KissMeData/045100/price/prices-20240301.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

72 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	160504	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18770	-90	5	-0.48	2416352120	129008	57.57	18840	18940	18520	24500	13210	18860	18730.05	9.75	22570	19533	19196	18913	18576	18293	19055	18435	90	5640	500	13950	10	1	18000000	3379	4.37	0.62	12	0.72	4298.00	30401.00	24700	20230816	-24.01	13750	20231006	36.51	19250	-2.49	20240328	14900	25.97	20240118	24700	-24.01	20230816	13750	36.51	20231006	3.73	N	045100	500	90 억	1754658	N	N	0	N	N
3	20240329	150505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18790	-70	5	-0.37	2338288300	124849	55.72	18840	18940	18520	24500	13210	18860	18728.93	9.75	22391	19533	19196	18913	18576	18293	19055	18435	90	5640	500	13950	10	1	18000000	3382	4.37	0.62	12	0.69	4298.00	30401.00	24700	20230816	-23.93	13750	20231006	36.65	19250	-2.39	20240328	14900	26.11	20240118	24700	-23.93	20230816	13750	36.65	20231006	3.73	N	045100	500	90 억	1754658	N	N	0	N	N
4	20240329	140459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18750	-110	5	-0.58	2168314430	115783	51.67	18840	18940	18520	24500	13210	18860	18727.40	9.75	20612	19533	19196	18913	18576	18293	19055	18435	90	5640	500	13950	10	1	18000000	3375	4.36	0.62	12	0.64	4298.00	30401.00	24700	20230816	-24.09	13750	20231006	36.36	19250	-2.60	20240328	14900	25.84	20240118	24700	-24.09	20230816	13750	36.36	20231006	3.73	N	045100	500	90 억	1754658	N	N	0	N	N
5	20240329	130456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18820	-40	5	-0.21	1921041030	102606	45.79	18840	18940	18520	24500	13210	18860	18722.50	9.75	19105	19533	19196	18913	18576	18293	19055	18435	90	5640	500	13950	10	1	18000000	3388	4.38	0.62	12	0.57	4298.00	30401.00	24700	20230816	-23.81	13750	20231006	36.87	19250	-2.23	20240328	14900	26.31	20240118	24700	-23.81	20230816	13750	36.87	20231006	3.73	N	045100	500	90 억	1754658	N	N	0	N	N
6	20240329	120500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18920	60	2	0.32	1710258650	91435	40.80	18840	18940	18520	24500	13210	18860	18704.64	9.75	20623	19533	19196	18913	18576	18293	19055	18435	90	5640	500	13950	10	1	18000000	3406	4.40	0.62	12	0.51	4298.00	30401.00	24700	20230816	-23.40	13750	20231006	37.60	19250	-1.71	20240328	14900	26.98	20240118	24700	-23.40	20230816	13750	37.60	20231006	3.73	N	045100	500	90 억	1754658	N	N	0	N	N
7	20240329	110453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18810	-50	5	-0.27	1288346880	68989	30.79	18840	18860	18520	24500	13210	18860	18674.67	9.75	13598	19533	19196	18913	18576	18293	19055	18435	90	5640	500	13950	10	1	18000000	3386	4.38	0.62	12	0.38	4298.00	30401.00	24700	20230816	-23.85	13750	20231006	36.80	19250	-2.29	20240328	14900	26.24	20240118	24700	-23.85	20230816	13750	36.80	20231006	3.73	N	045100	500	90 억	1754658	N	N	0	N	N
8	20240329	100455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18740	-120	5	-0.64	957681230	51402	22.94	18840	18840	18520	24500	13210	18860	18631.20	9.75	12052	19533	19196	18913	18576	18293	19055	18435	90	5640	500	13950	10	1	18000000	3373	4.36	0.62	12	0.29	4298.00	30401.00	24700	20230816	-24.13	13750	20231006	36.29	19250	-2.65	20240328	14900	25.77	20240118	24700	-24.13	20230816	13750	36.29	20231006	3.73	N	045100	500	90 억	1754658	N	N	0	N	N
9	20240329	090452	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18650	-210	5	-1.11	107112600	5724	2.55	18840	18840	18650	24500	13210	18860	18712.84	9.75	-1086	19533	19196	18913	18576	18293	19055	18435	90	5640	500	13950	10	1	18000000	3357	4.34	0.61	12	0.03	4298.00	30401.00	24700	20230816	-24.49	13750	20231006	35.64	19250	-3.12	20240328	14900	25.17	20240118	24700	-24.49	20230816	13750	35.64	20231006	3.73	N	045100	500	90 억	1754658	N	N	0	N	N
10	20240328	160457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18860	-120	5	-0.63	4209495740	222844	73.16	18950	19250	18630	24650	13290	18980	18889.77	9.78	-5998	19526	19252	18826	18552	18126	19390	18690	90	5670	500	14040	10	1	18000000	3395	4.39	0.62	12	1.24	4298.00	30401.00	24700	20230816	-23.64	13750	20231006	37.16	19250	-2.03	20240328	14900	26.58	20240118	24700	-23.64	20230816	13750	37.16	20231006	3.40	N	045100	500	90 억	1760772	N	N	0	N	N
11	20240328	150458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18690	-290	5	-1.53	3838988630	203138	66.69	18950	19250	18630	24650	13290	18980	18898.30	9.78	-1751	19526	19252	18826	18552	18126	19390	18690	90	5670	500	14040	10	1	18000000	3364	4.35	0.61	12	1.13	4298.00	30401.00	24700	20230816	-24.33	13750	20231006	35.93	19250	-2.91	20240328	14900	25.44	20240118	24700	-24.33	20230816	13750	35.93	20231006	3.40	N	045100	500	90 억	1760772	N	N	0	N	N
12	20240328	140452	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18830	-150	5	-0.79	2970673460	156829	51.49	18950	19250	18750	24650	13290	18980	18942.04	9.78	1854	19526	19252	18826	18552	18126	19390	18690	90	5670	500	14040	10	1	18000000	3389	4.38	0.62	12	0.87	4298.00	30401.00	24700	20230816	-23.77	13750	20231006	36.95	19250	-2.18	20240328	14900	26.38	20240118	24700	-23.77	20230816	13750	36.95	20231006	3.40	N	045100	500	90 억	1760772	N	N	0	N	N
13	20240328	130450	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18930	-50	5	-0.26	2597131760	137077	45.00	18950	19250	18750	24650	13290	18980	18946.44	9.78	-579	19526	19252	18826	18552	18126	19390	18690	90	5670	500	14040	10	1	18000000	3407	4.40	0.62	12	0.76	4298.00	30401.00	24700	20230816	-23.36	13750	20231006	37.67	19250	-1.66	20240328	14900	27.05	20240118	24700	-23.36	20230816	13750	37.67	20231006	3.40	N	045100	500	90 억	1760772	N	N	0	N	N
14	20240328	120455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18890	-90	5	-0.47	2080424080	109712	36.02	18950	19250	18750	24650	13290	18980	18962.54	9.78	2468	19526	19252	18826	18552	18126	19390	18690	90	5670	500	14040	10	1	18000000	3400	4.40	0.62	12	0.61	4298.00	30401.00	24700	20230816	-23.52	13750	20231006	37.38	19250	-1.87	20240328	14900	26.78	20240118	24700	-23.52	20230816	13750	37.38	20231006	3.40	N	045100	500	90 억	1760772	N	N	0	N	N
15	20240328	110453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19200	220	2	1.16	1448394140	76482	25.11	18950	19200	18750	24650	13290	18980	18937.53	9.78	5008	19526	19252	18826	18552	18126	19390	18690	90	5670	500	14040	10	1	18000000	3456	4.47	0.63	12	0.42	4298.00	30401.00	24700	20230816	-22.27	13750	20231006	39.64	19200	0.00	20240328	14900	28.86	20240118	24700	-22.27	20230816	13750	39.64	20231006	3.40	N	045100	500	90 억	1760772	N	N	0	N	N
16	20240328	100453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18900	-80	5	-0.42	804048360	42636	14.00	18950	18990	18750	24650	13290	18980	18857.52	9.78	3742	19526	19252	18826	18552	18126	19390	18690	90	5670	500	14040	10	1	18000000	3402	4.40	0.62	12	0.24	4298.00	30401.00	24700	20230816	-23.48	13750	20231006	37.45	19100	-1.05	20240327	14900	26.85	20240118	24700	-23.48	20230816	13750	37.45	20231006	3.40	N	045100	500	90 억	1760772	N	N	0	N	N
17	20240328	090501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18750	-230	5	-1.21	143899790	7634	2.51	18950	18970	18750	24650	13290	18980	18844.14	9.78	-338	19526	19252	18826	18552	18126	19390	18690	90	5670	500	14040	10	1	18000000	3375	4.36	0.62	12	0.04	4298.00	30401.00	24700	20230816	-24.09	13750	20231006	36.36	19100	-1.83	20240327	14900	25.84	20240118	24700	-24.09	20230816	13750	36.36	20231006	3.40	N	045100	500	90 억	1760772	N	N	0	N	N
18	20240327	160459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18980	200	2	1.06	5657190670	300302	72.67	18750	19100	18400	24400	13150	18780	18838.32	9.60	30146	19513	19146	18573	18206	17633	19330	18390	90	5620	500	13890	10	1	18000000	3416	4.42	0.62	12	1.67	4298.00	30401.00	24700	20230816	-23.16	13750	20231006	38.04	19100	-0.63	20240327	14900	27.38	20240118	24700	-23.16	20230816	13750	38.04	20231006	3.47	N	045100	500	90 억	1727241	N	N	2	N	N
19	20240327	150501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18900	120	2	0.64	5070847850	269348	65.18	18750	19100	18400	24400	13150	18780	18826.40	9.60	21094	19513	19146	18573	18206	17633	19330	18390	90	5620	500	13890	10	1	18000000	3402	4.40	0.62	12	1.50	4298.00	30401.00	24700	20230816	-23.48	13750	20231006	37.45	19100	-1.05	20240327	14900	26.85	20240118	24700	-23.48	20230816	13750	37.45	20231006	3.47	N	045100	500	90 억	1727241	N	N	2	N	N
20	20240327	140502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19000	220	2	1.17	4427625880	235443	56.97	18750	19100	18400	24400	13150	18780	18805.53	9.60	16601	19513	19146	18573	18206	17633	19330	18390	90	5620	500	13890	10	1	18000000	3420	4.42	0.62	12	1.31	4298.00	30401.00	24700	20230816	-23.08	13750	20231006	38.18	19100	-0.52	20240327	14900	27.52	20240118	24700	-23.08	20230816	13750	38.18	20231006	3.47	N	045100	500	90 억	1727241	N	N	2	N	N
21	20240327	130501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18980	200	2	1.06	3841746340	204648	49.52	18750	19100	18400	24400	13150	18780	18772.45	9.60	13020	19513	19146	18573	18206	17633	19330	18390	90	5620	500	13890	10	1	18000000	3416	4.42	0.62	12	1.14	4298.00	30401.00	24700	20230816	-23.16	13750	20231006	38.04	19100	-0.63	20240327	14900	27.38	20240118	24700	-23.16	20230816	13750	38.04	20231006	3.47	N	045100	500	90 억	1727241	N	N	2	N	N
