KissMeData/377450/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161210	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9420	0	3	0.00	239709090	25521	46.80	9360	9490	9350	12240	6600	9420	9392.60	6.49	0	-10866	9673	9546	9463	9336	9253	9505	9295	17	2820	100	6210	10	1	17330000	1632	7.53	0.91	12	0.15	1251.00	10358.00	11380	20240129	-17.22	6860	20231026	37.32	11380	-17.22	20240129	8450	11.48	20240117	11380	-17.22	20240129	6860	37.32	20231026	2.73	N	377450	100	17 억		1124712	N	N	0	N	00	N
3	20240329	151211	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9400	-20	5	-0.21	229771940	24460	44.86	9360	9490	9350	12240	6600	9420	9393.78	6.49	0	-10830	9673	9546	9463	9336	9253	9505	9295	17	2820	100	6210	10	1	17330000	1629	7.51	0.91	12	0.14	1251.00	10358.00	11380	20240129	-17.40	6860	20231026	37.03	11380	-17.40	20240129	8450	11.24	20240117	11380	-17.40	20240129	6860	37.03	20231026	2.73	N	377450	100	17 억		1124712	N	N	0	N	00	N
4	20240329	141206	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9400	-20	5	-0.21	173236110	18442	33.82	9360	9490	9350	12240	6600	9420	9393.56	6.49	0	-8083	9673	9546	9463	9336	9253	9505	9295	17	2820	100	6210	10	1	17330000	1629	7.51	0.91	12	0.11	1251.00	10358.00	11380	20240129	-17.40	6860	20231026	37.03	11380	-17.40	20240129	8450	11.24	20240117	11380	-17.40	20240129	6860	37.03	20231026	2.73	N	377450	100	17 억		1124712	N	N	0	N	00	N
5	20240329	131146	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9430	10	2	0.11	154975350	16500	30.26	9360	9490	9350	12240	6600	9420	9392.45	6.49	0	-6696	9673	9546	9463	9336	9253	9505	9295	17	2820	100	6210	10	1	17330000	1634	7.54	0.91	12	0.10	1251.00	10358.00	11380	20240129	-17.14	6860	20231026	37.46	11380	-17.14	20240129	8450	11.60	20240117	11380	-17.14	20240129	6860	37.46	20231026	2.73	N	377450	100	17 억		1124712	N	N	0	N	00	N
6	20240329	121159	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9440	20	2	0.21	92711390	9858	18.08	9360	9490	9360	12240	6600	9420	9404.69	6.49	0	-5511	9673	9546	9463	9336	9253	9505	9295	17	2820	100	6210	10	1	17330000	1636	7.55	0.91	12	0.06	1251.00	10358.00	11380	20240129	-17.05	6860	20231026	37.61	11380	-17.05	20240129	8450	11.72	20240117	11380	-17.05	20240129	6860	37.61	20231026	2.73	N	377450	100	17 억		1124712	N	N	0	N	00	N
7	20240329	111145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9420	0	3	0.00	63946490	6800	12.47	9360	9490	9360	12240	6600	9420	9403.90	6.49	0	-4527	9673	9546	9463	9336	9253	9505	9295	17	2820	100	6210	10	1	17330000	1632	7.53	0.91	12	0.04	1251.00	10358.00	11380	20240129	-17.22	6860	20231026	37.32	11380	-17.22	20240129	8450	11.48	20240117	11380	-17.22	20240129	6860	37.32	20231026	2.73	N	377450	100	17 억		1124712	N	N	0	N	00	N
8	20240329	101145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9430	10	2	0.11	34092720	3630	6.66	9360	9490	9360	12240	6600	9420	9391.93	6.49	0	-2240	9673	9546	9463	9336	9253	9505	9295	17	2820	100	6210	10	1	17330000	1634	7.54	0.91	12	0.02	1251.00	10358.00	11380	20240129	-17.14	6860	20231026	37.46	11380	-17.14	20240129	8450	11.60	20240117	11380	-17.14	20240129	6860	37.46	20231026	2.73	N	377450	100	17 억		1124712	N	N	0	N	00	N
9	20240329	091146	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9390	-30	5	-0.32	4552690	482	0.88	9360	9490	9360	12240	6600	9420	9445.41	6.49	0	-383	9673	9546	9463	9336	9253	9505	9295	17	2820	100	6210	10	1	17330000	1627	7.51	0.91	12	0.00	1251.00	10358.00	11380	20240129	-17.49	6860	20231026	36.88	11380	-17.49	20240129	8450	11.12	20240117	11380	-17.49	20240129	6860	36.88	20231026	2.73	N	377450	100	17 억		1124712	N	N	0	N	00	N
10	20240328	161153	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9420	-130	5	-1.36	515338170	54447	88.43	9530	9590	9380	12410	6690	9550	9464.95	6.57	0	-13609	9783	9666	9513	9396	9243	9725	9455	17	2860	100	6300	10	1	17330000	1632	7.53	0.91	12	0.31	1251.00	10358.00	11380	20240129	-17.22	6860	20231026	37.32	11380	-17.22	20240129	8450	11.48	20240117	11380	-17.22	20240129	6860	37.32	20231026	2.72	N	377450	100	17 억		1138556	N	N	0	N	00	N
11	20240328	151155	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9500	-50	5	-0.52	376760940	39716	64.50	9530	9590	9420	12410	6690	9550	9486.38	6.57	0	-12234	9783	9666	9513	9396	9243	9725	9455	17	2860	100	6300	10	1	17330000	1646	7.59	0.92	12	0.23	1251.00	10358.00	11380	20240129	-16.52	6860	20231026	38.48	11380	-16.52	20240129	8450	12.43	20240117	11380	-16.52	20240129	6860	38.48	20231026	2.72	N	377450	100	17 억		1138556	N	N	0	N	00	N
12	20240328	141140	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9490	-60	5	-0.63	299515970	31559	51.25	9530	9590	9420	12410	6690	9550	9490.67	6.57	0	-7124	9783	9666	9513	9396	9243	9725	9455	17	2860	100	6300	10	1	17330000	1645	7.59	0.92	12	0.18	1251.00	10358.00	11380	20240129	-16.61	6860	20231026	38.34	11380	-16.61	20240129	8450	12.31	20240117	11380	-16.61	20240129	6860	38.34	20231026	2.72	N	377450	100	17 억		1138556	N	N	0	N	00	N
13	20240328	131142	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9490	-60	5	-0.63	253248070	26676	43.32	9530	9590	9420	12410	6690	9550	9493.48	6.57	0	-4913	9783	9666	9513	9396	9243	9725	9455	17	2860	100	6300	10	1	17330000	1645	7.59	0.92	12	0.15	1251.00	10358.00	11380	20240129	-16.61	6860	20231026	38.34	11380	-16.61	20240129	8450	12.31	20240117	11380	-16.61	20240129	6860	38.34	20231026	2.72	N	377450	100	17 억		1138556	N	N	0	N	00	N
14	20240328	121144	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9530	-20	5	-0.21	139786450	14677	23.84	9530	9590	9470	12410	6690	9550	9524.18	6.57	0	-2503	9783	9666	9513	9396	9243	9725	9455	17	2860	100	6300	10	1	17330000	1652	7.62	0.92	12	0.08	1251.00	10358.00	11380	20240129	-16.26	6860	20231026	38.92	11380	-16.26	20240129	8450	12.78	20240117	11380	-16.26	20240129	6860	38.92	20231026	2.72	N	377450	100	17 억		1138556	N	N	0	N	00	N
15	20240328	111148	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9580	30	2	0.31	96063560	10082	16.37	9530	9590	9470	12410	6690	9550	9528.22	6.57	0	-2269	9783	9666	9513	9396	9243	9725	9455	17	2860	100	6300	10	1	17330000	1660	7.66	0.92	12	0.06	1251.00	10358.00	11380	20240129	-15.82	6860	20231026	39.65	11380	-15.82	20240129	8450	13.37	20240117	11380	-15.82	20240129	6860	39.65	20231026	2.72	N	377450	100	17 억		1138556	N	N	0	N	00	N
