	090724	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17610	-30	5	-0.17	11133180	632	3.22	17640	17650	17610	22900	12350	17640	17615.75	1.46	9	17793	17716	17623	17546	17453	17755	17585	58	5260	500	13050	10	1	11338180	1997	38.87	1.63	12	0.01	453.00	10800.00	21700	20230914	-18.85	15830	20230731	11.24	17990	-2.11	20240220	15980	10.20	20240117	21700	-18.85	20230914	15830	11.24	20230731	1.15	N	096240	500	57 억	165539	N	N	0	N	N
66	20240319	160716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17640	80	2	0.46	343763850	19512	67.70	17560	17700	17530	22800	12300	17560	17618.07	1.40	4909	17713	17636	17543	17466	17373	17675	17505	58	5240	500	12990	10	1	11338180	2000	38.94	1.63	12	0.17	453.00	10800.00	21700	20230914	-18.71	15830	20230731	11.43	17990	-1.95	20240220	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	1.18	N	096240	500	57 억	158981	N	N	924	N	N
67	20240319	150726	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17570	10	2	0.06	325994130	18504	64.21	17560	17700	17530	22800	12300	17560	17617.50	1.40	5013	17713	17636	17543	17466	17373	17675	17505	58	5240	500	12990	10	1	11338180	1992	38.79	1.63	12	0.16	453.00	10800.00	21700	20230914	-19.03	15830	20230731	10.99	17990	-2.33	20240220	15980	9.95	20240117	21700	-19.03	20230914	15830	10.99	20230731	1.18	N	096240	500	57 억	158981	N	N	924	N	N
68	20240319	140727	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17630	70	2	0.40	283476810	16083	55.80	17560	17700	17530	22800	12300	17560	17625.87	1.40	5227	17713	17636	17543	17466	17373	17675	17505	58	5240	500	12990	10	1	11338180	1999	38.92	1.63	12	0.14	453.00	10800.00	21700	20230914	-18.76	15830	20230731	11.37	17990	-2.00	20240220	15980	10.33	20240117	21700	-18.76	20230914	15830	11.37	20230731	1.18	N	096240	500	57 억	158981	N	N	924	N	N
69	20240319	130658	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17580	20	2	0.11	259511260	14720	51.08	17560	17700	17530	22800	12300	17560	17629.84	1.40	5765	17713	17636	17543	17466	17373	17675	17505	58	5240	500	12990	10	1	11338180	1993	38.81	1.63	12	0.13	453.00	10800.00	21700	20230914	-18.99	15830	20230731	11.05	17990	-2.28	20240220	15980	10.01	20240117	21700	-18.99	20230914	15830	11.05	20230731	1.18	N	096240	500	57 억	158981	N	N	924	N	N
70	20240319	120721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17570	10	2	0.06	239642060	13590	47.15	17560	17700	17530	22800	12300	17560	17633.71	1.40	6070	17713	17636	17543	17466	17373	17675	17505	58	5240	500	12990	10	1	11338180	1992	38.79	1.63	12	0.12	453.00	10800.00	21700	20230914	-19.03	15830	20230731	10.99	17990	-2.33	20240220	15980	9.95	20240117	21700	-19.03	20230914	15830	10.99	20230731	1.18	N	096240	500	57 억	158981	N	N	924	N	N
71	20240319	110722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17600	40	2	0.23	229548010	13016	45.16	17560	17700	17530	22800	12300	17560	17635.83	1.40	6223	17713	17636	17543	17466	17373	17675	17505	58	5240	500	12990	10	1	11338180	1996	38.85	1.63	12	0.11	453.00	10800.00	21700	20230914	-18.89	15830	20230731	11.18	17990	-2.17	20240220	15980	10.14	20240117	21700	-18.89	20230914	15830	11.18	20230731	1.18	N	096240	500	57 억	158981	N	N	924	N	N
72	20240319	100725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17680	120	2	0.68	172055680	9753	33.84	17560	17700	17530	22800	12300	17560	17641.31	1.40	5829	17713	17636	17543	17466	17373	17675	17505	58	5240	500	12990	10	1	11338180	2005	39.03	1.64	12	0.09	453.00	10800.00	21700	20230914	-18.53	15830	20230731	11.69	17990	-1.72	20240220	15980	10.64	20240117	21700	-18.53	20230914	15830	11.69	20230731	1.18	N	096240	500	57 억	158981	N	N	924	N	N
73	20240319	090724	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17530	-30	5	-0.17	19790010	1127	3.91	17560	17590	17530	22800	12300	17560	17559.90	1.40	359	17713	17636	17543	17466	17373	17675	17505	58	5240	500	12990	10	1	11338180	1988	38.70	1.62	12	0.01	453.00	10800.00	21700	20230914	-19.22	15830	20230731	10.74	17990	-2.56	20240220	15980	9.70	20240117	21700	-19.22	20230914	15830	10.74	20230731	1.18	N	096240	500	57 억	158981	N	N	924	N	N
74	20240318	160719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17560	-50	5	-0.28	502862790	28707	84.05	17520	17620	17450	22850	12330	17610	17517.08	1.48	-8332	17803	17706	17603	17506	17403	17755	17555	58	5240	500	13030	10	1	11338180	1991	38.76	1.63	12	0.25	453.00	10800.00	21700	20230914	-19.08	15830	20230731	10.93	17990	-2.39	20240220	15980	9.89	20240117	21700	-19.08	20230914	15830	10.93	20230731	1.19	N	096240	500	57 억	167292	N	N	924	N	N
75	20240318	150720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17570	-40	5	-0.23	446694310	25509	74.69	17520	17620	17450	22850	12330	17610	17511.24	1.48	-8420	17803	17706	17603	17506	17403	17755	17555	58	5240	500	13030	10	1	11338180	1992	38.79	1.63	12	0.22	453.00	10800.00	21700	20230914	-19.03	15830	20230731	10.99	17990	-2.33	20240220	15980	9.95	20240117	21700	-19.03	20230914	15830	10.99	20230731	1.19	N	096240	500	57 억	167292	N	N	962	N	N
76	20240318	140721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17580	-30	5	-0.17	437612940	24992	73.18	17520	17620	17450	22850	12330	17610	17510.12	1.48	-8457	17803	17706	17603	17506	17403	17755	17555	58	5240	500	13030	10	1	11338180	1993	38.81	1.63	12	0.22	453.00	10800.00	21700	20230914	-18.99	15830	20230731	11.05	17990	-2.28	20240220	15980	10.01	20240117	21700	-18.99	20230914	15830	11.05	20230731	1.19	N	096240	500	57 억	167292	N	N	962	N	N