22	20240327	120502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18990	210	2	1.12	3088815550	165048	39.94	18750	19020	18400	24400	13150	18780	18714.60	9.60	7100	19513	19146	18573	18206	17633	19330	18390	90	5620	500	13890	10	1	18000000	3418	4.42	0.62	12	0.92	4298.00	30401.00	24700	20230816	-23.12	13750	20231006	38.11	19020	-0.16	20240327	14900	27.45	20240118	24700	-23.12	20230816	13750	38.11	20231006	3.47	N	045100	500	90 억	1727241	N	N	2	N	N
23	20240327	110459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18730	-50	5	-0.27	2343004530	125589	30.39	18750	18860	18400	24400	13150	18780	18656.00	9.60	6179	19513	19146	18573	18206	17633	19330	18390	90	5620	500	13890	10	1	18000000	3371	4.36	0.62	12	0.70	4298.00	30401.00	24700	20230816	-24.17	13750	20231006	36.22	18940	-1.11	20240326	14900	25.70	20240118	24700	-24.17	20230816	13750	36.22	20231006	3.47	N	045100	500	90 억	1727241	N	N	2	N	N
24	20240327	100456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18650	-130	5	-0.69	1534002630	82436	19.95	18750	18860	18400	24400	13150	18780	18608.13	9.60	7865	19513	19146	18573	18206	17633	19330	18390	90	5620	500	13890	10	1	18000000	3357	4.34	0.61	12	0.46	4298.00	30401.00	24700	20230816	-24.49	13750	20231006	35.64	18940	-1.53	20240326	14900	25.17	20240118	24700	-24.49	20230816	13750	35.64	20231006	3.47	N	045100	500	90 억	1727241	N	N	2	N	N
25	20240327	090501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18760	-20	5	-0.11	176152910	9380	2.27	18750	18860	18700	24400	13150	18780	18779.62	9.60	-1264	19513	19146	18573	18206	17633	19330	18390	90	5620	500	13890	10	1	18000000	3377	4.36	0.62	12	0.05	4298.00	30401.00	24700	20230816	-24.05	13750	20231006	36.44	18940	-0.95	20240326	14900	25.91	20240118	24700	-24.05	20230816	13750	36.44	20231006	3.47	N	045100	500	90 억	1727241	N	N	2	N	N
26	20240326	160419	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18780	700	2	3.87	7602756300	411973	267.78	18360	18940	18000	23500	12660	18080	18452.65	9.46	22254	18300	18190	18070	17960	17840	18245	18015	90	5420	500	13370	10	1	18000000	3380	4.37	0.62	12	2.29	4298.00	30401.00	24700	20230816	-23.97	13750	20231006	36.58	18940	-0.84	20240326	14900	26.04	20240118	24700	-23.97	20230816	13750	36.58	20231006	3.55	N	045100	500	90 억	1703580	N	N	2	N	N
27	20240326	150454	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18780	700	2	3.87	7298973920	395802	257.27	18360	18940	18000	23500	12660	18080	18440.97	9.46	22397	18300	18190	18070	17960	17840	18245	18015	90	5420	500	13370	10	1	18000000	3380	4.37	0.62	12	2.20	4298.00	30401.00	24700	20230816	-23.97	13750	20231006	36.58	18940	-0.84	20240326	14900	26.04	20240118	24700	-23.97	20230816	13750	36.58	20231006	3.55	N	045100	500	90 억	1703580	N	N	0	N	N
28	20240326	140451	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18630	550	2	3.04	5478672580	298655	194.13	18360	18640	18000	23500	12660	18080	18344.49	9.46	2571	18300	18190	18070	17960	17840	18245	18015	90	5420	500	13370	10	1	18000000	3353	4.33	0.61	12	1.66	4298.00	30401.00	24700	20230816	-24.57	13750	20231006	35.49	18640	-0.05	20240326	14900	25.03	20240118	24700	-24.57	20230816	13750	35.49	20231006	3.55	N	045100	500	90 억	1703580	N	N	0	N	N
29	20240326	130450	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18540	460	2	2.54	4979564810	271771	176.65	18360	18640	18000	23500	12660	18080	18322.65	9.46	1303	18300	18190	18070	17960	17840	18245	18015	90	5420	500	13370	10	1	18000000	3337	4.31	0.61	12	1.51	4298.00	30401.00	24700	20230816	-24.94	13750	20231006	34.84	18640	-0.54	20240326	14900	24.43	20240118	24700	-24.94	20230816	13750	34.84	20231006	3.55	N	045100	500	90 억	1703580	N	N	0	N	N
30	20240326	120452	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18340	260	2	1.44	3292240510	180549	117.36	18360	18430	18000	23500	12660	18080	18234.61	9.46	-11930	18300	18190	18070	17960	17840	18245	18015	90	5420	500	13370	10	1	18000000	3301	4.27	0.60	12	1.00	4298.00	30401.00	24700	20230816	-25.75	13750	20231006	33.38	18430	-0.49	20240326	14900	23.09	20240118	24700	-25.75	20230816	13750	33.38	20231006	3.55	N	045100	500	90 억	1703580	N	N	0	N	N
31	20240326	110446	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18180	100	2	0.55	2769939750	151945	98.76	18360	18430	18000	23500	12660	18080	18229.88	9.46	-22243	18300	18190	18070	17960	17840	18245	18015	90	5420	500	13370	10	1	18000000	3272	4.23	0.60	12	0.84	4298.00	30401.00	24700	20230816	-26.40	13750	20231006	32.22	18430	-1.36	20240326	14900	22.01	20240118	24700	-26.40	20230816	13750	32.22	20231006	3.55	N	045100	500	90 억	1703580	N	N	0	N	N
32	20240326	100454	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18050	-30	5	-0.17	2307945620	126492	82.22	18360	18430	18000	23500	12660	18080	18245.78	9.46	-30440	18300	18190	18070	17960	17840	18245	18015	90	5420	500	13370	10	1	18000000	3249	4.20	0.59	12	0.70	4298.00	30401.00	24700	20230816	-26.92	13750	20231006	31.27	18430	-2.06	20240326	14900	21.14	20240118	24700	-26.92	20230816	13750	31.27	20231006	3.55	N	045100	500	90 억	1703580	N	N	0	N	N
33	20240326	090451	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18260	180	2	1.00	991039930	54051	35.13	18360	18430	18210	23500	12660	18080	18335.27	9.46	-22997	18300	18190	18070	17960	17840	18245	18015	90	5420	500	13370	10	1	18000000	3287	4.25	0.60	12	0.30	4298.00	30401.00	24700	20230816	-26.07	13750	20231006	32.80	18430	-0.92	20240326	14900	22.55	20240118	24700	-26.07	20230816	13750	32.80	20231006	3.55	N	045100	500	90 억	1703580	N	N	0	N	N
34	20240325	160507	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18080	230	2	1.29	2772870410	153267	119.37	18000	18180	17950	23200	12500	17850	18091.76	9.38	15441	18176	18012	17756	17592	17336	18095	17675	90	5350	500	13200	10	1	18000000	3254	4.21	0.59	12	0.85	4298.00	30401.00	24700	20230816	-26.80	13750	20231006	31.49	18250	-0.93	20240215	14900	21.34	20240118	24700	-26.80	20230816	13750	31.49	20231006	3.42	N	045100	500	90 억	1688230	N	N	0	N	N
35	20240325	150510	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18050	200	2	1.12	2625843770	145124	113.03	18000	18180	17950	23200	12500	17850	18093.79	9.38	14711	18176	18012	17756	17592	17336	18095	17675	90	5350	500	13200	10	1	18000000	3249	4.20	0.59	12	0.81	4298.00	30401.00	24700	20230816	-26.92	13750	20231006	31.27	18250	-1.10	20240215	14900	21.14	20240118	24700	-26.92	20230816	13750	31.27	20231006	3.42	N	045100	500	90 억	1688230	N	N	0	N	N
36	20240325	140508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18060	210	2	1.18	2334829110	129040	100.50	18000	18180	17950	23200	12500	17850	18093.84	9.38	13489	18176	18012	17756	17592	17336	18095	17675	90	5350	500	13200	10	1	18000000	3251	4.20	0.59	12	0.72	4298.00	30401.00	24700	20230816	-26.88	13750	20231006	31.35	18250	-1.04	20240215	14900	21.21	20240118	24700	-26.88	20230816	13750	31.35	20231006	3.42	N	045100	500	90 억	1688230	N	N	0	N	N
37	20240325	130510	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18100	250	2	1.40	2041907460	112844	87.89	18000	18180	17950	23200	12500	17850	18094.96	9.38	13931	18176	18012	17756	17592	17336	18095	17675	90	5350	500	13200	10	1	18000000	3258	4.21	0.60	12	0.63	4298.00	30401.00	24700	20230816	-26.72	13750	20231006	31.64	18250	-0.82	20240215	14900	21.48	20240118	24700	-26.72	20230816	13750	31.64	20231006	3.42	N	045100	500	90 억	1688230	N	N	0	N	N
38	20240325	120513	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18130	280	2	1.57	1598383050	88344	68.81	18000	18180	17950	23200	12500	17850	18092.72	9.38	15216	18176	18012	17756	17592	17336	18095	17675	90	5350	500	13200	10	1	18000000	3263	4.22	0.60	12	0.49	4298.00	30401.00	24700	20230816	-26.60	13750	20231006	31.85	18250	-0.66	20240215	14900	21.68	20240118	24700	-26.60	20230816	13750	31.85	20231006	3.42	N	045100	500	90 억	1688230	N	N	0	N	N
39	20240325	110510	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18090	240	2	1.34	1365240630	75490	58.80	18000	18180	17950	23200	12500	17850	18085.05	9.38	12978	18176	18012	17756	17592	17336	18095	17675	90	5350	500	13200	10	1	18000000	3256	4.21	0.60	12	0.42	4298.00	30401.00	24700	20230816	-26.76	13750	20231006	31.56	18250	-0.88	20240215	14900	21.41	20240118	24700	-26.76	20230816	13750	31.56	20231006	3.42	N	045100	500	90 억	1688230	N	N	0	N	N
40	20240325	100509	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18140	290	2	1.62	990214840	54818	42.70	18000	18180	17950	23200	12500	17850	18063.68	9.38	9325	18176	18012	17756	17592	17336	18095	17675	90	5350	500	13200	10	1	18000000	3265	4.22	0.60	12	0.30	4298.00	30401.00	24700	20230816	-26.56	13750	20231006	31.93	18250	-0.60	20240215	14900	21.74	20240118	24700	-26.56	20230816	13750	31.93	20231006	3.42	N	045100	500	90 억	1688230	N	N	0	N	N
41	20240325	090511	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18140	290	2	1.62	282327260	15596	12.15	18000	18180	17950	23200	12500	17850	18102.54	9.38	2764	18176	18012	17756	17592	17336	18095	17675	90	5350	500	13200	10	1	18000000	3265	4.22	0.60	12	0.09	4298.00	30401.00	24700	20230816	-26.56	13750	20231006	31.93	18250	-0.60	20240215	14900	21.74	20240118	24700	-26.56	20230816	13750	31.93	20231006	3.42	N	045100	500	90 억	1688230	N	N	0	N	N