16	20240328	101158	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9520	-30	5	-0.31	53654260	5629	9.14	9530	9570	9490	12410	6690	9550	9531.76	6.57	0	-1657	9783	9666	9513	9396	9243	9725	9455	17	2860	100	6300	10	1	17330000	1650	7.61	0.92	12	0.03	1251.00	10358.00	11380	20240129	-16.34	6860	20231026	38.78	11380	-16.34	20240129	8450	12.66	20240117	11380	-16.34	20240129	6860	38.78	20231026	2.72	N	377450	100	17 억		1138556	N	N	0	N	00	N
17	20240328	091203	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9520	-30	5	-0.31	12463070	1310	2.13	9530	9530	9490	12410	6690	9550	9513.79	6.57	0	-318	9783	9666	9513	9396	9243	9725	9455	17	2860	100	6300	10	1	17330000	1650	7.61	0.92	12	0.01	1251.00	10358.00	11380	20240129	-16.34	6860	20231026	38.78	11380	-16.34	20240129	8450	12.66	20240117	11380	-16.34	20240129	6860	38.78	20231026	2.72	N	377450	100	17 억		1138556	N	N	0	N	00	N
18	20240327	161200	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9550	180	2	1.92	579508800	60795	145.04	9360	9630	9360	12180	6560	9370	9532.17	6.51	0	8028	9536	9452	9336	9252	9136	9495	9295	17	2810	100	6180	10	1	17330000	1655	7.63	0.92	12	0.35	1251.00	10358.00	11380	20240129	-16.08	6860	20231026	39.21	11380	-16.08	20240129	8450	13.02	20240117	11380	-16.08	20240129	6860	39.21	20231026	2.71	N	377450	100	17 억		1128659	N	N	0	N	00	N
19	20240327	151159	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9550	180	2	1.92	570970360	59901	142.90	9360	9630	9360	12180	6560	9370	9531.90	6.51	0	8010	9536	9452	9336	9252	9136	9495	9295	17	2810	100	6180	10	1	17330000	1655	7.63	0.92	12	0.35	1251.00	10358.00	11380	20240129	-16.08	6860	20231026	39.21	11380	-16.08	20240129	8450	13.02	20240117	11380	-16.08	20240129	6860	39.21	20231026	2.71	N	377450	100	17 억		1128659	N	N	0	N	00	N
20	20240327	141200	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9540	170	2	1.81	522340970	54806	130.75	9360	9630	9360	12180	6560	9370	9530.73	6.51	0	10160	9536	9452	9336	9252	9136	9495	9295	17	2810	100	6180	10	1	17330000	1653	7.63	0.92	12	0.32	1251.00	10358.00	11380	20240129	-16.17	6860	20231026	39.07	11380	-16.17	20240129	8450	12.90	20240117	11380	-16.17	20240129	6860	39.07	20231026	2.71	N	377450	100	17 억		1128659	N	N	0	N	00	N
21	20240327	131157	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9540	170	2	1.81	410972370	43090	102.80	9360	9630	9360	12180	6560	9370	9537.53	6.51	0	12283	9536	9452	9336	9252	9136	9495	9295	17	2810	100	6180	10	1	17330000	1653	7.63	0.92	12	0.25	1251.00	10358.00	11380	20240129	-16.17	6860	20231026	39.07	11380	-16.17	20240129	8450	12.90	20240117	11380	-16.17	20240129	6860	39.07	20231026	2.71	N	377450	100	17 억		1128659	N	N	0	N	00	N
22	20240327	121158	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9560	190	2	2.03	387559600	40638	96.95	9360	9630	9360	12180	6560	9370	9536.88	6.51	0	13569	9536	9452	9336	9252	9136	9495	9295	17	2810	100	6180	10	1	17330000	1657	7.64	0.92	12	0.23	1251.00	10358.00	11380	20240129	-15.99	6860	20231026	39.36	11380	-15.99	20240129	8450	13.14	20240117	11380	-15.99	20240129	6860	39.36	20231026	2.71	N	377450	100	17 억		1128659	N	N	0	N	00	N
23	20240327	111156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9570	200	2	2.13	347246450	36418	86.88	9360	9630	9360	12180	6560	9370	9535.02	6.51	0	13767	9536	9452	9336	9252	9136	9495	9295	17	2810	100	6180	10	1	17330000	1658	7.65	0.92	12	0.21	1251.00	10358.00	11380	20240129	-15.91	6860	20231026	39.50	11380	-15.91	20240129	8450	13.25	20240117	11380	-15.91	20240129	6860	39.50	20231026	2.71	N	377450	100	17 억		1128659	N	N	0	N	00	N
24	20240327	101153	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9530	160	2	1.71	265650180	27876	66.50	9360	9630	9360	12180	6560	9370	9529.71	6.51	0	11386	9536	9452	9336	9252	9136	9495	9295	17	2810	100	6180	10	1	17330000	1652	7.62	0.92	12	0.16	1251.00	10358.00	11380	20240129	-16.26	6860	20231026	38.92	11380	-16.26	20240129	8450	12.78	20240117	11380	-16.26	20240129	6860	38.92	20231026	2.71	N	377450	100	17 억		1128659	N	N	0	N	00	N
25	20240327	091201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9510	140	2	1.49	104033760	10923	26.06	9360	9630	9360	12180	6560	9370	9524.28	6.51	0	6144	9536	9452	9336	9252	9136	9495	9295	17	2810	100	6180	10	1	17330000	1648	7.60	0.92	12	0.06	1251.00	10358.00	11380	20240129	-16.43	6860	20231026	38.63	11380	-16.43	20240129	8450	12.54	20240117	11380	-16.43	20240129	6860	38.63	20231026	2.71	N	377450	100	17 억		1128659	N	N	0	N	00	N
26	20240326	161051	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9370	130	2	1.41	392038520	41907	133.34	9240	9420	9220	12010	6470	9240	9354.95	6.44	0	8373	9566	9402	9306	9142	9046	9355	9095	17	2770	100	6090	10	1	17330000	1624	7.49	0.90	12	0.24	1251.00	10358.00	11380	20240129	-17.66	6860	20231026	36.59	11380	-17.66	20240129	8450	10.89	20240117	11380	-17.66	20240129	6860	36.59	20231026	2.74	N	377450	100	17 억		1116790	N	N	0	N	00	N
27	20240326	151144	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9420	180	2	1.95	379242050	40542	129.00	9240	9420	9220	12010	6470	9240	9354.30	6.44	0	8100	9566	9402	9306	9142	9046	9355	9095	17	2770	100	6090	10	1	17330000	1632	7.53	0.91	12	0.23	1251.00	10358.00	11380	20240129	-17.22	6860	20231026	37.32	11380	-17.22	20240129	8450	11.48	20240117	11380	-17.22	20240129	6860	37.32	20231026	2.74	N	377450	100	17 억		1116790	N	N	0	N	00	N
28	20240326	141141	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9400	160	2	1.73	264847010	28356	90.23	9240	9420	9220	12010	6470	9240	9340.07	6.44	0	7950	9566	9402	9306	9142	9046	9355	9095	17	2770	100	6090	10	1	17330000	1629	7.51	0.91	12	0.16	1251.00	10358.00	11380	20240129	-17.40	6860	20231026	37.03	11380	-17.40	20240129	8450	11.24	20240117	11380	-17.40	20240129	6860	37.03	20231026	2.74	N	377450	100	17 억		1116790	N	N	0	N	00	N