77	20240318	130720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17530	-80	5	-0.45	345320850	19723	57.75	17520	17620	17450	22850	12330	17610	17508.54	1.48	-9136	17803	17706	17603	17506	17403	17755	17555	58	5240	500	13030	10	1	11338180	1988	38.70	1.62	12	0.17	453.00	10800.00	21700	20230914	-19.22	15830	20230731	10.74	17990	-2.56	20240220	15980	9.70	20240117	21700	-19.22	20230914	15830	10.74	20230731	1.19	N	096240	500	57 억	167292	N	N	962	N	N
78	20240318	120717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17550	-60	5	-0.34	236311440	13496	39.52	17520	17620	17450	22850	12330	17610	17509.74	1.48	-8712	17803	17706	17603	17506	17403	17755	17555	58	5240	500	13030	10	1	11338180	1990	38.74	1.62	12	0.12	453.00	10800.00	21700	20230914	-19.12	15830	20230731	10.87	17990	-2.45	20240220	15980	9.82	20240117	21700	-19.12	20230914	15830	10.87	20230731	1.19	N	096240	500	57 억	167292	N	N	962	N	N
79	20240318	110721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17580	-30	5	-0.17	221736030	12666	37.09	17520	17620	17450	22850	12330	17610	17506.40	1.48	-8129	17803	17706	17603	17506	17403	17755	17555	58	5240	500	13030	10	1	11338180	1993	38.81	1.63	12	0.11	453.00	10800.00	21700	20230914	-18.99	15830	20230731	11.05	17990	-2.28	20240220	15980	10.01	20240117	21700	-18.99	20230914	15830	11.05	20230731	1.19	N	096240	500	57 억	167292	N	N	962	N	N
80	20240318	100719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17610	0	3	0.00	149016110	8514	24.93	17520	17610	17450	22850	12330	17610	17502.48	1.48	-5955	17803	17706	17603	17506	17403	17755	17555	58	5240	500	13030	10	1	11338180	1997	38.87	1.63	12	0.08	453.00	10800.00	21700	20230914	-18.85	15830	20230731	11.24	17990	-2.11	20240220	15980	10.20	20240117	21700	-18.85	20230914	15830	11.24	20230731	1.19	N	096240	500	57 억	167292	N	N	962	N	N
81	20240318	090719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17550	-60	5	-0.34	7359120	420	1.23	17520	17560	17520	22850	12330	17610	17521.71	1.48	103	17803	17706	17603	17506	17403	17755	17555	58	5240	500	13030	10	1	11338180	1990	38.74	1.62	12	0.00	453.00	10800.00	21700	20230914	-19.12	15830	20230731	10.87	17990	-2.45	20240220	15980	9.82	20240117	21700	-19.12	20230914	15830	10.87	20230731	1.19	N	096240	500	57 억	167292	N	N	962	N	N
82	20240315	160712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17610	90	2	0.51	597861020	34059	171.00	17520	17700	17500	22750	12270	17520	17553.60	1.38	11098	17613	17566	17483	17436	17353	17590	17460	58	5230	500	12960	10	1	11338180	1997	38.87	1.63	12	0.30	453.00	10800.00	21700	20230914	-18.85	15830	20230731	11.24	17990	-2.11	20240220	15980	10.20	20240117	21700	-18.85	20230914	15830	11.24	20230731	1.19	N	096240	500	57 억	156230	N	N	962	N	N
83	20240315	150648	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17510	-10	5	-0.06	555430290	31645	158.88	17520	17700	17500	22750	12270	17520	17551.91	1.38	10795	17613	17566	17483	17436	17353	17590	17460	58	5230	500	12960	10	1	11338180	1985	38.65	1.62	12	0.28	453.00	10800.00	21700	20230914	-19.31	15830	20230731	10.61	17990	-2.67	20240220	15980	9.57	20240117	21700	-19.31	20230914	15830	10.61	20230731	1.19	N	096240	500	57 억	156230	N	N	289	N	N
84	20240315	140635	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17510	-10	5	-0.06	528226360	30092	151.08	17520	17700	17500	22750	12270	17520	17553.71	1.38	10160	17613	17566	17483	17436	17353	17590	17460	58	5230	500	12960	10	1	11338180	1985	38.65	1.62	12	0.27	453.00	10800.00	21700	20230914	-19.31	15830	20230731	10.61	17990	-2.67	20240220	15980	9.57	20240117	21700	-19.31	20230914	15830	10.61	20230731	1.19	N	096240	500	57 억	156230	N	N	289	N	N
85	20240315	130714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17520	0	3	0.00	378104760	21524	108.06	17520	17700	17500	22750	12270	17520	17566.66	1.38	6500	17613	17566	17483	17436	17353	17590	17460	58	5230	500	12960	10	1	11338180	1986	38.68	1.62	12	0.19	453.00	10800.00	21700	20230914	-19.26	15830	20230731	10.68	17990	-2.61	20240220	15980	9.64	20240117	21700	-19.26	20230914	15830	10.68	20230731	1.19	N	096240	500	57 억	156230	N	N	289	N	N
86	20240315	120714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17560	40	2	0.23	355036880	20209	101.46	17520	17700	17500	22750	12270	17520	17568.26	1.38	6685	17613	17566	17483	17436	17353	17590	17460	58	5230	500	12960	10	1	11338180	1991	38.76	1.63	12	0.18	453.00	10800.00	21700	20230914	-19.08	15830	20230731	10.93	17990	-2.39	20240220	15980	9.89	20240117	21700	-19.08	20230914	15830	10.93	20230731	1.19	N	096240	500	57 억	156230	N	N	289	N	N
87	20240315	110709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17510	-10	5	-0.06	349700480	19905	99.93	17520	17700	17500	22750	12270	17520	17568.47	1.38	6690	17613	17566	17483	17436	17353	17590	17460	58	5230	500	12960	10	1	11338180	1985	38.65	1.62	12	0.18	453.00	10800.00	21700	20230914	-19.31	15830	20230731	10.61	17990	-2.67	20240220	15980	9.57	20240117	21700	-19.31	20230914	15830	10.61	20230731	1.19	N	096240	500	57 억	156230	N	N	289	N	N
88	20240315	100712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17650	130	2	0.74	212572700	12108	60.79	17520	17650	17500	22750	12270	17520	17556.38	1.38	5265	17613	17566	17483	17436	17353	17590	17460	58	5230	500	12960	10	1	11338180	2001	38.96	1.63	12	0.11	453.00	10800.00	21700	20230914	-18.66	15830	20230731	11.50	17990	-1.89	20240220	15980	10.45	20240117	21700	-18.66	20230914	15830	11.50	20230731	1.19	N	096240	500	57 억	156230	N	N	289	N	N