42	20240322	160509	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17850	90	2	0.51	2197600790	123720	47.16	17760	17920	17500	23050	12440	17760	17762.49	9.23	16079	18240	18000	17800	17560	17360	17900	17460	90	5290	500	13140	10	1	18000000	3213	4.15	0.59	12	0.69	4298.00	30401.00	24700	20230816	-27.73	13750	20231006	29.82	18250	-2.19	20240215	14900	19.80	20240118	24700	-27.73	20230816	13750	29.82	20231006	3.38	N	045100	500	90 억	1662065	N	N	0	N	N
43	20240322	150512	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17830	70	2	0.39	2098111720	118145	45.04	17760	17920	17500	23050	12440	17760	17758.78	9.23	15895	18240	18000	17800	17560	17360	17900	17460	90	5290	500	13140	10	1	18000000	3209	4.15	0.59	12	0.66	4298.00	30401.00	24700	20230816	-27.81	13750	20231006	29.67	18250	-2.30	20240215	14900	19.66	20240118	24700	-27.81	20230816	13750	29.67	20231006	3.38	N	045100	500	90 억	1662065	N	N	0	N	N
44	20240322	140507	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17850	90	2	0.51	1930118980	108723	41.44	17760	17920	17500	23050	12440	17760	17752.62	9.23	16757	18240	18000	17800	17560	17360	17900	17460	90	5290	500	13140	10	1	18000000	3213	4.15	0.59	12	0.60	4298.00	30401.00	24700	20230816	-27.73	13750	20231006	29.82	18250	-2.19	20240215	14900	19.80	20240118	24700	-27.73	20230816	13750	29.82	20231006	3.38	N	045100	500	90 억	1662065	N	N	0	N	N
45	20240322	130509	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17820	60	2	0.34	1781266190	100382	38.27	17760	17920	17500	23050	12440	17760	17744.85	9.23	15434	18240	18000	17800	17560	17360	17900	17460	90	5290	500	13140	10	1	18000000	3208	4.15	0.59	12	0.56	4298.00	30401.00	24700	20230816	-27.85	13750	20231006	29.60	18250	-2.36	20240215	14900	19.60	20240118	24700	-27.85	20230816	13750	29.60	20231006	3.38	N	045100	500	90 억	1662065	N	N	0	N	N
46	20240322	120504	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17780	20	2	0.11	1455706200	82107	31.30	17760	17920	17500	23050	12440	17760	17729.32	9.23	15276	18240	18000	17800	17560	17360	17900	17460	90	5290	500	13140	10	1	18000000	3200	4.14	0.58	12	0.46	4298.00	30401.00	24700	20230816	-28.02	13750	20231006	29.31	18250	-2.58	20240215	14900	19.33	20240118	24700	-28.02	20230816	13750	29.31	20231006	3.38	N	045100	500	90 억	1662065	N	N	0	N	N
47	20240322	110510	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17810	50	2	0.28	1248424030	70455	26.86	17760	17920	17500	23050	12440	17760	17719.36	9.23	10268	18240	18000	17800	17560	17360	17900	17460	90	5290	500	13140	10	1	18000000	3206	4.14	0.59	12	0.39	4298.00	30401.00	24700	20230816	-27.89	13750	20231006	29.53	18250	-2.41	20240215	14900	19.53	20240118	24700	-27.89	20230816	13750	29.53	20231006	3.38	N	045100	500	90 억	1662065	N	N	0	N	N
48	20240322	100506	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17830	70	2	0.39	813232940	46090	17.57	17760	17840	17500	23050	12440	17760	17644.07	9.23	5296	18240	18000	17800	17560	17360	17900	17460	90	5290	500	13140	10	1	18000000	3209	4.15	0.59	12	0.26	4298.00	30401.00	24700	20230816	-27.81	13750	20231006	29.67	18250	-2.30	20240215	14900	19.66	20240118	24700	-27.81	20230816	13750	29.67	20231006	3.38	N	045100	500	90 억	1662065	N	N	0	N	N
49	20240322	090504	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17600	-160	5	-0.90	125964770	7132	2.72	17760	17760	17600	23050	12440	17760	17659.75	9.23	174	18240	18000	17800	17560	17360	17900	17460	90	5290	500	13140	10	1	18000000	3168	4.09	0.58	12	0.04	4298.00	30401.00	24700	20230816	-28.74	13750	20231006	28.00	18250	-3.56	20240215	14900	18.12	20240118	24700	-28.74	20230816	13750	28.00	20231006	3.38	N	045100	500	90 억	1662065	N	N	0	N	N
50	20240321	160505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17760	60	2	0.34	4652369410	260520	121.73	17810	18040	17600	23000	12390	17700	17858.16	8.93	54865	18146	17922	17636	17412	17126	18035	17525	90	5300	500	13090	10	1	18000000	3197	4.13	0.58	12	1.45	4298.00	30401.00	24700	20230816	-28.10	13750	20231006	29.16	18250	-2.68	20240215	14900	19.19	20240118	24700	-28.10	20230816	13750	29.16	20231006	3.15	N	045100	500	90 억	1607122	N	N	0	N	N
51	20240321	150506	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17810	110	2	0.62	4472500890	250401	117.00	17810	18040	17600	23000	12390	17700	17861.35	8.93	51380	18146	17922	17636	17412	17126	18035	17525	90	5300	500	13090	10	1	18000000	3206	4.14	0.59	12	1.39	4298.00	30401.00	24700	20230816	-27.89	13750	20231006	29.53	18250	-2.41	20240215	14900	19.53	20240118	24700	-27.89	20230816	13750	29.53	20231006	3.15	N	045100	500	90 억	1607122	N	N	0	N	N
52	20240321	140506	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17830	130	2	0.73	4075350820	228059	106.57	17810	18040	17600	23000	12390	17700	17869.72	8.93	43798	18146	17922	17636	17412	17126	18035	17525	90	5300	500	13090	10	1	18000000	3209	4.15	0.59	12	1.27	4298.00	30401.00	24700	20230816	-27.81	13750	20231006	29.67	18250	-2.30	20240215	14900	19.66	20240118	24700	-27.81	20230816	13750	29.67	20231006	3.15	N	045100	500	90 억	1607122	N	N	0	N	N
53	20240321	130501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18030	330	2	1.86	3613291420	202292	94.52	17810	18040	17600	23000	12390	17700	17861.76	8.93	38228	18146	17922	17636	17412	17126	18035	17525	90	5300	500	13090	10	1	18000000	3245	4.19	0.59	12	1.12	4298.00	30401.00	24700	20230816	-27.00	13750	20231006	31.13	18250	-1.21	20240215	14900	21.01	20240118	24700	-27.00	20230816	13750	31.13	20231006	3.15	N	045100	500	90 억	1607122	N	N	0	N	N
54	20240321	120505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17950	250	2	1.41	2897374790	162491	75.93	17810	17980	17600	23000	12390	17700	17830.99	8.93	21296	18146	17922	17636	17412	17126	18035	17525	90	5300	500	13090	10	1	18000000	3231	4.18	0.59	12	0.90	4298.00	30401.00	24700	20230816	-27.33	13750	20231006	30.55	18250	-1.64	20240215	14900	20.47	20240118	24700	-27.33	20230816	13750	30.55	20231006	3.15	N	045100	500	90 억	1607122	N	N	0	N	N
55	20240321	110505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17940	240	2	1.36	2345515450	131739	61.56	17810	17940	17600	23000	12390	17700	17804.26	8.93	8598	18146	17922	17636	17412	17126	18035	17525	90	5300	500	13090	10	1	18000000	3229	4.17	0.59	12	0.73	4298.00	30401.00	24700	20230816	-27.37	13750	20231006	30.47	18250	-1.70	20240215	14900	20.40	20240118	24700	-27.37	20230816	13750	30.47	20231006	3.15	N	045100	500	90 억	1607122	N	N	0	N	N
56	20240321	100507	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17790	90	2	0.51	1780059120	100129	46.79	17810	17910	17600	23000	12390	17700	17777.66	8.93	-8305	18146	17922	17636	17412	17126	18035	17525	90	5300	500	13090	10	1	18000000	3202	4.14	0.59	12	0.56	4298.00	30401.00	24700	20230816	-27.98	13750	20231006	29.38	18250	-2.52	20240215	14900	19.40	20240118	24700	-27.98	20230816	13750	29.38	20231006	3.15	N	045100	500	90 억	1607122	N	N	0	N	N
57	20240321	090508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17700	0	3	0.00	152035740	8573	4.01	17810	17850	17600	23000	12390	17700	17734.25	8.93	-3956	18146	17922	17636	17412	17126	18035	17525	90	5300	500	13090	10	1	18000000	3186	4.12	0.58	12	0.05	4298.00	30401.00	24700	20230816	-28.34	13750	20231006	28.73	18250	-3.01	20240215	14900	18.79	20240118	24700	-28.34	20230816	13750	28.73	20231006	3.15	N	045100	500	90 억	1607122	N	N	0	N	N
58	20240320	160502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17700	260	2	1.49	3764085600	213367	99.80	17440	17860	17350	22650	12210	17440	17641.36	8.68	43345	17826	17632	17296	17102	16766	17730	17200	90	5210	500	12900	10	1	18000000	3186	4.12	0.58	12	1.19	4298.00	30401.00	24700	20230816	-28.34	13750	20231006	28.73	18250	-3.01	20240215	14900	18.79	20240118	24700	-28.34	20230816	13750	28.73	20231006	3.14	N	045100	500	90 억	1563222	N	N	0	N	N
59	20240320	150502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17640	200	2	1.15	3605777870	204402	95.61	17440	17860	17350	22650	12210	17440	17640.62	8.68	40469	17826	17632	17296	17102	16766	17730	17200	90	5210	500	12900	10	1	18000000	3175	4.10	0.58	12	1.14	4298.00	30401.00	24700	20230816	-28.58	13750	20231006	28.29	18250	-3.34	20240215	14900	18.39	20240118	24700	-28.58	20230816	13750	28.29	20231006	3.14	N	045100	500	90 억	1563222	N	N	0	N	N
60	20240320	140506	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17720	280	2	1.61	3300694310	187152	87.54	17440	17860	17350	22650	12210	17440	17636.44	8.68	38098	17826	17632	17296	17102	16766	17730	17200	90	5210	500	12900	10	1	18000000	3190	4.12	0.58	12	1.04	4298.00	30401.00	24700	20230816	-28.26	13750	20231006	28.87	18250	-2.90	20240215	14900	18.93	20240118	24700	-28.26	20230816	13750	28.87	20231006	3.14	N	045100	500	90 억	1563222	N	N	0	N	N
61	20240320	130508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17760	320	2	1.83	2776802770	157693	73.76	17440	17820	17350	22650	12210	17440	17608.92	8.68	30456	17826	17632	17296	17102	16766	17730	17200	90	5210	500	12900	10	1	18000000	3197	4.13	0.58	12	0.88	4298.00	30401.00	24700	20230816	-28.10	13750	20231006	29.16	18250	-2.68	20240215	14900	19.19	20240118	24700	-28.10	20230816	13750	29.16	20231006	3.14	N	045100	500	90 억	1563222	N	N	0	N	N