29	20240326	131136	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9380	140	2	1.52	229577220	24593	78.25	9240	9420	9220	12010	6470	9240	9335.06	6.44	0	6944	9566	9402	9306	9142	9046	9355	9095	17	2770	100	6090	10	1	17330000	1626	7.50	0.91	12	0.14	1251.00	10358.00	11380	20240129	-17.57	6860	20231026	36.73	11380	-17.57	20240129	8450	11.01	20240117	11380	-17.57	20240129	6860	36.73	20231026	2.74	N	377450	100	17 억		1116790	N	N	0	N	00	N
30	20240326	121134	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9400	160	2	1.73	185845100	19944	63.46	9240	9400	9220	12010	6470	9240	9318.35	6.44	0	7544	9566	9402	9306	9142	9046	9355	9095	17	2770	100	6090	10	1	17330000	1629	7.51	0.91	12	0.12	1251.00	10358.00	11380	20240129	-17.40	6860	20231026	37.03	11380	-17.40	20240129	8450	11.24	20240117	11380	-17.40	20240129	6860	37.03	20231026	2.74	N	377450	100	17 억		1116790	N	N	0	N	00	N
31	20240326	111131	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9300	60	2	0.65	73427910	7906	25.16	9240	9340	9220	12010	6470	9240	9287.62	6.44	0	693	9566	9402	9306	9142	9046	9355	9095	17	2770	100	6090	10	1	17330000	1612	7.43	0.90	12	0.05	1251.00	10358.00	11380	20240129	-18.28	6860	20231026	35.57	11380	-18.28	20240129	8450	10.06	20240117	11380	-18.28	20240129	6860	35.57	20231026	2.74	N	377450	100	17 억		1116790	N	N	0	N	00	N
32	20240326	101138	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9320	80	2	0.87	56651470	6099	19.41	9240	9340	9220	12010	6470	9240	9288.65	6.44	0	271	9566	9402	9306	9142	9046	9355	9095	17	2770	100	6090	10	1	17330000	1615	7.45	0.90	12	0.04	1251.00	10358.00	11380	20240129	-18.10	6860	20231026	35.86	11380	-18.10	20240129	8450	10.30	20240117	11380	-18.10	20240129	6860	35.86	20231026	2.74	N	377450	100	17 억		1116790	N	N	0	N	00	N
33	20240326	091143	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9290	50	2	0.54	9555720	1029	3.27	9240	9300	9240	12010	6470	9240	9286.41	6.44	0	-6	9566	9402	9306	9142	9046	9355	9095	17	2770	100	6090	10	1	17330000	1610	7.43	0.90	12	0.01	1251.00	10358.00	11380	20240129	-18.37	6860	20231026	35.42	11380	-18.37	20240129	8450	9.94	20240117	11380	-18.37	20240129	6860	35.42	20231026	2.74	N	377450	100	17 억		1116790	N	N	0	N	00	N
34	20240325	161223	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9240	-130	5	-1.39	290838290	31418	86.33	9470	9470	9210	12180	6560	9370	9257.08	6.47	0	-6176	9550	9460	9290	9200	9030	9505	9245	17	2810	100	6180	10	1	17330000	1601	7.39	0.89	12	0.18	1251.00	10358.00	11380	20240129	-18.80	6860	20231026	34.69	11380	-18.80	20240129	8450	9.35	20240117	11380	-18.80	20240129	6860	34.69	20231026	2.72	N	377450	100	17 억		1121263	N	N	0	N	00	N
35	20240325	151227	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9230	-140	5	-1.49	248073120	26780	73.59	9470	9470	9230	12180	6560	9370	9263.37	6.47	0	-6142	9550	9460	9290	9200	9030	9505	9245	17	2810	100	6180	10	1	17330000	1600	7.38	0.89	12	0.15	1251.00	10358.00	11380	20240129	-18.89	6860	20231026	34.55	11380	-18.89	20240129	8450	9.23	20240117	11380	-18.89	20240129	6860	34.55	20231026	2.72	N	377450	100	17 억		1121263	N	N	0	N	00	N
36	20240325	141225	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9250	-120	5	-1.28	198272240	21391	58.78	9470	9470	9230	12180	6560	9370	9268.96	6.47	0	-5046	9550	9460	9290	9200	9030	9505	9245	17	2810	100	6180	10	1	17330000	1603	7.39	0.89	12	0.12	1251.00	10358.00	11380	20240129	-18.72	6860	20231026	34.84	11380	-18.72	20240129	8450	9.47	20240117	11380	-18.72	20240129	6860	34.84	20231026	2.72	N	377450	100	17 억		1121263	N	N	0	N	00	N
37	20240325	131223	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9250	-120	5	-1.28	144410900	15569	42.78	9470	9470	9230	12180	6560	9370	9275.54	6.47	0	-4465	9550	9460	9290	9200	9030	9505	9245	17	2810	100	6180	10	1	17330000	1603	7.39	0.89	12	0.09	1251.00	10358.00	11380	20240129	-18.72	6860	20231026	34.84	11380	-18.72	20240129	8450	9.47	20240117	11380	-18.72	20240129	6860	34.84	20231026	2.72	N	377450	100	17 억		1121263	N	N	0	N	00	N
38	20240325	121227	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9270	-100	5	-1.07	128585710	13860	38.09	9470	9470	9230	12180	6560	9370	9277.47	6.47	0	-3857	9550	9460	9290	9200	9030	9505	9245	17	2810	100	6180	10	1	17330000	1606	7.41	0.89	12	0.08	1251.00	10358.00	11380	20240129	-18.54	6860	20231026	35.13	11380	-18.54	20240129	8450	9.70	20240117	11380	-18.54	20240129	6860	35.13	20231026	2.72	N	377450	100	17 억		1121263	N	N	0	N	00	N
39	20240325	111226	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9270	-100	5	-1.07	79947050	8604	23.64	9470	9470	9250	12180	6560	9370	9291.85	6.47	0	-1384	9550	9460	9290	9200	9030	9505	9245	17	2810	100	6180	10	1	17330000	1606	7.41	0.89	12	0.05	1251.00	10358.00	11380	20240129	-18.54	6860	20231026	35.13	11380	-18.54	20240129	8450	9.70	20240117	11380	-18.54	20240129	6860	35.13	20231026	2.72	N	377450	100	17 억		1121263	N	N	0	N	00	N
40	20240325	101225	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9270	-100	5	-1.07	49111040	5275	14.50	9470	9470	9270	12180	6560	9370	9310.15	6.47	0	-776	9550	9460	9290	9200	9030	9505	9245	17	2810	100	6180	10	1	17330000	1606	7.41	0.89	12	0.03	1251.00	10358.00	11380	20240129	-18.54	6860	20231026	35.13	11380	-18.54	20240129	8450	9.70	20240117	11380	-18.54	20240129	6860	35.13	20231026	2.72	N	377450	100	17 억		1121263	N	N	0	N	00	N
41	20240325	091229	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9340	-30	5	-0.32	13680990	1463	4.02	9470	9470	9300	12180	6560	9370	9351.33	6.47	0	-224	9550	9460	9290	9200	9030	9505	9245	17	2810	100	6180	10	1	17330000	1619	7.47	0.90	12	0.01	1251.00	10358.00	11380	20240129	-17.93	6860	20231026	36.15	11380	-17.93	20240129	8450	10.53	20240117	11380	-17.93	20240129	6860	36.15	20231026	2.72	N	377450	100	17 억		1121263	N	N	0	N	00	N
42	20240322	161227	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9370	130	2	1.41	336771410	36340	94.13	9350	9380	9120	12010	6470	9240	9267.11	6.43	0	6277	9480	9360	9290	9170	9100	9325	9135	17	2770	100	6090	10	1	17330000	1624	7.49	0.90	12	0.21	1251.00	10358.00	11380	20240129	-17.66	6860	20231026	36.59	11380	-17.66	20240129	8450	10.89	20240117	11380	-17.66	20240129	6860	36.59	20231026	2.73	N	377450	100	17 억		1114863	N	N	0	N	00	N