89	20240315	090716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17610	90	2	0.51	39864330	2271	11.40	17520	17610	17520	22750	12270	17520	17553.65	1.38	1178	17613	17566	17483	17436	17353	17590	17460	58	5230	500	12960	10	1	11338180	1997	38.87	1.63	12	0.02	453.00	10800.00	21700	20230914	-18.85	15830	20230731	11.24	17990	-2.11	20240220	15980	10.20	20240117	21700	-18.85	20230914	15830	11.24	20230731	1.19	N	096240	500	57 억	156230	N	N	289	N	N
90	20240314	160706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17520	30	2	0.17	347877630	19918	80.14	17490	17530	17400	22700	12250	17490	17465.49	1.33	4700	17603	17546	17473	17416	17343	17575	17445	58	5210	500	12940	10	1	11338180	1986	38.68	1.62	12	0.18	453.00	10800.00	21700	20230914	-19.26	15830	20230731	10.68	17990	-2.61	20240220	15980	9.64	20240117	21700	-19.26	20230914	15830	10.68	20230731	1.20	N	096240	500	57 억	151268	N	N	289	N	N
91	20240314	150709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17500	10	2	0.06	330806560	18943	76.21	17490	17530	17400	22700	12250	17490	17463.26	1.33	4382	17603	17546	17473	17416	17343	17575	17445	58	5210	500	12940	10	1	11338180	1984	38.63	1.62	12	0.17	453.00	10800.00	21700	20230914	-19.35	15830	20230731	10.55	17990	-2.72	20240220	15980	9.51	20240117	21700	-19.35	20230914	15830	10.55	20230731	1.20	N	096240	500	57 억	151268	N	N	11	N	N
92	20240314	140708	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17490	0	3	0.00	275000600	15754	63.38	17490	17530	17400	22700	12250	17490	17455.92	1.33	2220	17603	17546	17473	17416	17343	17575	17445	58	5210	500	12940	10	1	11338180	1983	38.61	1.62	12	0.14	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	17990	-2.78	20240220	15980	9.45	20240117	21700	-19.40	20230914	15830	10.49	20230731	1.20	N	096240	500	57 억	151268	N	N	11	N	N
93	20240314	130705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17490	0	3	0.00	259634390	14875	59.85	17490	17530	17400	22700	12250	17490	17454.41	1.33	2179	17603	17546	17473	17416	17343	17575	17445	58	5210	500	12940	10	1	11338180	1983	38.61	1.62	12	0.13	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	17990	-2.78	20240220	15980	9.45	20240117	21700	-19.40	20230914	15830	10.49	20230731	1.20	N	096240	500	57 억	151268	N	N	11	N	N
94	20240314	120706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17440	-50	5	-0.29	251475900	14408	57.97	17490	17530	17400	22700	12250	17490	17453.91	1.33	2179	17603	17546	17473	17416	17343	17575	17445	58	5210	500	12940	10	1	11338180	1977	38.50	1.61	12	0.13	453.00	10800.00	21700	20230914	-19.63	15830	20230731	10.17	17990	-3.06	20240220	15980	9.14	20240117	21700	-19.63	20230914	15830	10.17	20230731	1.20	N	096240	500	57 억	151268	N	N	11	N	N
95	20240314	110707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17480	-10	5	-0.06	206529820	11835	47.62	17490	17530	17400	22700	12250	17490	17450.77	1.33	2219	17603	17546	17473	17416	17343	17575	17445	58	5210	500	12940	10	1	11338180	1982	38.59	1.62	12	0.10	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	17990	-2.83	20240220	15980	9.39	20240117	21700	-19.45	20230914	15830	10.42	20230731	1.20	N	096240	500	57 억	151268	N	N	11	N	N
96	20240314	100712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17510	20	2	0.11	185168050	10613	42.70	17490	17530	17400	22700	12250	17490	17447.29	1.33	1994	17603	17546	17473	17416	17343	17575	17445	58	5210	500	12940	10	1	11338180	1985	38.65	1.62	12	0.09	453.00	10800.00	21700	20230914	-19.31	15830	20230731	10.61	17990	-2.67	20240220	15980	9.57	20240117	21700	-19.31	20230914	15830	10.61	20230731	1.20	N	096240	500	57 억	151268	N	N	11	N	N
97	20240314	090709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17420	-70	5	-0.40	12818900	736	2.96	17490	17490	17400	22700	12250	17490	17416.98	1.33	58	17603	17546	17473	17416	17343	17575	17445	58	5210	500	12940	10	1	11338180	1975	38.45	1.61	12	0.01	453.00	10800.00	21700	20230914	-19.72	15830	20230731	10.04	17990	-3.17	20240220	15980	9.01	20240117	21700	-19.72	20230914	15830	10.04	20230731	1.20	N	096240	500	57 억	151268	N	N	11	N	N
98	20240313	160700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17490	0	3	0.00	433723960	24800	84.09	17400	17530	17400	22700	12250	17490	17488.87	1.31	2709	17716	17602	17426	17312	17136	17660	17370	58	5210	500	12940	10	1	11338180	1983	38.61	1.62	12	0.22	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	17990	-2.78	20240220	15980	9.45	20240117	21700	-19.40	20230914	15830	10.49	20230731	1.19	N	096240	500	57 억	148559	N	N	11	N	N
99	20240313	150700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17470	-20	5	-0.11	421148810	24080	81.65	17400	17530	17400	22700	12250	17490	17489.57	1.31	2700	17716	17602	17426	17312	17136	17660	17370	58	5210	500	12940	10	1	11338180	1981	38.57	1.62	12	0.21	453.00	10800.00	21700	20230914	-19.49	15830	20230731	10.36	17990	-2.89	20240220	15980	9.32	20240117	21700	-19.49	20230914	15830	10.36	20230731	1.19	N	096240	500	57 억	148559	N	N	0	N	N
100	20240313	140705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17470	-20	5	-0.11	398487070	22784	77.26	17400	17530	17400	22700	12250	17490	17489.78	1.31	2700	17716	17602	17426	17312	17136	17660	17370	58	5210	500	12940	10	1	11338180	1981	38.57	1.62	12	0.20	453.00	10800.00	21700	20230914	-19.49	15830	20230731	10.36	17990	-2.89	20240220	15980	9.32	20240117	21700	-19.49	20230914	15830	10.36	20230731	1.19	N	096240	500	57 억	148559	N	N	0	N	N