62	20240320	120504	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17750	310	2	1.78	2442650880	138811	64.93	17440	17820	17350	22650	12210	17440	17596.95	8.68	26469	17826	17632	17296	17102	16766	17730	17200	90	5210	500	12900	10	1	18000000	3195	4.13	0.58	12	0.77	4298.00	30401.00	24700	20230816	-28.14	13750	20231006	29.09	18250	-2.74	20240215	14900	19.13	20240118	24700	-28.14	20230816	13750	29.09	20231006	3.14	N	045100	500	90 억	1563222	N	N	0	N	N
63	20240320	110505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17710	270	2	1.55	1885088920	107431	50.25	17440	17800	17350	22650	12210	17440	17546.97	8.68	22859	17826	17632	17296	17102	16766	17730	17200	90	5210	500	12900	10	1	18000000	3188	4.12	0.58	12	0.60	4298.00	30401.00	24700	20230816	-28.30	13750	20231006	28.80	18250	-2.96	20240215	14900	18.86	20240118	24700	-28.30	20230816	13750	28.80	20231006	3.14	N	045100	500	90 억	1563222	N	N	0	N	N
64	20240320	100502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17490	50	2	0.29	718335290	41236	19.29	17440	17520	17350	22650	12210	17440	17420.10	8.68	1134	17826	17632	17296	17102	16766	17730	17200	90	5210	500	12900	10	1	18000000	3148	4.07	0.58	12	0.23	4298.00	30401.00	24700	20230816	-29.19	13750	20231006	27.20	18250	-4.16	20240215	14900	17.38	20240118	24700	-29.19	20230816	13750	27.20	20231006	3.14	N	045100	500	90 억	1563222	N	N	0	N	N
65	20240320	090500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17420	-20	5	-0.11	73301840	4207	1.97	17440	17460	17370	22650	12210	17440	17423.78	8.68	-2329	17826	17632	17296	17102	16766	17730	17200	90	5210	500	12900	10	1	18000000	3136	4.05	0.57	12	0.02	4298.00	30401.00	24700	20230816	-29.47	13750	20231006	26.69	18250	-4.55	20240215	14900	16.91	20240118	24700	-29.47	20230816	13750	26.69	20231006	3.14	N	045100	500	90 억	1563222	N	N	0	N	N
66	20240319	160456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17440	360	2	2.11	3679661310	212662	116.36	17100	17490	16960	22200	11960	17080	17302.67	8.49	28061	17440	17260	17020	16840	16600	17350	16930	90	5120	500	12630	10	1	18000000	3139	4.06	0.57	12	1.18	4298.00	30401.00	24700	20230816	-29.39	13700	20230314	27.30	18250	-4.44	20240215	14900	17.05	20240118	24700	-29.39	20230816	13750	26.84	20231006	3.29	N	045100	500	90 억	1528461	N	N	0	N	N
67	20240319	150503	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17370	290	2	1.70	3368202230	194767	106.57	17100	17490	16960	22200	11960	17080	17293.51	8.49	27474	17440	17260	17020	16840	16600	17350	16930	90	5120	500	12630	10	1	18000000	3127	4.04	0.57	12	1.08	4298.00	30401.00	24700	20230816	-29.68	13700	20230314	26.79	18250	-4.82	20240215	14900	16.58	20240118	24700	-29.68	20230816	13750	26.33	20231006	3.29	N	045100	500	90 억	1528461	N	N	0	N	N
68	20240319	140503	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17380	300	2	1.76	2897332010	167593	91.70	17100	17490	16960	22200	11960	17080	17287.93	8.49	26697	17440	17260	17020	16840	16600	17350	16930	90	5120	500	12630	10	1	18000000	3128	4.04	0.57	12	0.93	4298.00	30401.00	24700	20230816	-29.64	13700	20230314	26.86	18250	-4.77	20240215	14900	16.64	20240118	24700	-29.64	20230816	13750	26.40	20231006	3.29	N	045100	500	90 억	1528461	N	N	0	N	N
69	20240319	130435	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17350	270	2	1.58	2560440640	148218	81.10	17100	17490	16960	22200	11960	17080	17274.85	8.49	18695	17440	17260	17020	16840	16600	17350	16930	90	5120	500	12630	10	1	18000000	3123	4.04	0.57	12	0.82	4298.00	30401.00	24700	20230816	-29.76	13700	20230314	26.64	18250	-4.93	20240215	14900	16.44	20240118	24700	-29.76	20230816	13750	26.18	20231006	3.29	N	045100	500	90 억	1528461	N	N	0	N	N
70	20240319	120501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17380	300	2	1.76	2168474510	125658	68.76	17100	17490	16960	22200	11960	17080	17256.98	8.49	10960	17440	17260	17020	16840	16600	17350	16930	90	5120	500	12630	10	1	18000000	3128	4.04	0.57	12	0.70	4298.00	30401.00	24700	20230816	-29.64	13700	20230314	26.86	18250	-4.77	20240215	14900	16.64	20240118	24700	-29.64	20230816	13750	26.40	20231006	3.29	N	045100	500	90 억	1528461	N	N	0	N	N
71	20240319	110501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17260	180	2	1.05	1651104610	95919	52.49	17100	17370	16960	22200	11960	17080	17213.55	8.49	3554	17440	17260	17020	16840	16600	17350	16930	90	5120	500	12630	10	1	18000000	3107	4.02	0.57	12	0.53	4298.00	30401.00	24700	20230816	-30.12	13700	20230314	25.99	18250	-5.42	20240215	14900	15.84	20240118	24700	-30.12	20230816	13750	25.53	20231006	3.29	N	045100	500	90 억	1528461	N	N	0	N	N
72	20240319	100502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17290	210	2	1.23	997002760	58053	31.77	17100	17300	16960	22200	11960	17080	17174.04	8.49	2174	17440	17260	17020	16840	16600	17350	16930	90	5120	500	12630	10	1	18000000	3112	4.02	0.57	12	0.32	4298.00	30401.00	24700	20230816	-30.00	13700	20230314	26.20	18250	-5.26	20240215	14900	16.04	20240118	24700	-30.00	20230816	13750	25.75	20231006	3.29	N	045100	500	90 억	1528461	N	N	0	N	N
73	20240319	090501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17010	-70	5	-0.41	109929710	6444	3.53	17100	17100	16990	22200	11960	17080	17059.18	8.49	-4852	17440	17260	17020	16840	16600	17350	16930	90	5120	500	12630	10	1	18000000	3062	3.96	0.56	12	0.04	4298.00	30401.00	24700	20230816	-31.13	13700	20230314	24.16	18250	-6.79	20240215	14900	14.16	20240118	24700	-31.13	20230816	13750	23.71	20231006	3.29	N	045100	500	90 억	1528461	N	N	0	N	N
74	20240318	160458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17080	310	2	1.85	3100218700	182101	104.66	16890	17200	16780	21800	11740	16770	17024.70	8.21	33379	17316	17042	16906	16632	16496	16975	16565	90	5030	500	12400	10	1	18000000	3074	4.41	0.64	12	1.01	3876.00	26878.00	24700	20230816	-30.85	13700	20230314	24.67	18250	-6.41	20240215	14900	14.63	20240118	24700	-30.85	20230816	13750	24.22	20231006	3.33	N	045100	500	90 억	1476920	N	N	0	N	N
75	20240318	150501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17050	280	2	1.67	2965970330	174234	100.13	16890	17200	16780	21800	11740	16770	17022.91	8.21	32966	17316	17042	16906	16632	16496	16975	16565	90	5030	500	12400	10	1	18000000	3069	4.40	0.63	12	0.97	3876.00	26878.00	24700	20230816	-30.97	13700	20230314	24.45	18250	-6.58	20240215	14900	14.43	20240118	24700	-30.97	20230816	13750	24.00	20231006	3.33	N	045100	500	90 억	1476920	N	N	0	N	N
76	20240318	140458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17180	410	2	2.44	2647254980	155586	89.42	16890	17200	16780	21800	11740	16770	17014.74	8.21	36477	17316	17042	16906	16632	16496	16975	16565	90	5030	500	12400	10	1	18000000	3092	4.43	0.64	12	0.86	3876.00	26878.00	24700	20230816	-30.45	13700	20230314	25.40	18250	-5.86	20240215	14900	15.30	20240118	24700	-30.45	20230816	13750	24.95	20231006	3.33	N	045100	500	90 억	1476920	N	N	0	N	N
77	20240318	130459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17140	370	2	2.21	2298946510	135280	77.75	16890	17200	16780	21800	11740	16770	16993.99	8.21	32491	17316	17042	16906	16632	16496	16975	16565	90	5030	500	12400	10	1	18000000	3085	4.42	0.64	12	0.75	3876.00	26878.00	24700	20230816	-30.61	13700	20230314	25.11	18250	-6.08	20240215	14900	15.03	20240118	24700	-30.61	20230816	13750	24.65	20231006	3.33	N	045100	500	90 억	1476920	N	N	0	N	N
78	20240318	120456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17160	390	2	2.33	2037053540	120014	68.97	16890	17200	16780	21800	11740	16770	16973.47	8.21	29344	17316	17042	16906	16632	16496	16975	16565	90	5030	500	12400	10	1	18000000	3089	4.43	0.64	12	0.67	3876.00	26878.00	24700	20230816	-30.53	13700	20230314	25.26	18250	-5.97	20240215	14900	15.17	20240118	24700	-30.53	20230816	13750	24.80	20231006	3.33	N	045100	500	90 억	1476920	N	N	0	N	N
79	20240318	110500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16890	120	2	0.72	1288880870	76264	43.83	16890	17060	16780	21800	11740	16770	16900.25	8.21	19921	17316	17042	16906	16632	16496	16975	16565	90	5030	500	12400	10	1	18000000	3040	4.36	0.63	12	0.42	3876.00	26878.00	24700	20230816	-31.62	13700	20230314	23.28	18250	-7.45	20240215	14900	13.36	20240118	24700	-31.62	20230816	13750	22.84	20231006	3.33	N	045100	500	90 억	1476920	N	N	0	N	N
80	20240318	100458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16940	170	2	1.01	823137530	48815	28.05	16890	16960	16780	21800	11740	16770	16862.39	8.21	17316	17316	17042	16906	16632	16496	16975	16565	90	5030	500	12400	10	1	18000000	3049	4.37	0.63	12	0.27	3876.00	26878.00	24700	20230816	-31.42	13700	20230314	23.65	18250	-7.18	20240215	14900	13.69	20240118	24700	-31.42	20230816	13750	23.20	20231006	3.33	N	045100	500	90 억	1476920	N	N	0	N	N
81	20240318	090457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16870	100	2	0.60	174995550	10398	5.98	16890	16900	16780	21800	11740	16770	16829.73	8.21	1504	17316	17042	16906	16632	16496	16975	16565	90	5030	500	12400	10	1	18000000	3037	4.35	0.63	12	0.06	3876.00	26878.00	24700	20230816	-31.70	13700	20230314	23.14	18250	-7.56	20240215	14900	13.22	20240118	24700	-31.70	20230816	13750	22.69	20231006	3.33	N	045100	500	90 억	1476920	N	N	0	N	N