43	20240322	151230	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9370	130	2	1.41	324140650	34992	90.64	9350	9380	9120	12010	6470	9240	9263.28	6.43	0	5966	9480	9360	9290	9170	9100	9325	9135	17	2770	100	6090	10	1	17330000	1624	7.49	0.90	12	0.20	1251.00	10358.00	11380	20240129	-17.66	6860	20231026	36.59	11380	-17.66	20240129	8450	10.89	20240117	11380	-17.66	20240129	6860	36.59	20231026	2.73	N	377450	100	17 억		1114863	N	N	0	N	00	N
44	20240322	141217	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9310	70	2	0.76	214919790	23307	60.37	9350	9380	9120	12010	6470	9240	9221.25	6.43	0	4132	9480	9360	9290	9170	9100	9325	9135	17	2770	100	6090	10	1	17330000	1613	7.44	0.90	12	0.13	1251.00	10358.00	11380	20240129	-18.19	6860	20231026	35.71	11380	-18.19	20240129	8450	10.18	20240117	11380	-18.19	20240129	6860	35.71	20231026	2.73	N	377450	100	17 억		1114863	N	N	0	N	00	N
45	20240322	131222	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9270	30	2	0.32	151301590	16456	42.63	9350	9380	9120	12010	6470	9240	9194.31	6.43	0	2293	9480	9360	9290	9170	9100	9325	9135	17	2770	100	6090	10	1	17330000	1606	7.41	0.89	12	0.09	1251.00	10358.00	11380	20240129	-18.54	6860	20231026	35.13	11380	-18.54	20240129	8450	9.70	20240117	11380	-18.54	20240129	6860	35.13	20231026	2.73	N	377450	100	17 억		1114863	N	N	0	N	00	N
46	20240322	121219	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9300	60	2	0.65	127980140	13941	36.11	9350	9380	9120	12010	6470	9240	9180.13	6.43	0	3568	9480	9360	9290	9170	9100	9325	9135	17	2770	100	6090	10	1	17330000	1612	7.43	0.90	12	0.08	1251.00	10358.00	11380	20240129	-18.28	6860	20231026	35.57	11380	-18.28	20240129	8450	10.06	20240117	11380	-18.28	20240129	6860	35.57	20231026	2.73	N	377450	100	17 억		1114863	N	N	0	N	00	N
47	20240322	111226	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9190	-50	5	-0.54	84951200	9270	24.01	9350	9380	9120	12010	6470	9240	9164.10	6.43	0	1096	9480	9360	9290	9170	9100	9325	9135	17	2770	100	6090	10	1	17330000	1593	7.35	0.89	12	0.05	1251.00	10358.00	11380	20240129	-19.24	6860	20231026	33.97	11380	-19.24	20240129	8450	8.76	20240117	11380	-19.24	20240129	6860	33.97	20231026	2.73	N	377450	100	17 억		1114863	N	N	0	N	00	N
48	20240322	101218	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9190	-50	5	-0.54	76769320	8378	21.70	9350	9380	9120	12010	6470	9240	9163.20	6.43	0	974	9480	9360	9290	9170	9100	9325	9135	17	2770	100	6090	10	1	17330000	1593	7.35	0.89	12	0.05	1251.00	10358.00	11380	20240129	-19.24	6860	20231026	33.97	11380	-19.24	20240129	8450	8.76	20240117	11380	-19.24	20240129	6860	33.97	20231026	2.73	N	377450	100	17 억		1114863	N	N	0	N	00	N
49	20240322	091218	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9290	50	2	0.54	25847070	2811	7.28	9350	9380	9150	12010	6470	9240	9194.97	6.43	0	-64	9480	9360	9290	9170	9100	9325	9135	17	2770	100	6090	10	1	17330000	1610	7.43	0.90	12	0.02	1251.00	10358.00	11380	20240129	-18.37	6860	20231026	35.42	11380	-18.37	20240129	8450	9.94	20240117	11380	-18.37	20240129	6860	35.42	20231026	2.73	N	377450	100	17 억		1114863	N	N	0	N	00	N
50	20240321	161221	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9240	-140	5	-1.49	357900120	38602	75.72	9300	9410	9220	12190	6570	9380	9271.57	6.50	0	-19824	9593	9486	9333	9226	9073	9540	9280	17	2810	100	6190	10	1	17330000	1601	7.39	0.89	12	0.22	1251.00	10358.00	11380	20240129	-18.80	6860	20231026	34.69	11380	-18.80	20240129	8450	9.35	20240117	11380	-18.80	20240129	6860	34.69	20231026	2.74	N	377450	100	17 억		1126348	N	N	0	N	00	N
51	20240321	151218	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9260	-120	5	-1.28	347447840	37471	73.50	9300	9410	9220	12190	6570	9380	9272.45	6.50	0	-19733	9593	9486	9333	9226	9073	9540	9280	17	2810	100	6190	10	1	17330000	1605	7.40	0.89	12	0.22	1251.00	10358.00	11380	20240129	-18.63	6860	20231026	34.99	11380	-18.63	20240129	8450	9.59	20240117	11380	-18.63	20240129	6860	34.99	20231026	2.74	N	377450	100	17 억		1126348	N	N	0	N	00	N
52	20240321	141215	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9250	-130	5	-1.39	242255350	26084	51.17	9300	9410	9220	12190	6570	9380	9287.51	6.50	0	-13628	9593	9486	9333	9226	9073	9540	9280	17	2810	100	6190	10	1	17330000	1603	7.39	0.89	12	0.15	1251.00	10358.00	11380	20240129	-18.72	6860	20231026	34.84	11380	-18.72	20240129	8450	9.47	20240117	11380	-18.72	20240129	6860	34.84	20231026	2.74	N	377450	100	17 억		1126348	N	N	0	N	00	N
53	20240321	131205	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9320	-60	5	-0.64	189372510	20391	40.00	9300	9410	9220	12190	6570	9380	9287.06	6.50	0	-11167	9593	9486	9333	9226	9073	9540	9280	17	2810	100	6190	10	1	17330000	1615	7.45	0.90	12	0.12	1251.00	10358.00	11380	20240129	-18.10	6860	20231026	35.86	11380	-18.10	20240129	8450	10.30	20240117	11380	-18.10	20240129	6860	35.86	20231026	2.74	N	377450	100	17 억		1126348	N	N	0	N	00	N
54	20240321	121221	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9250	-130	5	-1.39	179233250	19299	37.86	9300	9410	9220	12190	6570	9380	9287.18	6.50	0	-10680	9593	9486	9333	9226	9073	9540	9280	17	2810	100	6190	10	1	17330000	1603	7.39	0.89	12	0.11	1251.00	10358.00	11380	20240129	-18.72	6860	20231026	34.84	11380	-18.72	20240129	8450	9.47	20240117	11380	-18.72	20240129	6860	34.84	20231026	2.74	N	377450	100	17 억		1126348	N	N	0	N	00	N
55	20240321	111217	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9310	-70	5	-0.75	159863760	17210	33.76	9300	9410	9220	12190	6570	9380	9289.00	6.50	0	-9605	9593	9486	9333	9226	9073	9540	9280	17	2810	100	6190	10	1	17330000	1613	7.44	0.90	12	0.10	1251.00	10358.00	11380	20240129	-18.19	6860	20231026	35.71	11380	-18.19	20240129	8450	10.18	20240117	11380	-18.19	20240129	6860	35.71	20231026	2.74	N	377450	100	17 억		1126348	N	N	0	N	00	N
56	20240321	101219	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9290	-90	5	-0.96	78040440	8373	16.42	9300	9410	9290	12190	6570	9380	9320.49	6.50	0	-2067	9593	9486	9333	9226	9073	9540	9280	17	2810	100	6190	10	1	17330000	1610	7.43	0.90	12	0.05	1251.00	10358.00	11380	20240129	-18.37	6860	20231026	35.42	11380	-18.37	20240129	8450	9.94	20240117	11380	-18.37	20240129	6860	35.42	20231026	2.74	N	377450	100	17 억		1126348	N	N	0	N	00	N