101	20240313	130706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17470	-20	5	-0.11	360523610	20609	69.88	17400	17530	17400	22700	12250	17490	17493.50	1.31	2519	17716	17602	17426	17312	17136	17660	17370	58	5210	500	12940	10	1	11338180	1981	38.57	1.62	12	0.18	453.00	10800.00	21700	20230914	-19.49	15830	20230731	10.36	17990	-2.89	20240220	15980	9.32	20240117	21700	-19.49	20230914	15830	10.36	20230731	1.19	N	096240	500	57 억	148559	N	N	0	N	N
102	20240313	120702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17500	10	2	0.06	347204210	19847	67.30	17400	17530	17400	22700	12250	17490	17494.04	1.31	2581	17716	17602	17426	17312	17136	17660	17370	58	5210	500	12940	10	1	11338180	1984	38.63	1.62	12	0.18	453.00	10800.00	21700	20230914	-19.35	15830	20230731	10.55	17990	-2.72	20240220	15980	9.51	20240117	21700	-19.35	20230914	15830	10.55	20230731	1.19	N	096240	500	57 억	148559	N	N	0	N	N
103	20240313	110659	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17440	-50	5	-0.29	234744210	13420	45.51	17400	17530	17400	22700	12250	17490	17492.12	1.31	2615	17716	17602	17426	17312	17136	17660	17370	58	5210	500	12940	10	1	11338180	1977	38.50	1.61	12	0.12	453.00	10800.00	21700	20230914	-19.63	15830	20230731	10.17	17990	-3.06	20240220	15980	9.14	20240117	21700	-19.63	20230914	15830	10.17	20230731	1.19	N	096240	500	57 억	148559	N	N	0	N	N
104	20240313	100658	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17480	-10	5	-0.06	193648650	11067	37.53	17400	17530	17400	22700	12250	17490	17497.84	1.31	3660	17716	17602	17426	17312	17136	17660	17370	58	5210	500	12940	10	1	11338180	1982	38.59	1.62	12	0.10	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	17990	-2.83	20240220	15980	9.39	20240117	21700	-19.45	20230914	15830	10.42	20230731	1.19	N	096240	500	57 억	148559	N	N	0	N	N
105	20240313	090702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17430	-60	5	-0.34	3342550	192	0.65	17400	17430	17400	22700	12250	17490	17409.11	1.31	117	17716	17602	17426	17312	17136	17660	17370	58	5210	500	12940	10	1	11338180	1976	38.48	1.61	12	0.00	453.00	10800.00	21700	20230914	-19.68	15830	20230731	10.11	17990	-3.11	20240220	15980	9.07	20240117	21700	-19.68	20230914	15830	10.11	20230731	1.19	N	096240	500	57 억	148559	N	N	0	N	N
106	20240312	160652	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17490	0	3	0.00	513807940	29488	232.30	17480	17540	17250	22700	12250	17490	17424.30	1.32	-1522	17656	17572	17406	17322	17156	17615	17365	58	5210	500	12940	10	1	11338180	1983	38.61	1.62	12	0.26	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	17990	-2.78	20240220	15980	9.45	20240117	21700	-19.40	20230914	15830	10.49	20230731	1.19	N	096240	500	57 억	150080	N	N	0	N	N
107	20240312	150651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17440	-50	5	-0.29	483996980	27779	218.84	17480	17540	17250	22700	12250	17490	17423.12	1.32	-1453	17656	17572	17406	17322	17156	17615	17365	58	5210	500	12940	10	1	11338180	1977	38.50	1.61	12	0.25	453.00	10800.00	21700	20230914	-19.63	15830	20230731	10.17	17990	-3.06	20240220	15980	9.14	20240117	21700	-19.63	20230914	15830	10.17	20230731	1.19	N	096240	500	57 억	150080	N	N	0	N	N
108	20240312	140646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17460	-30	5	-0.17	469091510	26925	212.11	17480	17540	17250	22700	12250	17490	17422.15	1.32	-980	17656	17572	17406	17322	17156	17615	17365	58	5210	500	12940	10	1	11338180	1980	38.54	1.62	12	0.24	453.00	10800.00	21700	20230914	-19.54	15830	20230731	10.30	17990	-2.95	20240220	15980	9.26	20240117	21700	-19.54	20230914	15830	10.30	20230731	1.19	N	096240	500	57 억	150080	N	N	0	N	N
109	20240312	130621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17500	10	2	0.06	406070990	23325	183.75	17480	17540	17250	22700	12250	17490	17409.26	1.32	-2297	17656	17572	17406	17322	17156	17615	17365	58	5210	500	12940	10	1	11338180	1984	38.63	1.62	12	0.21	453.00	10800.00	21700	20230914	-19.35	15830	20230731	10.55	17990	-2.72	20240220	15980	9.51	20240117	21700	-19.35	20230914	15830	10.55	20230731	1.19	N	096240	500	57 억	150080	N	N	0	N	N
110	20240312	120654	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17500	10	2	0.06	327445710	18829	148.33	17480	17540	17250	22700	12250	17490	17390.50	1.32	-1410	17656	17572	17406	17322	17156	17615	17365	58	5210	500	12940	10	1	11338180	1984	38.63	1.62	12	0.17	453.00	10800.00	21700	20230914	-19.35	15830	20230731	10.55	17990	-2.72	20240220	15980	9.51	20240117	21700	-19.35	20230914	15830	10.55	20230731	1.19	N	096240	500	57 억	150080	N	N	0	N	N
111	20240312	110652	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17500	10	2	0.06	254097080	14635	115.29	17480	17500	17250	22700	12250	17490	17362.29	1.32	-483	17656	17572	17406	17322	17156	17615	17365	58	5210	500	12940	10	1	11338180	1984	38.63	1.62	12	0.13	453.00	10800.00	21700	20230914	-19.35	15830	20230731	10.55	17990	-2.72	20240220	15980	9.51	20240117	21700	-19.35	20230914	15830	10.55	20230731	1.19	N	096240	500	57 억	150080	N	N	0	N	N
112	20240312	100652	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17380	-110	5	-0.63	158508640	9158	72.14	17480	17490	17250	22700	12250	17490	17308.22	1.32	-389	17656	17572	17406	17322	17156	17615	17365	58	5210	500	12940	10	1	11338180	1971	38.37	1.61	12	0.08	453.00	10800.00	21700	20230914	-19.91	15830	20230731	9.79	17990	-3.39	20240220	15980	8.76	20240117	21700	-19.91	20230914	15830	9.79	20230731	1.19	N	096240	500	57 억	150080	N	N	0	N	N
113	20240312	090651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17430	-60	5	-0.34	5025870	288	2.27	17480	17490	17430	22700	12250	17490	17450.94	1.32	-209	17656	17572	17406	17322	17156	17615	17365	58	5210	500	12940	10	1	11338180	1976	38.48	1.61	12	0.00	453.00	10800.00	21700	20230914	-19.68	15830	20230731	10.11	17990	-3.11	20240220	15980	9.07	20240117	21700	-19.68	20230914	15830	10.11	20230731	1.19	N	096240	500	57 억	150080	N	N	0	N	N