82	20240315	160452	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16770	-380	5	-2.22	2936713690	173581	36.94	17150	17180	16770	22250	12010	17150	16918.93	7.99	11469	17743	17446	17073	16776	16403	17595	16925	90	5100	500	12690	10	1	18000000	3019	4.33	0.62	12	0.96	3876.00	26878.00	24700	20230816	-32.11	13700	20230314	22.41	18250	-8.11	20240215	14900	12.55	20240118	24700	-32.11	20230816	13750	21.96	20231006	3.33	N	045100	500	90 억	1438983	N	N	289	N	N
83	20240315	150430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16880	-270	5	-1.57	2548183050	150439	32.02	17150	17180	16800	22250	12010	17150	16938.31	7.99	22448	17743	17446	17073	16776	16403	17595	16925	90	5100	500	12690	10	1	18000000	3038	4.36	0.63	12	0.84	3876.00	26878.00	24700	20230816	-31.66	13700	20230314	23.21	18250	-7.51	20240215	14900	13.29	20240118	24700	-31.66	20230816	13750	22.76	20231006	3.33	N	045100	500	90 억	1438983	N	N	289	N	N
84	20240315	140428	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16900	-250	5	-1.46	2063636110	121767	25.91	17150	17180	16800	22250	12010	17150	16947.42	7.99	5328	17743	17446	17073	16776	16403	17595	16925	90	5100	500	12690	10	1	18000000	3042	4.36	0.63	12	0.68	3876.00	26878.00	24700	20230816	-31.58	13700	20230314	23.36	18250	-7.40	20240215	14900	13.42	20240118	24700	-31.58	20230816	13750	22.91	20231006	3.33	N	045100	500	90 억	1438983	N	N	289	N	N
85	20240315	130455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16890	-260	5	-1.52	1918140310	113163	24.08	17150	17180	16800	22250	12010	17150	16950.24	7.99	3433	17743	17446	17073	16776	16403	17595	16925	90	5100	500	12690	10	1	18000000	3040	4.36	0.63	12	0.63	3876.00	26878.00	24700	20230816	-31.62	13700	20230314	23.28	18250	-7.45	20240215	14900	13.36	20240118	24700	-31.62	20230816	13750	22.84	20231006	3.33	N	045100	500	90 억	1438983	N	N	289	N	N
86	20240315	120456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16830	-320	5	-1.87	1653414180	97453	20.74	17150	17180	16800	22250	12010	17150	16966.27	7.99	-562	17743	17446	17073	16776	16403	17595	16925	90	5100	500	12690	10	1	18000000	3029	4.34	0.63	12	0.54	3876.00	26878.00	24700	20230816	-31.86	13700	20230314	22.85	18250	-7.78	20240215	14900	12.95	20240118	24700	-31.86	20230816	13750	22.40	20231006	3.33	N	045100	500	90 억	1438983	N	N	289	N	N
87	20240315	110449	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16900	-250	5	-1.46	1246553150	73303	15.60	17150	17180	16850	22250	12010	17150	17005.49	7.99	1180	17743	17446	17073	16776	16403	17595	16925	90	5100	500	12690	10	1	18000000	3042	4.36	0.63	12	0.41	3876.00	26878.00	24700	20230816	-31.58	13700	20230314	23.36	18250	-7.40	20240215	14900	13.42	20240118	24700	-31.58	20230816	13750	22.91	20231006	3.33	N	045100	500	90 억	1438983	N	N	289	N	N
88	20240315	100453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17090	-60	5	-0.35	923801190	54308	11.56	17150	17180	16850	22250	12010	17150	17010.41	7.99	7127	17743	17446	17073	16776	16403	17595	16925	90	5100	500	12690	10	1	18000000	3076	4.41	0.64	12	0.30	3876.00	26878.00	24700	20230816	-30.81	13700	20230314	24.74	18250	-6.36	20240215	14900	14.70	20240118	24700	-30.81	20230816	13750	24.29	20231006	3.33	N	045100	500	90 억	1438983	N	N	289	N	N
89	20240315	090455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17000	-150	5	-0.87	222430780	13070	2.78	17150	17150	16850	22250	12010	17150	17018.42	7.99	1067	17743	17446	17073	16776	16403	17595	16925	90	5100	500	12690	10	1	18000000	3060	4.39	0.63	12	0.07	3876.00	26878.00	24700	20230816	-31.17	13700	20230314	24.09	18250	-6.85	20240215	14900	14.09	20240118	24700	-31.17	20230816	13750	23.64	20231006	3.33	N	045100	500	90 억	1438983	N	N	289	N	N
90	20240314	160449	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17150	510	2	3.06	7994739010	468405	381.93	16800	17370	16700	21600	11650	16640	17067.99	7.74	20129	16966	16802	16596	16432	16226	16885	16515	90	4960	500	12310	10	1	18000000	3087	4.42	0.64	12	2.60	3876.00	26878.00	24700	20230816	-30.57	13700	20230314	25.18	18250	-6.03	20240215	14900	15.10	20240118	24700	-30.57	20230816	13700	25.18	20230314	3.35	N	045100	500	90 억	1393714	N	N	289	N	N
91	20240314	150450	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17160	520	2	3.12	7906111280	463237	377.71	16800	17370	16700	21600	11650	16640	17067.10	7.74	20613	16966	16802	16596	16432	16226	16885	16515	90	4960	500	12310	10	1	18000000	3089	4.43	0.64	12	2.57	3876.00	26878.00	24700	20230816	-30.53	13700	20230314	25.26	18250	-5.97	20240215	14900	15.17	20240118	24700	-30.53	20230816	13700	25.26	20230314	3.35	N	045100	500	90 억	1393714	N	N	0	N	N
92	20240314	140450	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17120	480	2	2.88	7172655040	420534	342.89	16800	17370	16700	21600	11650	16640	17056.06	7.74	23913	16966	16802	16596	16432	16226	16885	16515	90	4960	500	12310	10	1	18000000	3082	4.42	0.64	12	2.34	3876.00	26878.00	24700	20230816	-30.69	13700	20230314	24.96	18250	-6.19	20240215	14900	14.90	20240118	24700	-30.69	20230816	13700	24.96	20230314	3.35	N	045100	500	90 억	1393714	N	N	0	N	N
93	20240314	130448	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17100	460	2	2.76	6622722670	388277	316.59	16800	17370	16700	21600	11650	16640	17056.70	7.74	21087	16966	16802	16596	16432	16226	16885	16515	90	4960	500	12310	10	1	18000000	3078	4.41	0.64	12	2.16	3876.00	26878.00	24700	20230816	-30.77	13700	20230314	24.82	18250	-6.30	20240215	14900	14.77	20240118	24700	-30.77	20230816	13700	24.82	20230314	3.35	N	045100	500	90 억	1393714	N	N	0	N	N
94	20240314	120451	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16930	290	2	1.74	6020679780	353023	287.85	16800	17370	16700	21600	11650	16640	17054.64	7.74	18658	16966	16802	16596	16432	16226	16885	16515	90	4960	500	12310	10	1	18000000	3047	4.37	0.63	12	1.96	3876.00	26878.00	24700	20230816	-31.46	13700	20230314	23.58	18250	-7.23	20240215	14900	13.62	20240118	24700	-31.46	20230816	13700	23.58	20230314	3.35	N	045100	500	90 억	1393714	N	N	0	N	N
95	20240314	110449	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16890	250	2	1.50	5614207500	329049	268.30	16800	17370	16700	21600	11650	16640	17061.92	7.74	18627	16966	16802	16596	16432	16226	16885	16515	90	4960	500	12310	10	1	18000000	3040	4.36	0.63	12	1.83	3876.00	26878.00	24700	20230816	-31.62	13700	20230314	23.28	18250	-7.45	20240215	14900	13.36	20240118	24700	-31.62	20230816	13700	23.28	20230314	3.35	N	045100	500	90 억	1393714	N	N	0	N	N
96	20240314	100452	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17210	570	2	3.43	4451526350	260568	212.46	16800	17370	16800	21600	11650	16640	17083.93	7.74	35789	16966	16802	16596	16432	16226	16885	16515	90	4960	500	12310	10	1	18000000	3098	4.44	0.64	12	1.45	3876.00	26878.00	24700	20230816	-30.32	13700	20230314	25.62	18250	-5.70	20240215	14900	15.50	20240118	24700	-30.32	20230816	13700	25.62	20230314	3.35	N	045100	500	90 억	1393714	N	N	0	N	N
97	20240314	090451	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16950	310	2	1.86	459770250	27263	22.23	16800	16970	16800	21600	11650	16640	16864.26	7.74	5627	16966	16802	16596	16432	16226	16885	16515	90	4960	500	12310	10	1	18000000	3051	4.37	0.63	12	0.15	3876.00	26878.00	24700	20230816	-31.38	13700	20230314	23.72	18250	-7.12	20240215	14900	13.76	20240118	24700	-31.38	20230816	13700	23.72	20230314	3.35	N	045100	500	90 억	1393714	N	N	0	N	N
98	20240313	160446	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16640	210	2	1.28	1884043340	113713	144.16	16480	16760	16390	21350	11510	16430	16568.14	7.73	2522	16663	16546	16353	16236	16043	16605	16295	90	4920	500	12150	10	1	18000000	2995	4.29	0.62	12	0.63	3876.00	26878.00	24700	20230816	-32.63	13700	20230314	21.46	18250	-8.82	20240215	14900	11.68	20240118	24700	-32.63	20230816	13700	21.46	20230314	3.38	N	045100	500	90 억	1390910	N	N	14	N	N
99	20240313	150445	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16600	170	2	1.03	1771036470	106919	135.55	16480	16760	16390	21350	11510	16430	16564.28	7.73	2701	16663	16546	16353	16236	16043	16605	16295	90	4920	500	12150	10	1	18000000	2988	4.28	0.62	12	0.59	3876.00	26878.00	24700	20230816	-32.79	13700	20230314	21.17	18250	-9.04	20240215	14900	11.41	20240118	24700	-32.79	20230816	13700	21.17	20230314	3.38	N	045100	500	90 억	1390910	N	N	14	N	N
100	20240313	140450	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16580	150	2	0.91	1578342540	95288	120.81	16480	16760	16390	21350	11510	16430	16563.92	7.73	-1681	16663	16546	16353	16236	16043	16605	16295	90	4920	500	12150	10	1	18000000	2984	4.28	0.62	12	0.53	3876.00	26878.00	24700	20230816	-32.87	13700	20230314	21.02	18250	-9.15	20240215	14900	11.28	20240118	24700	-32.87	20230816	13700	21.02	20230314	3.38	N	045100	500	90 억	1390910	N	N	14	N	N
101	20240313	130451	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16540	110	2	0.67	1475448040	89065	112.92	16480	16760	16390	21350	11510	16430	16565.97	7.73	-2042	16663	16546	16353	16236	16043	16605	16295	90	4920	500	12150	10	1	18000000	2977	4.27	0.62	12	0.49	3876.00	26878.00	24700	20230816	-33.04	13700	20230314	20.73	18250	-9.37	20240215	14900	11.01	20240118	24700	-33.04	20230816	13700	20.73	20230314	3.38	N	045100	500	90 억	1390910	N	N	14	N	N