57	20240321	091226	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9400	20	2	0.21	6819490	727	1.43	9300	9410	9300	12190	6570	9380	9380.32	6.50	0	-58	9593	9486	9333	9226	9073	9540	9280	17	2810	100	6190	10	1	17330000	1629	7.51	0.91	12	0.00	1251.00	10358.00	11380	20240129	-17.40	6860	20231026	37.03	11380	-17.40	20240129	8450	11.24	20240117	11380	-17.40	20240129	6860	37.03	20231026	2.74	N	377450	100	17 억		1126348	N	N	0	N	00	N
58	20240320	161204	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9380	200	2	2.18	473543380	50730	227.57	9250	9440	9180	11930	6430	9180	9334.46	6.47	0	7909	9333	9256	9163	9086	8993	9295	9125	17	2750	100	6050	10	1	17330000	1626	9.20	1.02	12	0.29	1020.00	9169.00	11380	20240129	-17.57	6860	20231026	36.73	11380	-17.57	20240129	8450	11.01	20240117	11380	-17.57	20240129	6860	36.73	20231026	2.73	N	377450	100	17 억		1122026	N	N	0	N	00	N
59	20240320	151209	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9360	180	2	1.96	459282000	49210	220.75	9250	9440	9180	11930	6430	9180	9333.10	6.47	0	7487	9333	9256	9163	9086	8993	9295	9125	17	2750	100	6050	10	1	17330000	1622	9.18	1.02	12	0.28	1020.00	9169.00	11380	20240129	-17.75	6860	20231026	36.44	11380	-17.75	20240129	8450	10.77	20240117	11380	-17.75	20240129	6860	36.44	20231026	2.73	N	377450	100	17 억		1122026	N	N	0	N	00	N
60	20240320	141214	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9370	190	2	2.07	351513720	37730	169.25	9250	9440	9180	11930	6430	9180	9316.56	6.47	0	1383	9333	9256	9163	9086	8993	9295	9125	17	2750	100	6050	10	1	17330000	1624	9.19	1.02	12	0.22	1020.00	9169.00	11380	20240129	-17.66	6860	20231026	36.59	11380	-17.66	20240129	8450	10.89	20240117	11380	-17.66	20240129	6860	36.59	20231026	2.73	N	377450	100	17 억		1122026	N	N	0	N	00	N
61	20240320	131215	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9320	140	2	1.53	283625240	30467	136.67	9250	9440	9180	11930	6430	9180	9309.26	6.47	0	-220	9333	9256	9163	9086	8993	9295	9125	17	2750	100	6050	10	1	17330000	1615	9.14	1.02	12	0.18	1020.00	9169.00	11380	20240129	-18.10	6860	20231026	35.86	11380	-18.10	20240129	8450	10.30	20240117	11380	-18.10	20240129	6860	35.86	20231026	2.73	N	377450	100	17 억		1122026	N	N	0	N	00	N
62	20240320	121207	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9340	160	2	1.74	270856400	29100	130.54	9250	9440	9180	11930	6430	9180	9307.78	6.47	0	-328	9333	9256	9163	9086	8993	9295	9125	17	2750	100	6050	10	1	17330000	1619	9.16	1.02	12	0.17	1020.00	9169.00	11380	20240129	-17.93	6860	20231026	36.15	11380	-17.93	20240129	8450	10.53	20240117	11380	-17.93	20240129	6860	36.15	20231026	2.73	N	377450	100	17 억		1122026	N	N	0	N	00	N
63	20240320	111208	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9310	130	2	1.42	240534310	25847	115.95	9250	9440	9180	11930	6430	9180	9306.08	6.47	0	1255	9333	9256	9163	9086	8993	9295	9125	17	2750	100	6050	10	1	17330000	1613	9.13	1.02	12	0.15	1020.00	9169.00	11380	20240129	-18.19	6860	20231026	35.71	11380	-18.19	20240129	8450	10.18	20240117	11380	-18.19	20240129	6860	35.71	20231026	2.73	N	377450	100	17 억		1122026	N	N	0	N	00	N
64	20240320	101201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9340	160	2	1.74	179917060	19320	86.67	9250	9440	9180	11930	6430	9180	9312.48	6.47	0	3055	9333	9256	9163	9086	8993	9295	9125	17	2750	100	6050	10	1	17330000	1619	9.16	1.02	12	0.11	1020.00	9169.00	11380	20240129	-17.93	6860	20231026	36.15	11380	-17.93	20240129	8450	10.53	20240117	11380	-17.93	20240129	6860	36.15	20231026	2.73	N	377450	100	17 억		1122026	N	N	0	N	00	N
65	20240320	091208	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9300	120	2	1.31	35371410	3830	17.18	9250	9300	9180	11930	6430	9180	9235.36	6.47	0	870	9333	9256	9163	9086	8993	9295	9125	17	2750	100	6050	10	1	17330000	1612	9.12	1.01	12	0.02	1020.00	9169.00	11380	20240129	-18.28	6860	20231026	35.57	11380	-18.28	20240129	8450	10.06	20240117	11380	-18.28	20240129	6860	35.57	20231026	2.73	N	377450	100	17 억		1122026	N	N	0	N	00	N
66	20240319	161154	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9180	40	2	0.44	203520440	22291	66.30	9140	9240	9070	11880	6400	9140	9130.16	6.48	0	-443	9320	9230	9150	9060	8980	9190	9020	17	2740	100	6030	10	1	17330000	1591	9.00	1.00	12	0.13	1020.00	9169.00	11380	20240129	-19.33	6860	20231026	33.82	11380	-19.33	20240129	8450	8.64	20240117	11380	-19.33	20240129	6860	33.82	20231026	2.74	N	377450	100	17 억		1122469	N	N	0	N	00	N
67	20240319	151207	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9190	50	2	0.55	186566580	20445	60.81	9140	9240	9070	11880	6400	9140	9125.29	6.48	0	-472	9320	9230	9150	9060	8980	9190	9020	17	2740	100	6030	10	1	17330000	1593	9.01	1.00	12	0.12	1020.00	9169.00	11380	20240129	-19.24	6860	20231026	33.97	11380	-19.24	20240129	8450	8.76	20240117	11380	-19.24	20240129	6860	33.97	20231026	2.74	N	377450	100	17 억		1122469	N	N	0	N	00	N
68	20240319	141205	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9240	100	2	1.09	177865930	19499	57.99	9140	9240	9070	11880	6400	9140	9121.80	6.48	0	-101	9320	9230	9150	9060	8980	9190	9020	17	2740	100	6030	10	1	17330000	1601	9.06	1.01	12	0.11	1020.00	9169.00	11380	20240129	-18.80	6860	20231026	34.69	11380	-18.80	20240129	8450	9.35	20240117	11380	-18.80	20240129	6860	34.69	20231026	2.74	N	377450	100	17 억		1122469	N	N	0	N	00	N
69	20240319	131133	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9220	80	2	0.88	155321380	17056	50.73	9140	9240	9070	11880	6400	9140	9106.55	6.48	0	-749	9320	9230	9150	9060	8980	9190	9020	17	2740	100	6030	10	1	17330000	1598	9.04	1.01	12	0.10	1020.00	9169.00	11380	20240129	-18.98	6860	20231026	34.40	11380	-18.98	20240129	8450	9.11	20240117	11380	-18.98	20240129	6860	34.40	20231026	2.74	N	377450	100	17 억		1122469	N	N	0	N	00	N
70	20240319	121157	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9100	-40	5	-0.44	103131720	11333	33.71	9140	9160	9070	11880	6400	9140	9100.13	6.48	0	-3052	9320	9230	9150	9060	8980	9190	9020	17	2740	100	6030	10	1	17330000	1577	8.92	0.99	12	0.07	1020.00	9169.00	11380	20240129	-20.04	6860	20231026	32.65	11380	-20.04	20240129	8450	7.69	20240117	11380	-20.04	20240129	6860	32.65	20231026	2.74	N	377450	100	17 억		1122469	N	N	0	N	00	N