114	20240311	160651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17490	90	2	0.52	220186860	12694	94.25	17400	17490	17240	22600	12180	17400	17343.76	1.33	-1140	17613	17506	17393	17286	17173	17560	17340	58	5200	500	12870	10	1	11338180	1983	38.61	1.62	12	0.11	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	17990	-2.78	20240220	15980	9.45	20240117	21700	-19.40	20230914	15830	10.49	20230731	1.18	N	096240	500	57 억	150902	N	N	0	N	N
115	20240311	150651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17330	-70	5	-0.40	176687050	10197	75.71	17400	17400	17240	22600	12180	17400	17327.36	1.33	-1105	17613	17506	17393	17286	17173	17560	17340	58	5200	500	12870	10	1	11338180	1965	38.26	1.60	12	0.09	453.00	10800.00	21700	20230914	-20.14	15830	20230731	9.48	17990	-3.67	20240220	15980	8.45	20240117	21700	-20.14	20230914	15830	9.48	20230731	1.18	N	096240	500	57 억	150902	N	N	0	N	N
116	20240311	140648	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17360	-40	5	-0.23	147093760	8492	63.05	17400	17400	17240	22600	12180	17400	17321.45	1.33	-1020	17613	17506	17393	17286	17173	17560	17340	58	5200	500	12870	10	1	11338180	1968	38.32	1.61	12	0.07	453.00	10800.00	21700	20230914	-20.00	15830	20230731	9.67	17990	-3.50	20240220	15980	8.64	20240117	21700	-20.00	20230914	15830	9.67	20230731	1.18	N	096240	500	57 억	150902	N	N	0	N	N
117	20240311	130649	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17380	-20	5	-0.11	137549580	7942	58.97	17400	17400	17240	22600	12180	17400	17319.26	1.33	-1020	17613	17506	17393	17286	17173	17560	17340	58	5200	500	12870	10	1	11338180	1971	38.37	1.61	12	0.07	453.00	10800.00	21700	20230914	-19.91	15830	20230731	9.79	17990	-3.39	20240220	15980	8.76	20240117	21700	-19.91	20230914	15830	9.79	20230731	1.18	N	096240	500	57 억	150902	N	N	0	N	N
118	20240311	120650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17400	0	3	0.00	108055560	6246	46.38	17400	17400	17240	22600	12180	17400	17299.96	1.33	-283	17613	17506	17393	17286	17173	17560	17340	58	5200	500	12870	10	1	11338180	1973	38.41	1.61	12	0.06	453.00	10800.00	21700	20230914	-19.82	15830	20230731	9.92	17990	-3.28	20240220	15980	8.89	20240117	21700	-19.82	20230914	15830	9.92	20230731	1.18	N	096240	500	57 억	150902	N	N	0	N	N
119	20240311	110646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17280	-120	5	-0.69	84760340	4900	36.38	17400	17400	17240	22600	12180	17400	17298.03	1.33	-1239	17613	17506	17393	17286	17173	17560	17340	58	5200	500	12870	10	1	11338180	1959	38.15	1.60	12	0.04	453.00	10800.00	21700	20230914	-20.37	15830	20230731	9.16	17990	-3.95	20240220	15980	8.14	20240117	21700	-20.37	20230914	15830	9.16	20230731	1.18	N	096240	500	57 억	150902	N	N	0	N	N
120	20240311	100639	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17290	-110	5	-0.63	35470130	2048	15.21	17400	17400	17290	22600	12180	17400	17319.40	1.33	-1012	17613	17506	17393	17286	17173	17560	17340	58	5200	500	12870	10	1	11338180	1960	38.17	1.60	12	0.02	453.00	10800.00	21700	20230914	-20.32	15830	20230731	9.22	17990	-3.89	20240220	15980	8.20	20240117	21700	-20.32	20230914	15830	9.22	20230731	1.18	N	096240	500	57 억	150902	N	N	0	N	N
121	20240311	090642	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17310	-90	5	-0.52	4288080	247	1.83	17400	17400	17310	22600	12180	17400	17360.65	1.33	-146	17613	17506	17393	17286	17173	17560	17340	58	5200	500	12870	10	1	11338180	1963	38.21	1.60	12	0.00	453.00	10800.00	21700	20230914	-20.23	15830	20230731	9.35	17990	-3.78	20240220	15980	8.32	20240117	21700	-20.23	20230914	15830	9.35	20230731	1.18	N	096240	500	57 억	150902	N	N	0	N	N
122	20240308	160647	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17400	50	2	0.29	231388040	13323	49.21	17350	17500	17280	22550	12150	17350	17367.48	1.37	-4231	17630	17490	17380	17240	17130	17435	17185	58	5200	500	12830	10	1	11338180	1973	38.41	1.61	12	0.12	453.00	10800.00	21700	20230914	-19.82	15830	20230731	9.92	17990	-3.28	20240220	15980	8.89	20240117	21700	-19.82	20230914	15830	9.92	20230731	1.17	N	096240	500	57 억	155133	N	N	535	N	N
123	20240308	150645	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17360	10	2	0.06	214555550	12355	45.64	17350	17500	17280	22550	12150	17350	17365.89	1.37	-3970	17630	17490	17380	17240	17130	17435	17185	58	5200	500	12830	10	1	11338180	1968	38.32	1.61	12	0.11	453.00	10800.00	21700	20230914	-20.00	15830	20230731	9.67	17990	-3.50	20240220	15980	8.64	20240117	21700	-20.00	20230914	15830	9.67	20230731	1.17	N	096240	500	57 억	155133	N	N	535	N	N
124	20240308	140642	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17350	0	3	0.00	179705030	10348	38.22	17350	17500	17280	22550	12150	17350	17366.16	1.37	-3648	17630	17490	17380	17240	17130	17435	17185	58	5200	500	12830	10	1	11338180	1967	38.30	1.61	12	0.09	453.00	10800.00	21700	20230914	-20.05	15830	20230731	9.60	17990	-3.56	20240220	15980	8.57	20240117	21700	-20.05	20230914	15830	9.60	20230731	1.17	N	096240	500	57 억	155133	N	N	535	N	N
125	20240308	130640	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17360	10	2	0.06	130993180	7541	27.85	17350	17500	17280	22550	12150	17350	17370.80	1.37	-3240	17630	17490	17380	17240	17130	17435	17185	58	5200	500	12830	10	1	11338180	1968	38.32	1.61	12	0.07	453.00	10800.00	21700	20230914	-20.00	15830	20230731	9.67	17990	-3.50	20240220	15980	8.64	20240117	21700	-20.00	20230914	15830	9.67	20230731	1.17	N	096240	500	57 억	155133	N	N	535	N	N