102	20240313	120448	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16580	150	2	0.91	1331434030	80348	101.86	16480	16760	16390	21350	11510	16430	16570.84	7.73	-3633	16663	16546	16353	16236	16043	16605	16295	90	4920	500	12150	10	1	18000000	2984	4.28	0.62	12	0.45	3876.00	26878.00	24700	20230816	-32.87	13700	20230314	21.02	18250	-9.15	20240215	14900	11.28	20240118	24700	-32.87	20230816	13700	21.02	20230314	3.38	N	045100	500	90 억	1390910	N	N	14	N	N
103	20240313	110446	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16590	160	2	0.97	795897790	48208	61.12	16480	16600	16390	21350	11510	16430	16509.66	7.73	2405	16663	16546	16353	16236	16043	16605	16295	90	4920	500	12150	10	1	18000000	2986	4.28	0.62	12	0.27	3876.00	26878.00	24700	20230816	-32.83	13700	20230314	21.09	18250	-9.10	20240215	14900	11.34	20240118	24700	-32.83	20230816	13700	21.09	20230314	3.38	N	045100	500	90 억	1390910	N	N	14	N	N
104	20240313	100444	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16530	100	2	0.61	467125490	28365	35.96	16480	16580	16390	21350	11510	16430	16468.38	7.73	2222	16663	16546	16353	16236	16043	16605	16295	90	4920	500	12150	10	1	18000000	2975	4.26	0.62	12	0.16	3876.00	26878.00	24700	20230816	-33.08	13700	20230314	20.66	18250	-9.42	20240215	14900	10.94	20240118	24700	-33.08	20230816	13700	20.66	20230314	3.38	N	045100	500	90 억	1390910	N	N	14	N	N
105	20240313	090447	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16560	130	2	0.79	82046350	4969	6.30	16480	16580	16480	21350	11510	16430	16511.64	7.73	3866	16663	16546	16353	16236	16043	16605	16295	90	4920	500	12150	10	1	18000000	2981	4.27	0.62	12	0.03	3876.00	26878.00	24700	20230816	-32.96	13700	20230314	20.88	18250	-9.26	20240215	14900	11.14	20240118	24700	-32.96	20230816	13700	20.88	20230314	3.38	N	045100	500	90 억	1390910	N	N	14	N	N
106	20240312	160440	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16430	210	2	1.29	1278881650	78445	146.53	16220	16470	16160	21050	11360	16220	16302.30	7.61	20168	16500	16360	16240	16100	15980	16430	16170	90	4830	500	12000	10	1	18000000	2957	4.24	0.61	12	0.44	3876.00	26878.00	24700	20230816	-33.48	13700	20230314	19.93	18250	-9.97	20240215	14900	10.27	20240118	24700	-33.48	20230816	13700	19.93	20230314	3.39	N	045100	500	90 억	1370693	N	N	14	N	N
107	20240312	150440	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16380	160	2	0.99	1096690810	67343	125.79	16220	16470	16160	21050	11360	16220	16285.15	7.61	15149	16500	16360	16240	16100	15980	16430	16170	90	4830	500	12000	10	1	18000000	2948	4.23	0.61	12	0.37	3876.00	26878.00	24700	20230816	-33.68	13700	20230314	19.56	18250	-10.25	20240215	14900	9.93	20240118	24700	-33.68	20230816	13700	19.56	20230314	3.39	N	045100	500	90 억	1370693	N	N	0	N	N
108	20240312	140436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16390	170	2	1.05	972086290	59742	111.60	16220	16470	16160	21050	11360	16220	16271.41	7.61	13096	16500	16360	16240	16100	15980	16430	16170	90	4830	500	12000	10	1	18000000	2950	4.23	0.61	12	0.33	3876.00	26878.00	24700	20230816	-33.64	13700	20230314	19.64	18250	-10.19	20240215	14900	10.00	20240118	24700	-33.64	20230816	13700	19.64	20230314	3.39	N	045100	500	90 억	1370693	N	N	0	N	N
109	20240312	130424	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16310	90	2	0.55	753380950	46392	86.66	16220	16350	16160	21050	11360	16220	16239.46	7.61	9116	16500	16360	16240	16100	15980	16430	16170	90	4830	500	12000	10	1	18000000	2936	4.21	0.61	12	0.26	3876.00	26878.00	24700	20230816	-33.97	13700	20230314	19.05	18250	-10.63	20240215	14900	9.46	20240118	24700	-33.97	20230816	13700	19.05	20230314	3.39	N	045100	500	90 억	1370693	N	N	0	N	N
110	20240312	120443	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16240	20	2	0.12	647746320	39901	74.53	16220	16350	16160	21050	11360	16220	16233.84	7.61	9646	16500	16360	16240	16100	15980	16430	16170	90	4830	500	12000	10	1	18000000	2923	4.19	0.60	12	0.22	3876.00	26878.00	24700	20230816	-34.25	13700	20230314	18.54	18250	-11.01	20240215	14900	8.99	20240118	24700	-34.25	20230816	13700	18.54	20230314	3.39	N	045100	500	90 억	1370693	N	N	0	N	N
111	20240312	110442	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16200	-20	5	-0.12	528341130	32559	60.82	16220	16350	16160	21050	11360	16220	16227.19	7.61	5333	16500	16360	16240	16100	15980	16430	16170	90	4830	500	12000	10	1	18000000	2916	4.18	0.60	12	0.18	3876.00	26878.00	24700	20230816	-34.41	13700	20230314	18.25	18250	-11.23	20240215	14900	8.72	20240118	24700	-34.41	20230816	13700	18.25	20230314	3.39	N	045100	500	90 억	1370693	N	N	0	N	N
112	20240312	100440	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16310	90	2	0.55	190750070	11754	21.96	16220	16310	16160	21050	11360	16220	16228.52	7.61	-3351	16500	16360	16240	16100	15980	16430	16170	90	4830	500	12000	10	1	18000000	2936	4.21	0.61	12	0.07	3876.00	26878.00	24700	20230816	-33.97	13700	20230314	19.05	18250	-10.63	20240215	14900	9.46	20240118	24700	-33.97	20230816	13700	19.05	20230314	3.39	N	045100	500	90 억	1370693	N	N	0	N	N
113	20240312	090440	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16240	20	2	0.12	2904650	179	0.33	16220	16250	16220	21050	11360	16220	16227.09	7.61	-66	16500	16360	16240	16100	15980	16430	16170	90	4830	500	12000	10	1	18000000	2923	4.19	0.60	12	0.00	3876.00	26878.00	24700	20230816	-34.25	13700	20230314	18.54	18250	-11.01	20240215	14900	8.99	20240118	24700	-34.25	20230816	13700	18.54	20230314	3.39	N	045100	500	90 억	1370693	N	N	0	N	N
114	20240311	160439	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16220	-40	5	-0.25	866964780	53327	91.37	16200	16380	16120	21100	11390	16260	16257.58	7.58	6307	16586	16422	16336	16172	16086	16380	16130	90	4840	500	12030	10	1	18000000	2920	4.18	0.60	12	0.30	3876.00	26878.00	24700	20230816	-34.33	13700	20230314	18.39	18250	-11.12	20240215	14900	8.86	20240118	24700	-34.33	20230816	13700	18.39	20230314	3.39	N	045100	500	90 억	1364050	N	N	0	N	N
115	20240311	150440	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16230	-30	5	-0.18	808155530	49702	85.16	16200	16380	16120	21100	11390	16260	16260.02	7.58	5851	16586	16422	16336	16172	16086	16380	16130	90	4840	500	12030	10	1	18000000	2921	4.19	0.60	12	0.28	3876.00	26878.00	24700	20230816	-34.29	13700	20230314	18.47	18250	-11.07	20240215	14900	8.93	20240118	24700	-34.29	20230816	13700	18.47	20230314	3.39	N	045100	500	90 억	1364050	N	N	0	N	N
116	20240311	140437	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16260	0	3	0.00	704056310	43305	74.20	16200	16380	16120	21100	11390	16260	16258.08	7.58	5379	16586	16422	16336	16172	16086	16380	16130	90	4840	500	12030	10	1	18000000	2927	4.20	0.60	12	0.24	3876.00	26878.00	24700	20230816	-34.17	13700	20230314	18.69	18250	-10.90	20240215	14900	9.13	20240118	24700	-34.17	20230816	13700	18.69	20230314	3.39	N	045100	500	90 억	1364050	N	N	0	N	N
117	20240311	130440	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16260	0	3	0.00	594283170	36544	62.62	16200	16380	16120	21100	11390	16260	16262.13	7.58	4599	16586	16422	16336	16172	16086	16380	16130	90	4840	500	12030	10	1	18000000	2927	4.20	0.60	12	0.20	3876.00	26878.00	24700	20230816	-34.17	13700	20230314	18.69	18250	-10.90	20240215	14900	9.13	20240118	24700	-34.17	20230816	13700	18.69	20230314	3.39	N	045100	500	90 억	1364050	N	N	0	N	N
118	20240311	120441	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16270	10	2	0.06	488831080	30072	51.53	16200	16380	16120	21100	11390	16260	16255.36	7.58	2931	16586	16422	16336	16172	16086	16380	16130	90	4840	500	12030	10	1	18000000	2929	4.20	0.61	12	0.17	3876.00	26878.00	24700	20230816	-34.13	13700	20230314	18.76	18250	-10.85	20240215	14900	9.19	20240118	24700	-34.13	20230816	13700	18.76	20230314	3.39	N	045100	500	90 억	1364050	N	N	0	N	N
119	20240311	110436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16250	-10	5	-0.06	434232070	26720	45.78	16200	16380	16120	21100	11390	16260	16251.20	7.58	1627	16586	16422	16336	16172	16086	16380	16130	90	4840	500	12030	10	1	18000000	2925	4.19	0.60	12	0.15	3876.00	26878.00	24700	20230816	-34.21	13700	20230314	18.61	18250	-10.96	20240215	14900	9.06	20240118	24700	-34.21	20230816	13700	18.61	20230314	3.39	N	045100	500	90 억	1364050	N	N	0	N	N
120	20240311	100431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16300	40	2	0.25	299200170	18404	31.53	16200	16380	16120	21100	11390	16260	16257.34	7.58	577	16586	16422	16336	16172	16086	16380	16130	90	4840	500	12030	10	1	18000000	2934	4.21	0.61	12	0.10	3876.00	26878.00	24700	20230816	-34.01	13700	20230314	18.98	18250	-10.68	20240215	14900	9.40	20240118	24700	-34.01	20230816	13700	18.98	20230314	3.39	N	045100	500	90 억	1364050	N	N	0	N	N
121	20240311	090434	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16120	-140	5	-0.86	78099930	4824	8.27	16200	16230	16120	21100	11390	16260	16189.87	7.58	-3113	16586	16422	16336	16172	16086	16380	16130	90	4840	500	12030	10	1	18000000	2902	4.16	0.60	12	0.03	3876.00	26878.00	24700	20230816	-34.74	13700	20230314	17.66	18250	-11.67	20240215	14900	8.19	20240118	24700	-34.74	20230816	13700	17.66	20230314	3.39	N	045100	500	90 억	1364050	N	N	0	N	N