71	20240319	111204	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9080	-60	5	-0.66	88267520	9696	28.84	9140	9160	9080	11880	6400	9140	9103.50	6.48	0	-2190	9320	9230	9150	9060	8980	9190	9020	17	2740	100	6030	10	1	17330000	1574	8.90	0.99	12	0.06	1020.00	9169.00	11380	20240129	-20.21	6860	20231026	32.36	11380	-20.21	20240129	8450	7.46	20240117	11380	-20.21	20240129	6860	32.36	20231026	2.74	N	377450	100	17 억		1122469	N	N	0	N	00	N
72	20240319	101206	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9120	-20	5	-0.22	52917230	5809	17.28	9140	9160	9100	11880	6400	9140	9109.52	6.48	0	4	9320	9230	9150	9060	8980	9190	9020	17	2740	100	6030	10	1	17330000	1580	8.94	0.99	12	0.03	1020.00	9169.00	11380	20240129	-19.86	6860	20231026	32.94	11380	-19.86	20240129	8450	7.93	20240117	11380	-19.86	20240129	6860	32.94	20231026	2.74	N	377450	100	17 억		1122469	N	N	0	N	00	N
73	20240319	091206	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9140	0	3	0.00	2901670	318	0.95	9140	9140	9110	11880	6400	9140	9124.75	6.48	0	-15	9320	9230	9150	9060	8980	9190	9020	17	2740	100	6030	10	1	17330000	1584	8.96	1.00	12	0.00	1020.00	9169.00	11380	20240129	-19.68	6860	20231026	33.24	11380	-19.68	20240129	8450	8.17	20240117	11380	-19.68	20240129	6860	33.24	20231026	2.74	N	377450	100	17 억		1122469	N	N	0	N	00	N
74	20240318	161156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9140	-20	5	-0.22	307598650	33602	100.81	9160	9240	9070	11900	6420	9160	9154.21	6.49	0	-2289	9540	9350	9250	9060	8960	9300	9010	17	2740	100	6040	10	1	17330000	1584	8.96	1.00	12	0.19	1020.00	9169.00	11380	20240129	-19.68	6860	20231026	33.24	11380	-19.68	20240129	8450	8.17	20240117	11380	-19.68	20240129	6860	33.24	20231026	2.76	N	377450	100	17 억		1123904	N	N	0	N	00	N
75	20240318	151156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9150	-10	5	-0.11	280601610	30651	91.96	9160	9240	9070	11900	6420	9160	9154.73	6.49	0	-1906	9540	9350	9250	9060	8960	9300	9010	17	2740	100	6040	10	1	17330000	1586	8.97	1.00	12	0.18	1020.00	9169.00	11380	20240129	-19.60	6860	20231026	33.38	11380	-19.60	20240129	8450	8.28	20240117	11380	-19.60	20240129	6860	33.38	20231026	2.76	N	377450	100	17 억		1123904	N	N	0	N	00	N
76	20240318	141157	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9160	0	3	0.00	235170180	25689	77.07	9160	9240	9070	11900	6420	9160	9154.51	6.49	0	-2614	9540	9350	9250	9060	8960	9300	9010	17	2740	100	6040	10	1	17330000	1587	8.98	1.00	12	0.15	1020.00	9169.00	11380	20240129	-19.51	6860	20231026	33.53	11380	-19.51	20240129	8450	8.40	20240117	11380	-19.51	20240129	6860	33.53	20231026	2.76	N	377450	100	17 억		1123904	N	N	0	N	00	N
77	20240318	131156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9200	40	2	0.44	215030710	23494	70.49	9160	9240	9070	11900	6420	9160	9152.58	6.49	0	-3023	9540	9350	9250	9060	8960	9300	9010	17	2740	100	6040	10	1	17330000	1594	9.02	1.00	12	0.14	1020.00	9169.00	11380	20240129	-19.16	6860	20231026	34.11	11380	-19.16	20240129	8450	8.88	20240117	11380	-19.16	20240129	6860	34.11	20231026	2.76	N	377450	100	17 억		1123904	N	N	0	N	00	N
78	20240318	121150	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9180	20	2	0.22	185633150	20295	60.89	9160	9240	9070	11900	6420	9160	9146.74	6.49	0	-4205	9540	9350	9250	9060	8960	9300	9010	17	2740	100	6040	10	1	17330000	1591	9.00	1.00	12	0.12	1020.00	9169.00	11380	20240129	-19.33	6860	20231026	33.82	11380	-19.33	20240129	8450	8.64	20240117	11380	-19.33	20240129	6860	33.82	20231026	2.76	N	377450	100	17 억		1123904	N	N	0	N	00	N
79	20240318	111159	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9160	0	3	0.00	138220190	15126	45.38	9160	9240	9070	11900	6420	9160	9137.92	6.49	0	-6143	9540	9350	9250	9060	8960	9300	9010	17	2740	100	6040	10	1	17330000	1587	8.98	1.00	12	0.09	1020.00	9169.00	11380	20240129	-19.51	6860	20231026	33.53	11380	-19.51	20240129	8450	8.40	20240117	11380	-19.51	20240129	6860	33.53	20231026	2.76	N	377450	100	17 억		1123904	N	N	0	N	00	N
80	20240318	101156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9180	20	2	0.22	114565730	12551	37.66	9160	9240	9070	11900	6420	9160	9128.02	6.49	0	-5969	9540	9350	9250	9060	8960	9300	9010	17	2740	100	6040	10	1	17330000	1591	9.00	1.00	12	0.07	1020.00	9169.00	11380	20240129	-19.33	6860	20231026	33.82	11380	-19.33	20240129	8450	8.64	20240117	11380	-19.33	20240129	6860	33.82	20231026	2.76	N	377450	100	17 억		1123904	N	N	0	N	00	N
81	20240318	091156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9140	-20	5	-0.22	10300060	1126	3.38	9160	9240	9140	11900	6420	9160	9147.48	6.49	0	244	9540	9350	9250	9060	8960	9300	9010	17	2740	100	6040	10	1	17330000	1584	8.96	1.00	12	0.01	1020.00	9169.00	11380	20240129	-19.68	6860	20231026	33.24	11380	-19.68	20240129	8450	8.17	20240117	11380	-19.68	20240129	6860	33.24	20231026	2.76	N	377450	100	17 억		1123904	N	N	0	N	00	N
82	20240315	161142	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9160	-130	5	-1.40	306703850	33286	82.34	9440	9440	9150	12070	6510	9290	9214.20	6.56	0	-12504	9490	9390	9270	9170	9050	9440	9220	17	2780	100	6130	10	1	17330000	1587	8.98	1.00	12	0.19	1020.00	9169.00	11380	20240129	-19.51	6860	20231026	33.53	11380	-19.51	20240129	8450	8.40	20240117	11380	-19.51	20240129	6860	33.53	20231026	2.82	N	377450	100	17 억		1136393	N	N	0	N	00	N
83	20240315	151105	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9160	-130	5	-1.40	291405510	31616	78.21	9440	9440	9150	12070	6510	9290	9217.03	6.56	0	-11917	9490	9390	9270	9170	9050	9440	9220	17	2780	100	6130	10	1	17330000	1587	8.98	1.00	12	0.18	1020.00	9169.00	11380	20240129	-19.51	6860	20231026	33.53	11380	-19.51	20240129	8450	8.40	20240117	11380	-19.51	20240129	6860	33.53	20231026	2.82	N	377450	100	17 억		1136393	N	N	0	N	00	N
84	20240315	141040	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9150	-140	5	-1.51	282271400	30618	75.74	9440	9440	9150	12070	6510	9290	9219.13	6.56	0	-11792	9490	9390	9270	9170	9050	9440	9220	17	2780	100	6130	10	1	17330000	1586	8.97	1.00	12	0.18	1020.00	9169.00	11380	20240129	-19.60	6860	20231026	33.38	11380	-19.60	20240129	8450	8.28	20240117	11380	-19.60	20240129	6860	33.38	20231026	2.82	N	377450	100	17 억		1136393	N	N	0	N	00	N