126	20240308	120640	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17380	30	2	0.17	105932270	6098	22.52	17350	17500	17280	22550	12150	17350	17371.65	1.37	-1816	17630	17490	17380	17240	17130	17435	17185	58	5200	500	12830	10	1	11338180	1971	38.37	1.61	12	0.05	453.00	10800.00	21700	20230914	-19.91	15830	20230731	9.79	17990	-3.39	20240220	15980	8.76	20240117	21700	-19.91	20230914	15830	9.79	20230731	1.17	N	096240	500	57 억	155133	N	N	535	N	N
127	20240308	110641	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17410	60	2	0.35	91674680	5280	19.50	17350	17500	17280	22550	12150	17350	17362.63	1.37	-1399	17630	17490	17380	17240	17130	17435	17185	58	5200	500	12830	10	1	11338180	1974	38.43	1.61	12	0.05	453.00	10800.00	21700	20230914	-19.77	15830	20230731	9.98	17990	-3.22	20240220	15980	8.95	20240117	21700	-19.77	20230914	15830	9.98	20230731	1.17	N	096240	500	57 억	155133	N	N	535	N	N
128	20240308	100638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17450	100	2	0.58	85181380	4907	18.13	17350	17500	17280	22550	12150	17350	17359.16	1.37	-1299	17630	17490	17380	17240	17130	17435	17185	58	5200	500	12830	10	1	11338180	1979	38.52	1.62	12	0.04	453.00	10800.00	21700	20230914	-19.59	15830	20230731	10.23	17990	-3.00	20240220	15980	9.20	20240117	21700	-19.59	20230914	15830	10.23	20230731	1.17	N	096240	500	57 억	155133	N	N	535	N	N
129	20240308	090638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17300	-50	5	-0.29	9090880	525	1.94	17350	17350	17280	22550	12150	17350	17315.90	1.37	-163	17630	17490	17380	17240	17130	17435	17185	58	5200	500	12830	10	1	11338180	1962	38.19	1.60	12	0.00	453.00	10800.00	21700	20230914	-20.28	15830	20230731	9.29	17990	-3.84	20240220	15980	8.26	20240117	21700	-20.28	20230914	15830	9.29	20230731	1.17	N	096240	500	57 억	155133	N	N	535	N	N
130	20240307	160639	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17350	-180	5	-1.03	467713560	26967	112.15	17450	17520	17270	22750	12280	17530	17343.92	1.41	-5878	17730	17630	17500	17400	17270	17565	17335	58	5220	500	12970	10	1	11338180	1967	38.30	1.61	12	0.24	453.00	10800.00	21700	20230914	-20.05	15830	20230731	9.60	17990	-3.56	20240220	15980	8.57	20240117	21700	-20.05	20230914	15830	9.60	20230731	1.18	N	096240	500	57 억	159792	N	N	535	N	N
131	20240307	150620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17320	-210	5	-1.20	422591920	24364	101.32	17450	17520	17270	22750	12280	17530	17344.93	1.41	-5332	17730	17630	17500	17400	17270	17565	17335	58	5220	500	12970	10	1	11338180	1964	38.23	1.60	12	0.21	453.00	10800.00	21700	20230914	-20.18	15830	20230731	9.41	17990	-3.72	20240220	15980	8.39	20240117	21700	-20.18	20230914	15830	9.41	20230731	1.18	N	096240	500	57 억	159792	N	N	0	N	N
132	20240307	140629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17300	-230	5	-1.31	331523610	19098	79.42	17450	17520	17290	22750	12280	17530	17359.07	1.41	-3996	17730	17630	17500	17400	17270	17565	17335	58	5220	500	12970	10	1	11338180	1962	38.19	1.60	12	0.17	453.00	10800.00	21700	20230914	-20.28	15830	20230731	9.29	17990	-3.84	20240220	15980	8.26	20240117	21700	-20.28	20230914	15830	9.29	20230731	1.18	N	096240	500	57 억	159792	N	N	0	N	N
133	20240307	130631	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17350	-180	5	-1.03	221211250	12728	52.93	17450	17520	17310	22750	12280	17530	17379.89	1.41	-2789	17730	17630	17500	17400	17270	17565	17335	58	5220	500	12970	10	1	11338180	1967	38.30	1.61	12	0.11	453.00	10800.00	21700	20230914	-20.05	15830	20230731	9.60	17990	-3.56	20240220	15980	8.57	20240117	21700	-20.05	20230914	15830	9.60	20230731	1.18	N	096240	500	57 억	159792	N	N	0	N	N
134	20240307	120633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17380	-150	5	-0.86	213944010	12309	51.19	17450	17520	17310	22750	12280	17530	17381.10	1.41	-2740	17730	17630	17500	17400	17270	17565	17335	58	5220	500	12970	10	1	11338180	1971	38.37	1.61	12	0.11	453.00	10800.00	21700	20230914	-19.91	15830	20230731	9.79	17990	-3.39	20240220	15980	8.76	20240117	21700	-19.91	20230914	15830	9.79	20230731	1.18	N	096240	500	57 억	159792	N	N	0	N	N
135	20240307	110638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17400	-130	5	-0.74	150270230	8639	35.93	17450	17520	17330	22750	12280	17530	17394.40	1.41	-1651	17730	17630	17500	17400	17270	17565	17335	58	5220	500	12970	10	1	11338180	1973	38.41	1.61	12	0.08	453.00	10800.00	21700	20230914	-19.82	15830	20230731	9.92	17990	-3.28	20240220	15980	8.89	20240117	21700	-19.82	20230914	15830	9.92	20230731	1.18	N	096240	500	57 억	159792	N	N	0	N	N
136	20240307	100633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17370	-160	5	-0.91	101407790	5825	24.22	17450	17520	17350	22750	12280	17530	17409.06	1.41	-1545	17730	17630	17500	17400	17270	17565	17335	58	5220	500	12970	10	1	11338180	1969	38.34	1.61	12	0.05	453.00	10800.00	21700	20230914	-19.95	15830	20230731	9.73	17990	-3.45	20240220	15980	8.70	20240117	21700	-19.95	20230914	15830	9.73	20230731	1.18	N	096240	500	57 억	159792	N	N	0	N	N
137	20240307	090635	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17490	-40	5	-0.23	7781780	445	1.85	17450	17520	17450	22750	12280	17530	17487.15	1.41	-149	17730	17630	17500	17400	17270	17565	17335	58	5220	500	12970	10	1	11338180	1983	38.61	1.62	12	0.00	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	17990	-2.78	20240220	15980	9.45	20240117	21700	-19.40	20230914	15830	10.49	20230731	1.18	N	096240	500	57 억	159792	N	N	0	N	N