122	20240308	160438	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16260	10	2	0.06	943688270	57724	64.03	16400	16500	16250	21100	11380	16250	16349.52	7.53	7379	16890	16570	16410	16090	15930	16490	16010	90	4850	500	12020	10	1	18000000	2927	4.20	0.60	12	0.32	3876.00	26878.00	24700	20230816	-34.17	13700	20230314	18.69	18250	-10.90	20240215	14900	9.13	20240118	24700	-34.17	20230816	13700	18.69	20230314	3.43	N	045100	500	90 억	1355683	N	N	0	N	N
123	20240308	150436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16260	10	2	0.06	864832720	52876	58.65	16400	16500	16250	21100	11380	16250	16355.87	7.53	7904	16890	16570	16410	16090	15930	16490	16010	90	4850	500	12020	10	1	18000000	2927	4.20	0.60	12	0.29	3876.00	26878.00	24700	20230816	-34.17	13700	20230314	18.69	18250	-10.90	20240215	14900	9.13	20240118	24700	-34.17	20230816	13700	18.69	20230314	3.43	N	045100	500	90 억	1355683	N	N	0	N	N
124	20240308	140435	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16310	60	2	0.37	737748540	45070	50.00	16400	16500	16250	21100	11380	16250	16368.95	7.53	5666	16890	16570	16410	16090	15930	16490	16010	90	4850	500	12020	10	1	18000000	2936	4.21	0.61	12	0.25	3876.00	26878.00	24700	20230816	-33.97	13700	20230314	19.05	18250	-10.63	20240215	14900	9.46	20240118	24700	-33.97	20230816	13700	19.05	20230314	3.43	N	045100	500	90 억	1355683	N	N	0	N	N
125	20240308	130434	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16380	130	2	0.80	589078830	35946	39.87	16400	16500	16250	21100	11380	16250	16387.88	7.53	6840	16890	16570	16410	16090	15930	16490	16010	90	4850	500	12020	10	1	18000000	2948	4.23	0.61	12	0.20	3876.00	26878.00	24700	20230816	-33.68	13700	20230314	19.56	18250	-10.25	20240215	14900	9.93	20240118	24700	-33.68	20230816	13700	19.56	20230314	3.43	N	045100	500	90 억	1355683	N	N	0	N	N
126	20240308	120436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16390	140	2	0.86	492703890	30048	33.33	16400	16500	16250	21100	11380	16250	16397.23	7.53	6558	16890	16570	16410	16090	15930	16490	16010	90	4850	500	12020	10	1	18000000	2950	4.23	0.61	12	0.17	3876.00	26878.00	24700	20230816	-33.64	13700	20230314	19.64	18250	-10.19	20240215	14900	10.00	20240118	24700	-33.64	20230816	13700	19.64	20230314	3.43	N	045100	500	90 억	1355683	N	N	0	N	N
127	20240308	110434	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16460	210	2	1.29	359670700	21948	24.35	16400	16470	16250	21100	11380	16250	16387.40	7.53	5295	16890	16570	16410	16090	15930	16490	16010	90	4850	500	12020	10	1	18000000	2963	4.25	0.61	12	0.12	3876.00	26878.00	24700	20230816	-33.36	13700	20230314	20.15	18250	-9.81	20240215	14900	10.47	20240118	24700	-33.36	20230816	13700	20.15	20230314	3.43	N	045100	500	90 억	1355683	N	N	0	N	N
128	20240308	100431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16400	150	2	0.92	271226390	16568	18.38	16400	16460	16250	21100	11380	16250	16370.50	7.53	3398	16890	16570	16410	16090	15930	16490	16010	90	4850	500	12020	10	1	18000000	2952	4.23	0.61	12	0.09	3876.00	26878.00	24700	20230816	-33.60	13700	20230314	19.71	18250	-10.14	20240215	14900	10.07	20240118	24700	-33.60	20230816	13700	19.71	20230314	3.43	N	045100	500	90 억	1355683	N	N	0	N	N
129	20240308	090431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16300	50	2	0.31	44442470	2726	3.02	16400	16400	16260	21100	11380	16250	16303.18	7.53	-14	16890	16570	16410	16090	15930	16490	16010	90	4850	500	12020	10	1	18000000	2934	4.21	0.61	12	0.02	3876.00	26878.00	24700	20230816	-34.01	13700	20230314	18.98	18250	-10.68	20240215	14900	9.40	20240118	24700	-34.01	20230816	13700	18.98	20230314	3.43	N	045100	500	90 억	1355683	N	N	0	N	N
130	20240307	160433	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16250	-470	5	-2.81	1473370770	89511	77.96	16720	16730	16250	21700	11710	16720	16461.20	7.62	-17268	17220	16970	16620	16370	16020	17095	16495	90	4980	500	12370	10	1	18000000	2925	4.19	0.60	12	0.50	3876.00	26878.00	24700	20230816	-34.21	13700	20230314	18.61	18250	-10.96	20240215	14900	9.06	20240118	24700	-34.21	20230816	13700	18.61	20230314	3.46	N	045100	500	90 억	1371924	N	N	0	N	N
131	20240307	150414	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16300	-420	5	-2.51	1341803350	81421	70.91	16720	16730	16300	21700	11710	16720	16479.82	7.62	-18284	17220	16970	16620	16370	16020	17095	16495	90	4980	500	12370	10	1	18000000	2934	4.21	0.61	12	0.45	3876.00	26878.00	24700	20230816	-34.01	13700	20230314	18.98	18250	-10.68	20240215	14900	9.40	20240118	24700	-34.01	20230816	13700	18.98	20230314	3.46	N	045100	500	90 억	1371924	N	N	0	N	N
132	20240307	140426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16400	-320	5	-1.91	1095650210	66376	57.81	16720	16730	16370	21700	11710	16720	16506.72	7.62	-16888	17220	16970	16620	16370	16020	17095	16495	90	4980	500	12370	10	1	18000000	2952	4.23	0.61	12	0.37	3876.00	26878.00	24700	20230816	-33.60	13700	20230314	19.71	18250	-10.14	20240215	14900	10.07	20240118	24700	-33.60	20230816	13700	19.71	20230314	3.46	N	045100	500	90 억	1371924	N	N	0	N	N
133	20240307	130428	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16420	-300	5	-1.79	929667900	56252	48.99	16720	16730	16370	21700	11710	16720	16526.84	7.62	-15577	17220	16970	16620	16370	16020	17095	16495	90	4980	500	12370	10	1	18000000	2956	4.24	0.61	12	0.31	3876.00	26878.00	24700	20230816	-33.52	13700	20230314	19.85	18250	-10.03	20240215	14900	10.20	20240118	24700	-33.52	20230816	13700	19.85	20230314	3.46	N	045100	500	90 억	1371924	N	N	0	N	N
134	20240307	120431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16430	-290	5	-1.73	798834790	48267	42.04	16720	16730	16370	21700	11710	16720	16550.33	7.62	-15147	17220	16970	16620	16370	16020	17095	16495	90	4980	500	12370	10	1	18000000	2957	4.24	0.61	12	0.27	3876.00	26878.00	24700	20230816	-33.48	13700	20230314	19.93	18250	-9.97	20240215	14900	10.27	20240118	24700	-33.48	20230816	13700	19.93	20230314	3.46	N	045100	500	90 억	1371924	N	N	0	N	N
135	20240307	110433	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16600	-120	5	-0.72	532221430	32082	27.94	16720	16730	16500	21700	11710	16720	16589.41	7.62	-5942	17220	16970	16620	16370	16020	17095	16495	90	4980	500	12370	10	1	18000000	2988	4.28	0.62	12	0.18	3876.00	26878.00	24700	20230816	-32.79	13700	20230314	21.17	18250	-9.04	20240215	14900	11.41	20240118	24700	-32.79	20230816	13700	21.17	20230314	3.46	N	045100	500	90 억	1371924	N	N	0	N	N
136	20240307	100430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16610	-110	5	-0.66	396769810	23911	20.83	16720	16730	16500	21700	11710	16720	16593.60	7.62	-6479	17220	16970	16620	16370	16020	17095	16495	90	4980	500	12370	10	1	18000000	2990	4.29	0.62	12	0.13	3876.00	26878.00	24700	20230816	-32.75	13700	20230314	21.24	18250	-8.99	20240215	14900	11.48	20240118	24700	-32.75	20230816	13700	21.24	20230314	3.46	N	045100	500	90 억	1371924	N	N	0	N	N
137	20240307	090430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16730	10	2	0.06	67644490	4053	3.53	16720	16730	16620	21700	11710	16720	16689.97	7.62	-709	17220	16970	16620	16370	16020	17095	16495	90	4980	500	12370	10	1	18000000	3011	4.32	0.62	12	0.02	3876.00	26878.00	24700	20230816	-32.27	13700	20230314	22.12	18250	-8.33	20240215	14900	12.28	20240118	24700	-32.27	20230816	13700	22.12	20230314	3.46	N	045100	500	90 억	1371924	N	N	0	N	N
138	20240306	160430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16720	370	2	2.26	1908588060	114573	126.55	16290	16870	16270	21250	11450	16350	16657.98	7.40	38937	16736	16542	16446	16252	16156	16495	16205	90	4900	500	12090	10	1	18000000	3010	4.31	0.62	12	0.64	3876.00	26878.00	24700	20230816	-32.31	13700	20230314	22.04	18250	-8.38	20240215	14900	12.21	20240118	24700	-32.31	20230816	13700	22.04	20230314	3.51	N	045100	500	90 억	1332724	N	N	0	N	N
139	20240306	150429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16700	350	2	2.14	1771280370	106361	117.48	16290	16870	16270	21250	11450	16350	16653.48	7.40	37772	16736	16542	16446	16252	16156	16495	16205	90	4900	500	12090	10	1	18000000	3006	4.31	0.62	12	0.59	3876.00	26878.00	24700	20230816	-32.39	13700	20230314	21.90	18250	-8.49	20240215	14900	12.08	20240118	24700	-32.39	20230816	13700	21.90	20230314	3.51	N	045100	500	90 억	1332724	N	N	0	N	N
140	20240306	140429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16700	350	2	2.14	1661923540	99796	110.22	16290	16870	16270	21250	11450	16350	16653.21	7.40	36879	16736	16542	16446	16252	16156	16495	16205	90	4900	500	12090	10	1	18000000	3006	4.31	0.62	12	0.55	3876.00	26878.00	24700	20230816	-32.39	13700	20230314	21.90	18250	-8.49	20240215	14900	12.08	20240118	24700	-32.39	20230816	13700	21.90	20230314	3.51	N	045100	500	90 억	1332724	N	N	0	N	N
141	20240306	130430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16760	410	2	2.51	1507061720	90500	99.96	16290	16870	16270	21250	11450	16350	16652.62	7.40	33350	16736	16542	16446	16252	16156	16495	16205	90	4900	500	12090	10	1	18000000	3017	4.32	0.62	12	0.50	3876.00	26878.00	24700	20230816	-32.15	13700	20230314	22.34	18250	-8.16	20240215	14900	12.48	20240118	24700	-32.15	20230816	13700	22.34	20230314	3.51	N	045100	500	90 억	1332724	N	N	0	N	N