85	20240315	131145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9240	-50	5	-0.54	192773210	20879	51.65	9440	9440	9170	12070	6510	9290	9232.88	6.56	0	-7726	9490	9390	9270	9170	9050	9440	9220	17	2780	100	6130	10	1	17330000	1601	9.06	1.01	12	0.12	1020.00	9169.00	11380	20240129	-18.80	6860	20231026	34.69	11380	-18.80	20240129	8450	9.35	20240117	11380	-18.80	20240129	6860	34.69	20231026	2.82	N	377450	100	17 억		1136393	N	N	0	N	00	N
86	20240315	121143	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9290	0	3	0.00	186274580	20177	49.91	9440	9440	9170	12070	6510	9290	9232.03	6.56	0	-7435	9490	9390	9270	9170	9050	9440	9220	17	2780	100	6130	10	1	17330000	1610	9.11	1.01	12	0.12	1020.00	9169.00	11380	20240129	-18.37	6860	20231026	35.42	11380	-18.37	20240129	8450	9.94	20240117	11380	-18.37	20240129	6860	35.42	20231026	2.82	N	377450	100	17 억		1136393	N	N	0	N	00	N
87	20240315	111140	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9240	-50	5	-0.54	149723650	16227	40.14	9440	9440	9170	12070	6510	9290	9226.82	6.56	0	-4742	9490	9390	9270	9170	9050	9440	9220	17	2780	100	6130	10	1	17330000	1601	9.06	1.01	12	0.09	1020.00	9169.00	11380	20240129	-18.80	6860	20231026	34.69	11380	-18.80	20240129	8450	9.35	20240117	11380	-18.80	20240129	6860	34.69	20231026	2.82	N	377450	100	17 억		1136393	N	N	0	N	00	N
88	20240315	101145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9220	-70	5	-0.75	80170550	8689	21.49	9440	9440	9170	12070	6510	9290	9226.67	6.56	0	-5317	9490	9390	9270	9170	9050	9440	9220	17	2780	100	6130	10	1	17330000	1598	9.04	1.01	12	0.05	1020.00	9169.00	11380	20240129	-18.98	6860	20231026	34.40	11380	-18.98	20240129	8450	9.11	20240117	11380	-18.98	20240129	6860	34.40	20231026	2.82	N	377450	100	17 억		1136393	N	N	0	N	00	N
89	20240315	091151	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9250	-40	5	-0.43	24098150	2596	6.42	9440	9440	9250	12070	6510	9290	9282.80	6.56	0	-1358	9490	9390	9270	9170	9050	9440	9220	17	2780	100	6130	10	1	17330000	1603	9.07	1.01	12	0.01	1020.00	9169.00	11380	20240129	-18.72	6860	20231026	34.84	11380	-18.72	20240129	8450	9.47	20240117	11380	-18.72	20240129	6860	34.84	20231026	2.82	N	377450	100	17 억		1136393	N	N	0	N	00	N
90	20240314	161130	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9290	80	2	0.87	371943180	40332	45.31	9160	9370	9150	11970	6450	9210	9221.86	6.47	0	5506	9663	9436	9223	8996	8783	9550	9110	17	2760	100	6070	10	1	17330000	1610	9.11	1.01	12	0.23	1020.00	9169.00	11380	20240129	-18.37	6860	20231026	35.42	11380	-18.37	20240129	8450	9.94	20240117	11380	-18.37	20240129	6860	35.42	20231026	2.82	N	377450	100	17 억		1122075	N	N	0	N	00	N
91	20240314	151136	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9280	70	2	0.76	358161140	38844	43.63	9160	9370	9150	11970	6450	9210	9220.50	6.47	0	4706	9663	9436	9223	8996	8783	9550	9110	17	2760	100	6070	10	1	17330000	1608	9.10	1.01	12	0.22	1020.00	9169.00	11380	20240129	-18.45	6860	20231026	35.28	11380	-18.45	20240129	8450	9.82	20240117	11380	-18.45	20240129	6860	35.28	20231026	2.82	N	377450	100	17 억		1122075	N	N	0	N	00	N
92	20240314	141135	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9220	10	2	0.11	228125350	24750	27.80	9160	9370	9150	11970	6450	9210	9217.19	6.47	0	1405	9663	9436	9223	8996	8783	9550	9110	17	2760	100	6070	10	1	17330000	1598	9.04	1.01	12	0.14	1020.00	9169.00	11380	20240129	-18.98	6860	20231026	34.40	11380	-18.98	20240129	8450	9.11	20240117	11380	-18.98	20240129	6860	34.40	20231026	2.82	N	377450	100	17 억		1122075	N	N	0	N	00	N
93	20240314	131133	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9220	10	2	0.11	165453200	17949	20.16	9160	9370	9150	11970	6450	9210	9217.96	6.47	0	-1233	9663	9436	9223	8996	8783	9550	9110	17	2760	100	6070	10	1	17330000	1598	9.04	1.01	12	0.10	1020.00	9169.00	11380	20240129	-18.98	6860	20231026	34.40	11380	-18.98	20240129	8450	9.11	20240117	11380	-18.98	20240129	6860	34.40	20231026	2.82	N	377450	100	17 억		1122075	N	N	0	N	00	N
94	20240314	121135	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9190	-20	5	-0.22	153889480	16692	18.75	9160	9370	9150	11970	6450	9210	9219.36	6.47	0	-1789	9663	9436	9223	8996	8783	9550	9110	17	2760	100	6070	10	1	17330000	1593	9.01	1.00	12	0.10	1020.00	9169.00	11380	20240129	-19.24	6860	20231026	33.97	11380	-19.24	20240129	8450	8.76	20240117	11380	-19.24	20240129	6860	33.97	20231026	2.82	N	377450	100	17 억		1122075	N	N	0	N	00	N
95	20240314	111134	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9220	10	2	0.11	141265030	15321	17.21	9160	9370	9150	11970	6450	9210	9220.35	6.47	0	-1968	9663	9436	9223	8996	8783	9550	9110	17	2760	100	6070	10	1	17330000	1598	9.04	1.01	12	0.09	1020.00	9169.00	11380	20240129	-18.98	6860	20231026	34.40	11380	-18.98	20240129	8450	9.11	20240117	11380	-18.98	20240129	6860	34.40	20231026	2.82	N	377450	100	17 억		1122075	N	N	0	N	00	N
96	20240314	101144	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9180	-30	5	-0.33	90672810	9820	11.03	9160	9370	9160	11970	6450	9210	9233.48	6.47	0	-4726	9663	9436	9223	8996	8783	9550	9110	17	2760	100	6070	10	1	17330000	1591	9.00	1.00	12	0.06	1020.00	9169.00	11380	20240129	-19.33	6860	20231026	33.82	11380	-19.33	20240129	8450	8.64	20240117	11380	-19.33	20240129	6860	33.82	20231026	2.82	N	377450	100	17 억		1122075	N	N	0	N	00	N
97	20240314	091140	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9350	140	2	1.52	27178500	2930	3.29	9160	9370	9160	11970	6450	9210	9275.94	6.47	0	-1657	9663	9436	9223	8996	8783	9550	9110	17	2760	100	6070	10	1	17330000	1620	9.17	1.02	12	0.02	1020.00	9169.00	11380	20240129	-17.84	6860	20231026	36.30	11380	-17.84	20240129	8450	10.65	20240117	11380	-17.84	20240129	6860	36.30	20231026	2.82	N	377450	100	17 억		1122075	N	N	0	N	00	N
98	20240313	161120	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9210	100	2	1.10	827393110	89023	173.68	9010	9450	9010	11840	6380	9110	9294.72	6.38	0	11510	9383	9246	9013	8876	8643	9315	8945	17	2730	100	6010	10	1	17330000	1596	9.03	1.00	12	0.51	1020.00	9169.00	11380	20240129	-19.07	6860	20231026	34.26	11380	-19.07	20240129	8450	8.99	20240117	11380	-19.07	20240129	6860	34.26	20231026	2.83	N	377450	100	17 억		1105773	N	N	0	N	00	N