138	20240306	160632	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17530	-70	5	-0.40	412915100	23682	68.09	17600	17600	17370	22850	12320	17600	17435.82	1.47	-7357	18066	17832	17646	17412	17226	17740	17320	58	5250	500	13020	10	1	11338180	1988	38.70	1.62	12	0.21	453.00	10800.00	21700	20230914	-19.22	15830	20230731	10.74	17990	-2.56	20240220	15980	9.70	20240117	21700	-19.22	20230914	15830	10.74	20230731	1.27	N	096240	500	57 억	167148	N	N	0	N	N
139	20240306	150632	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17390	-210	5	-1.19	356439320	20438	58.76	17600	17600	17390	22850	12320	17600	17440.03	1.47	-5366	18066	17832	17646	17412	17226	17740	17320	58	5250	500	13020	10	1	11338180	1972	38.39	1.61	12	0.18	453.00	10800.00	21700	20230914	-19.86	15830	20230731	9.85	17990	-3.34	20240220	15980	8.82	20240117	21700	-19.86	20230914	15830	9.85	20230731	1.27	N	096240	500	57 억	167148	N	N	0	N	N
140	20240306	140634	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17420	-180	5	-1.02	262068590	15016	43.17	17600	17600	17400	22850	12320	17600	17452.62	1.47	-2628	18066	17832	17646	17412	17226	17740	17320	58	5250	500	13020	10	1	11338180	1975	38.45	1.61	12	0.13	453.00	10800.00	21700	20230914	-19.72	15830	20230731	10.04	17990	-3.17	20240220	15980	9.01	20240117	21700	-19.72	20230914	15830	10.04	20230731	1.27	N	096240	500	57 억	167148	N	N	0	N	N
141	20240306	130635	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17500	-100	5	-0.57	177821080	10184	29.28	17600	17600	17400	22850	12320	17600	17460.83	1.47	-1431	18066	17832	17646	17412	17226	17740	17320	58	5250	500	13020	10	1	11338180	1984	38.63	1.62	12	0.09	453.00	10800.00	21700	20230914	-19.35	15830	20230731	10.55	17990	-2.72	20240220	15980	9.51	20240117	21700	-19.35	20230914	15830	10.55	20230731	1.27	N	096240	500	57 억	167148	N	N	0	N	N
142	20240306	120633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17460	-140	5	-0.80	153164320	8774	25.23	17600	17600	17400	22850	12320	17600	17456.61	1.47	-356	18066	17832	17646	17412	17226	17740	17320	58	5250	500	13020	10	1	11338180	1980	38.54	1.62	12	0.08	453.00	10800.00	21700	20230914	-19.54	15830	20230731	10.30	17990	-2.95	20240220	15980	9.26	20240117	21700	-19.54	20230914	15830	10.30	20230731	1.27	N	096240	500	57 억	167148	N	N	0	N	N
143	20240306	110631	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17440	-160	5	-0.91	132407750	7585	21.81	17600	17600	17400	22850	12320	17600	17456.53	1.47	-116	18066	17832	17646	17412	17226	17740	17320	58	5250	500	13020	10	1	11338180	1977	38.50	1.61	12	0.07	453.00	10800.00	21700	20230914	-19.63	15830	20230731	10.17	17990	-3.06	20240220	15980	9.14	20240117	21700	-19.63	20230914	15830	10.17	20230731	1.27	N	096240	500	57 억	167148	N	N	0	N	N
144	20240306	100620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17490	-110	5	-0.62	58900990	3366	9.68	17600	17600	17410	22850	12320	17600	17498.81	1.47	-602	18066	17832	17646	17412	17226	17740	17320	58	5250	500	13020	10	1	11338180	1983	38.61	1.62	12	0.03	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	17990	-2.78	20240220	15980	9.45	20240117	21700	-19.40	20230914	15830	10.49	20230731	1.27	N	096240	500	57 억	167148	N	N	0	N	N
145	20240306	090632	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17480	-120	5	-0.68	8229290	468	1.35	17600	17600	17470	22850	12320	17600	17583.95	1.47	-142	18066	17832	17646	17412	17226	17740	17320	58	5250	500	13020	10	1	11338180	1982	38.59	1.62	12	0.00	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	17990	-2.83	20240220	15980	9.39	20240117	21700	-19.45	20230914	15830	10.42	20230731	1.27	N	096240	500	57 억	167148	N	N	0	N	N
146	20240305	160627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17600	-250	5	-1.40	612729990	34775	77.48	17850	17880	17460	23200	12500	17850	17619.86	1.54	-7534	18076	17962	17806	17692	17536	18020	17750	58	5350	500	13200	10	1	11338180	1996	38.85	1.63	12	0.31	453.00	10800.00	21700	20230914	-18.89	15830	20230731	11.18	17990	-2.17	20240220	15980	10.14	20240117	21700	-18.89	20230914	15830	11.18	20230731	1.29	N	096240	500	57 억	174562	N	N	0	N	N
147	20240305	150629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17500	-350	5	-1.96	581006910	32965	73.44	17850	17880	17470	23200	12500	17850	17624.96	1.54	-6866	18076	17962	17806	17692	17536	18020	17750	58	5350	500	13200	10	1	11338180	1984	38.63	1.62	12	0.29	453.00	10800.00	21700	20230914	-19.35	15830	20230731	10.55	17990	-2.72	20240220	15980	9.51	20240117	21700	-19.35	20230914	15830	10.55	20230731	1.29	N	096240	500	57 억	174562	N	N	0	N	N
148	20240305	140621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17620	-230	5	-1.29	449732330	25476	56.76	17850	17880	17570	23200	12500	17850	17653.18	1.54	-5578	18076	17962	17806	17692	17536	18020	17750	58	5350	500	13200	10	1	11338180	1998	38.90	1.63	12	0.22	453.00	10800.00	21700	20230914	-18.80	15830	20230731	11.31	17990	-2.06	20240220	15980	10.26	20240117	21700	-18.80	20230914	15830	11.31	20230731	1.29	N	096240	500	57 억	174562	N	N	0	N	N
149	20240305	130623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17650	-200	5	-1.12	345030090	19524	43.50	17850	17880	17590	23200	12500	17850	17672.10	1.54	-4188	18076	17962	17806	17692	17536	18020	17750	58	5350	500	13200	10	1	11338180	2001	38.96	1.63	12	0.17	453.00	10800.00	21700	20230914	-18.66	15830	20230731	11.50	17990	-1.89	20240220	15980	10.45	20240117	21700	-18.66	20230914	15830	11.50	20230731	1.29	N	096240	500	57 억	174562	N	N	0	N	N