142	20240306	120430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16700	350	2	2.14	1403396840	84303	93.11	16290	16870	16270	21250	11450	16350	16647.06	7.40	30585	16736	16542	16446	16252	16156	16495	16205	90	4900	500	12090	10	1	18000000	3006	4.31	0.62	12	0.47	3876.00	26878.00	24700	20230816	-32.39	13700	20230314	21.90	18250	-8.49	20240215	14900	12.08	20240118	24700	-32.39	20230816	13700	21.90	20230314	3.51	N	045100	500	90 억	1332724	N	N	0	N	N
143	20240306	110429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16640	290	2	1.77	1304876440	78390	86.58	16290	16870	16270	21250	11450	16350	16645.96	7.40	29011	16736	16542	16446	16252	16156	16495	16205	90	4900	500	12090	10	1	18000000	2995	4.29	0.62	12	0.44	3876.00	26878.00	24700	20230816	-32.63	13700	20230314	21.46	18250	-8.82	20240215	14900	11.68	20240118	24700	-32.63	20230816	13700	21.46	20230314	3.51	N	045100	500	90 억	1332724	N	N	0	N	N
144	20240306	100422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16550	200	2	1.22	347206700	21130	23.34	16290	16550	16270	21250	11450	16350	16431.93	7.40	10685	16736	16542	16446	16252	16156	16495	16205	90	4900	500	12090	10	1	18000000	2979	4.27	0.62	12	0.12	3876.00	26878.00	24700	20230816	-33.00	13700	20230314	20.80	18250	-9.32	20240215	14900	11.07	20240118	24700	-33.00	20230816	13700	20.80	20230314	3.51	N	045100	500	90 억	1332724	N	N	0	N	N
145	20240306	090429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16290	-60	5	-0.37	33418270	2051	2.27	16290	16370	16270	21250	11450	16350	16293.65	7.40	186	16736	16542	16446	16252	16156	16495	16205	90	4900	500	12090	10	1	18000000	2932	4.20	0.61	12	0.01	3876.00	26878.00	24700	20230816	-34.05	13700	20230314	18.91	18250	-10.74	20240215	14900	9.33	20240118	24700	-34.05	20230816	13700	18.91	20230314	3.51	N	045100	500	90 억	1332724	N	N	0	N	N
146	20240305	160425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16350	-430	5	-2.56	1482723650	90082	85.89	16630	16640	16350	21800	11750	16780	16459.94	7.50	-17743	16993	16886	16733	16626	16473	16940	16680	90	5020	500	12410	10	1	18000000	2943	4.22	0.61	12	0.50	3876.00	26878.00	24700	20230816	-33.81	13700	20230314	19.34	18250	-10.41	20240215	14900	9.73	20240118	24700	-33.81	20230816	13700	19.34	20230314	3.57	N	045100	500	90 억	1350437	N	N	6	N	N
147	20240305	150427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16400	-380	5	-2.26	1408895050	85570	81.58	16630	16640	16350	21800	11750	16780	16464.82	7.50	-17236	16993	16886	16733	16626	16473	16940	16680	90	5020	500	12410	10	1	18000000	2952	4.23	0.61	12	0.48	3876.00	26878.00	24700	20230816	-33.60	13700	20230314	19.71	18250	-10.14	20240215	14900	10.07	20240118	24700	-33.60	20230816	13700	19.71	20230314	3.57	N	045100	500	90 억	1350437	N	N	6	N	N
148	20240305	140421	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16390	-390	5	-2.32	1268330300	76996	73.41	16630	16640	16350	21800	11750	16780	16472.68	7.50	-17467	16993	16886	16733	16626	16473	16940	16680	90	5020	500	12410	10	1	18000000	2950	4.23	0.61	12	0.43	3876.00	26878.00	24700	20230816	-33.64	13700	20230314	19.64	18250	-10.19	20240215	14900	10.00	20240118	24700	-33.64	20230816	13700	19.64	20230314	3.57	N	045100	500	90 억	1350437	N	N	6	N	N
149	20240305	130424	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16470	-310	5	-1.85	1046304550	63450	60.49	16630	16640	16370	21800	11750	16780	16490.22	7.50	-14617	16993	16886	16733	16626	16473	16940	16680	90	5020	500	12410	10	1	18000000	2965	4.25	0.61	12	0.35	3876.00	26878.00	24700	20230816	-33.32	13700	20230314	20.22	18250	-9.75	20240215	14900	10.54	20240118	24700	-33.32	20230816	13700	20.22	20230314	3.57	N	045100	500	90 억	1350437	N	N	6	N	N
150	20240305	120423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16490	-290	5	-1.73	896024950	54321	51.79	16630	16640	16370	21800	11750	16780	16495.00	7.50	-14324	16993	16886	16733	16626	16473	16940	16680	90	5020	500	12410	10	1	18000000	2968	4.25	0.61	12	0.30	3876.00	26878.00	24700	20230816	-33.24	13700	20230314	20.36	18250	-9.64	20240215	14900	10.67	20240118	24700	-33.24	20230816	13700	20.36	20230314	3.57	N	045100	500	90 억	1350437	N	N	6	N	N
151	20240305	110425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16490	-290	5	-1.73	820819180	49759	47.44	16630	16640	16370	21800	11750	16780	16495.89	7.50	-14996	16993	16886	16733	16626	16473	16940	16680	90	5020	500	12410	10	1	18000000	2968	4.25	0.61	12	0.28	3876.00	26878.00	24700	20230816	-33.24	13700	20230314	20.36	18250	-9.64	20240215	14900	10.67	20240118	24700	-33.24	20230816	13700	20.36	20230314	3.57	N	045100	500	90 억	1350437	N	N	6	N	N
152	20240305	100421	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16620	-160	5	-0.95	647383000	39241	37.41	16630	16640	16370	21800	11750	16780	16497.62	7.50	-9432	16993	16886	16733	16626	16473	16940	16680	90	5020	500	12410	10	1	18000000	2992	4.29	0.62	12	0.22	3876.00	26878.00	24700	20230816	-32.71	13700	20230314	21.31	18250	-8.93	20240215	14900	11.54	20240118	24700	-32.71	20230816	13700	21.31	20230314	3.57	N	045100	500	90 억	1350437	N	N	6	N	N
153	20240305	090423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16500	-280	5	-1.67	194912280	11793	11.24	16630	16640	16450	21800	11750	16780	16527.79	7.50	-4968	16993	16886	16733	16626	16473	16940	16680	90	5020	500	12410	10	1	18000000	2970	4.26	0.61	12	0.07	3876.00	26878.00	24700	20230816	-33.20	13700	20230314	20.44	18250	-9.59	20240215	14900	10.74	20240118	24700	-33.20	20230816	13700	20.44	20230314	3.57	N	045100	500	90 억	1350437	N	N	6	N	N
154	20240304	160423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16780	180	2	1.08	1744588200	104337	74.18	16700	16840	16580	21550	11620	16600	16720.45	7.41	16956	17026	16812	16556	16342	16086	16920	16450	90	4950	500	12280	10	1	18000000	3020	4.33	0.62	12	0.58	3876.00	26878.00	24700	20230816	-32.06	13700	20230314	22.48	18250	-8.05	20240215	14900	12.62	20240118	24700	-32.06	20230816	13700	22.48	20230314	3.59	N	045100	500	90 억	1333315	N	N	6	N	N
155	20240304	150420	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16750	150	2	0.90	1640672220	98141	69.78	16700	16840	16580	21550	11620	16600	16717.50	7.41	17579	17026	16812	16556	16342	16086	16920	16450	90	4950	500	12280	10	1	18000000	3015	4.32	0.62	12	0.55	3876.00	26878.00	24700	20230816	-32.19	13700	20230314	22.26	18250	-8.22	20240215	14900	12.42	20240118	24700	-32.19	20230816	13700	22.26	20230314	3.59	N	045100	500	90 억	1333315	N	N	10	N	N
156	20240304	140358	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16710	110	2	0.66	1499751540	89706	63.78	16700	16840	16580	21550	11620	16600	16718.52	7.41	19400	17026	16812	16556	16342	16086	16920	16450	90	4950	500	12280	10	1	18000000	3008	4.31	0.62	12	0.50	3876.00	26878.00	24700	20230816	-32.35	13700	20230314	21.97	18250	-8.44	20240215	14900	12.15	20240118	24700	-32.35	20230816	13700	21.97	20230314	3.59	N	045100	500	90 억	1333315	N	N	10	N	N
157	20240304	130418	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16800	200	2	1.20	1329465660	79534	56.55	16700	16840	16580	21550	11620	16600	16715.69	7.41	21212	17026	16812	16556	16342	16086	16920	16450	90	4950	500	12280	10	1	18000000	3024	4.33	0.63	12	0.44	3876.00	26878.00	24700	20230816	-31.98	13700	20230314	22.63	18250	-7.95	20240215	14900	12.75	20240118	24700	-31.98	20230816	13700	22.63	20230314	3.59	N	045100	500	90 억	1333315	N	N	10	N	N
158	20240304	120359	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16750	150	2	0.90	992134070	59456	42.27	16700	16800	16580	21550	11620	16600	16686.86	7.41	14701	17026	16812	16556	16342	16086	16920	16450	90	4950	500	12280	10	1	18000000	3015	4.32	0.62	12	0.33	3876.00	26878.00	24700	20230816	-32.19	13700	20230314	22.26	18250	-8.22	20240215	14900	12.42	20240118	24700	-32.19	20230816	13700	22.26	20230314	3.59	N	045100	500	90 억	1333315	N	N	10	N	N
159	20240304	110416	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16690	90	2	0.54	841929670	50456	35.87	16700	16800	16580	21550	11620	16600	16686.41	7.41	12420	17026	16812	16556	16342	16086	16920	16450	90	4950	500	12280	10	1	18000000	3004	4.31	0.62	12	0.28	3876.00	26878.00	24700	20230816	-32.43	13700	20230314	21.82	18250	-8.55	20240215	14900	12.01	20240118	24700	-32.43	20230816	13700	21.82	20230314	3.59	N	045100	500	90 억	1333315	N	N	10	N	N
160	20240304	100415	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16660	60	2	0.36	610343470	36582	26.01	16700	16800	16580	21550	11620	16600	16684.26	7.41	10067	17026	16812	16556	16342	16086	16920	16450	90	4950	500	12280	10	1	18000000	2999	4.30	0.62	12	0.20	3876.00	26878.00	24700	20230816	-32.55	13700	20230314	21.61	18250	-8.71	20240215	14900	11.81	20240118	24700	-32.55	20230816	13700	21.61	20230314	3.59	N	045100	500	90 억	1333315	N	N	10	N	N
161	20240304	090416	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16710	110	2	0.66	241965380	14455	10.28	16700	16800	16690	21550	11620	16600	16739.22	7.41	4524	17026	16812	16556	16342	16086	16920	16450	90	4950	500	12280	10	1	18000000	3008	4.31	0.62	12	0.08	3876.00	26878.00	24700	20230816	-32.35	13700	20230314	21.97	18250	-8.44	20240215	14900	12.15	20240118	24700	-32.35	20230816	13700	21.97	20230314	3.59	N	045100	500	90 억	1333315	N	N	10	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History