150	20240305	120622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17600	-250	5	-1.40	313284400	17722	39.48	17850	17880	17600	23200	12500	17850	17677.71	1.54	-4091	18076	17962	17806	17692	17536	18020	17750	58	5350	500	13200	10	1	11338180	1996	38.85	1.63	12	0.16	453.00	10800.00	21700	20230914	-18.89	15830	20230731	11.18	17990	-2.17	20240220	15980	10.14	20240117	21700	-18.89	20230914	15830	11.18	20230731	1.29	N	096240	500	57 억	174562	N	N	0	N	N
151	20240305	110624	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17680	-170	5	-0.95	152968460	8633	19.23	17850	17880	17670	23200	12500	17850	17719.04	1.54	-2389	18076	17962	17806	17692	17536	18020	17750	58	5350	500	13200	10	1	11338180	2005	39.03	1.64	12	0.08	453.00	10800.00	21700	20230914	-18.53	15830	20230731	11.69	17990	-1.72	20240220	15980	10.64	20240117	21700	-18.53	20230914	15830	11.69	20230731	1.29	N	096240	500	57 억	174562	N	N	0	N	N
152	20240305	100620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17750	-100	5	-0.56	103139370	5816	12.96	17850	17880	17680	23200	12500	17850	17733.73	1.54	-2298	18076	17962	17806	17692	17536	18020	17750	58	5350	500	13200	10	1	11338180	2013	39.18	1.64	12	0.05	453.00	10800.00	21700	20230914	-18.20	15830	20230731	12.13	17990	-1.33	20240220	15980	11.08	20240117	21700	-18.20	20230914	15830	12.13	20230731	1.29	N	096240	500	57 억	174562	N	N	0	N	N
153	20240305	090621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17770	-80	5	-0.45	15253090	857	1.91	17850	17880	17770	23200	12500	17850	17798.24	1.54	-626	18076	17962	17806	17692	17536	18020	17750	58	5350	500	13200	10	1	11338180	2015	39.23	1.65	12	0.01	453.00	10800.00	21700	20230914	-18.11	15830	20230731	12.26	17990	-1.22	20240220	15980	11.20	20240117	21700	-18.11	20230914	15830	12.26	20230731	1.29	N	096240	500	57 억	174562	N	N	0	N	N
154	20240304	160623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17850	170	2	0.96	797019380	44803	201.55	17700	17920	17650	22950	12380	17680	17789.24	1.42	13023	17820	17750	17650	17580	17480	17785	17615	58	5270	500	13080	10	1	11338180	2024	39.40	1.65	12	0.40	453.00	10800.00	21700	20230914	-17.74	15830	20230731	12.76	17990	-0.78	20240220	15980	11.70	20240117	21700	-17.74	20230914	15830	12.76	20230731	1.31	N	096240	500	57 억	161044	N	N	271	N	N
155	20240304	150618	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17820	140	2	0.79	737665550	41474	186.58	17700	17920	17650	22950	12380	17680	17786.22	1.42	12370	17820	17750	17650	17580	17480	17785	17615	58	5270	500	13080	10	1	11338180	2020	39.34	1.65	12	0.37	453.00	10800.00	21700	20230914	-17.88	15830	20230731	12.57	17990	-0.94	20240220	15980	11.51	20240117	21700	-17.88	20230914	15830	12.57	20230731	1.31	N	096240	500	57 억	161044	N	N	271	N	N
156	20240304	140547	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17840	160	2	0.90	620370580	34886	156.94	17700	17920	17650	22950	12380	17680	17782.79	1.42	11008	17820	17750	17650	17580	17480	17785	17615	58	5270	500	13080	10	1	11338180	2023	39.38	1.65	12	0.31	453.00	10800.00	21700	20230914	-17.79	15830	20230731	12.70	17990	-0.83	20240220	15980	11.64	20240117	21700	-17.79	20230914	15830	12.70	20230731	1.31	N	096240	500	57 억	161044	N	N	271	N	N
157	20240304	130615	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17820	140	2	0.79	557670130	31369	141.12	17700	17920	17650	22950	12380	17680	17777.75	1.42	10428	17820	17750	17650	17580	17480	17785	17615	58	5270	500	13080	10	1	11338180	2020	39.34	1.65	12	0.28	453.00	10800.00	21700	20230914	-17.88	15830	20230731	12.57	17990	-0.94	20240220	15980	11.51	20240117	21700	-17.88	20230914	15830	12.57	20230731	1.31	N	096240	500	57 억	161044	N	N	271	N	N
158	20240304	120551	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17850	170	2	0.96	376752760	21243	95.56	17700	17860	17650	22950	12380	17680	17735.38	1.42	5569	17820	17750	17650	17580	17480	17785	17615	58	5270	500	13080	10	1	11338180	2024	39.40	1.65	12	0.19	453.00	10800.00	21700	20230914	-17.74	15830	20230731	12.76	17990	-0.78	20240220	15980	11.70	20240117	21700	-17.74	20230914	15830	12.76	20230731	1.31	N	096240	500	57 억	161044	N	N	271	N	N
159	20240304	110609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17740	60	2	0.34	220483050	12461	56.06	17700	17760	17650	22950	12380	17680	17693.85	1.42	507	17820	17750	17650	17580	17480	17785	17615	58	5270	500	13080	10	1	11338180	2011	39.16	1.64	12	0.11	453.00	10800.00	21700	20230914	-18.25	15830	20230731	12.07	17990	-1.39	20240220	15980	11.01	20240117	21700	-18.25	20230914	15830	12.07	20230731	1.31	N	096240	500	57 억	161044	N	N	271	N	N
160	20240304	100611	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17730	50	2	0.28	125452750	7092	31.90	17700	17740	17650	22950	12380	17680	17689.33	1.42	-358	17820	17750	17650	17580	17480	17785	17615	58	5270	500	13080	10	1	11338180	2010	39.14	1.64	12	0.06	453.00	10800.00	21700	20230914	-18.29	15830	20230731	12.00	17990	-1.45	20240220	15980	10.95	20240117	21700	-18.29	20230914	15830	12.00	20230731	1.31	N	096240	500	57 억	161044	N	N	271	N	N
161	20240304	090612	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17700	20	2	0.11	25603570	1447	6.51	17700	17720	17680	22950	12380	17680	17694.24	1.42	-842	17820	17750	17650	17580	17480	17785	17615	58	5270	500	13080	10	1	11338180	2007	39.07	1.64	12	0.01	453.00	10800.00	21700	20230914	-18.43	15830	20230731	11.81	17990	-1.61	20240220	15980	10.76	20240117	21700	-18.43	20230914	15830	11.81	20230731	1.31	N	096240	500	57 억	161044	N	N	271	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History