99	20240313	151126	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9200	90	2	0.99	816657080	87857	171.40	9010	9450	9010	11840	6380	9110	9295.30	6.38	0	11346	9383	9246	9013	8876	8643	9315	8945	17	2730	100	6010	10	1	17330000	1594	9.02	1.00	12	0.51	1020.00	9169.00	11380	20240129	-19.16	6860	20231026	34.11	11380	-19.16	20240129	8450	8.88	20240117	11380	-19.16	20240129	6860	34.11	20231026	2.83	N	377450	100	17 억		1105773	N	N	0	N	00	N
100	20240313	141123	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9250	140	2	1.54	748399180	80435	156.92	9010	9450	9010	11840	6380	9110	9304.40	6.38	0	10608	9383	9246	9013	8876	8643	9315	8945	17	2730	100	6010	10	1	17330000	1603	9.07	1.01	12	0.46	1020.00	9169.00	11380	20240129	-18.72	6860	20231026	34.84	11380	-18.72	20240129	8450	9.47	20240117	11380	-18.72	20240129	6860	34.84	20231026	2.83	N	377450	100	17 억		1105773	N	N	0	N	00	N
101	20240313	131133	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9270	160	2	1.76	656586650	70456	137.46	9010	9450	9010	11840	6380	9110	9319.10	6.38	0	14679	9383	9246	9013	8876	8643	9315	8945	17	2730	100	6010	10	1	17330000	1606	9.09	1.01	12	0.41	1020.00	9169.00	11380	20240129	-18.54	6860	20231026	35.13	11380	-18.54	20240129	8450	9.70	20240117	11380	-18.54	20240129	6860	35.13	20231026	2.83	N	377450	100	17 억		1105773	N	N	0	N	00	N
102	20240313	121126	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9310	200	2	2.20	619051560	66416	129.57	9010	9450	9010	11840	6380	9110	9320.82	6.38	0	15940	9383	9246	9013	8876	8643	9315	8945	17	2730	100	6010	10	1	17330000	1613	9.13	1.02	12	0.38	1020.00	9169.00	11380	20240129	-18.19	6860	20231026	35.71	11380	-18.19	20240129	8450	10.18	20240117	11380	-18.19	20240129	6860	35.71	20231026	2.83	N	377450	100	17 억		1105773	N	N	0	N	00	N
103	20240313	111122	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9410	300	2	3.29	494831220	53103	103.60	9010	9450	9010	11840	6380	9110	9318.33	6.38	0	23070	9383	9246	9013	8876	8643	9315	8945	17	2730	100	6010	10	1	17330000	1631	9.23	1.03	12	0.31	1020.00	9169.00	11380	20240129	-17.31	6860	20231026	37.17	11380	-17.31	20240129	8450	11.36	20240117	11380	-17.31	20240129	6860	37.17	20231026	2.83	N	377450	100	17 억		1105773	N	N	0	N	00	N
104	20240313	101120	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9370	260	2	2.85	379196910	40796	79.59	9010	9410	9010	11840	6380	9110	9294.95	6.38	0	23022	9383	9246	9013	8876	8643	9315	8945	17	2730	100	6010	10	1	17330000	1624	9.19	1.02	12	0.24	1020.00	9169.00	11380	20240129	-17.66	6860	20231026	36.59	11380	-17.66	20240129	8450	10.89	20240117	11380	-17.66	20240129	6860	36.59	20231026	2.83	N	377450	100	17 억		1105773	N	N	0	N	00	N
105	20240313	091130	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9240	130	2	1.43	47935710	5246	10.23	9010	9240	9010	11840	6380	9110	9137.57	6.38	0	2574	9383	9246	9013	8876	8643	9315	8945	17	2730	100	6010	10	1	17330000	1601	9.06	1.01	12	0.03	1020.00	9169.00	11380	20240129	-18.80	6860	20231026	34.69	11380	-18.80	20240129	8450	9.35	20240117	11380	-18.80	20240129	6860	34.69	20231026	2.83	N	377450	100	17 억		1105773	N	N	0	N	00	N
106	20240312	161111	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9110	330	2	3.76	458372020	50814	117.32	8780	9150	8780	11410	6150	8780	9020.57	6.26	0	20635	9086	8932	8816	8662	8546	8875	8605	17	2630	100	5790	10	1	17330000	1579	8.93	0.99	12	0.29	1020.00	9169.00	11380	20240129	-19.95	6860	20231026	32.80	11380	-19.95	20240129	8450	7.81	20240117	11380	-19.95	20240129	6860	32.80	20231026	2.84	N	377450	100	17 억		1084798	N	N	0	N	00	N
107	20240312	151108	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9070	290	2	3.30	451493420	50059	115.58	8780	9150	8780	11410	6150	8780	9019.23	6.26	0	20427	9086	8932	8816	8662	8546	8875	8605	17	2630	100	5790	10	1	17330000	1572	8.89	0.99	12	0.29	1020.00	9169.00	11380	20240129	-20.30	6860	20231026	32.22	11380	-20.30	20240129	8450	7.34	20240117	11380	-20.30	20240129	6860	32.22	20231026	2.84	N	377450	100	17 억		1084798	N	N	0	N	00	N
108	20240312	141059	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9040	260	2	2.96	342904120	38126	88.03	8780	9090	8780	11410	6150	8780	8993.97	6.26	0	12358	9086	8932	8816	8662	8546	8875	8605	17	2630	100	5790	10	1	17330000	1567	8.86	0.99	12	0.22	1020.00	9169.00	11380	20240129	-20.56	6860	20231026	31.78	11380	-20.56	20240129	8450	6.98	20240117	11380	-20.56	20240129	6860	31.78	20231026	2.84	N	377450	100	17 억		1084798	N	N	0	N	00	N
109	20240312	131017	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9060	280	2	3.19	328528410	36540	84.37	8780	9090	8780	11410	6150	8780	8990.93	6.26	0	12287	9086	8932	8816	8662	8546	8875	8605	17	2630	100	5790	10	1	17330000	1570	8.88	0.99	12	0.21	1020.00	9169.00	11380	20240129	-20.39	6860	20231026	32.07	11380	-20.39	20240129	8450	7.22	20240117	11380	-20.39	20240129	6860	32.07	20231026	2.84	N	377450	100	17 억		1084798	N	N	0	N	00	N
110	20240312	121113	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9020	240	2	2.73	276113620	30736	70.97	8780	9090	8780	11410	6150	8780	8983.39	6.26	0	9134	9086	8932	8816	8662	8546	8875	8605	17	2630	100	5790	10	1	17330000	1563	8.84	0.98	12	0.18	1020.00	9169.00	11380	20240129	-20.74	6860	20231026	31.49	11380	-20.74	20240129	8450	6.75	20240117	11380	-20.74	20240129	6860	31.49	20231026	2.84	N	377450	100	17 억		1084798	N	N	0	N	00	N
111	20240312	111110	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9000	220	2	2.51	148024020	16574	38.27	8780	9060	8780	11410	6150	8780	8931.10	6.26	0	4451	9086	8932	8816	8662	8546	8875	8605	17	2630	100	5790	10	1	17330000	1560	8.82	0.98	12	0.10	1020.00	9169.00	11380	20240129	-20.91	6860	20231026	31.20	11380	-20.91	20240129	8450	6.51	20240117	11380	-20.91	20240129	6860	31.20	20231026	2.84	N	377450	100	17 억		1084798	N	N	0	N	00	N
112	20240312	101111	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8910	130	2	1.48	72389550	8166	18.85	8780	9000	8780	11410	6150	8780	8864.75	6.26	0	107	9086	8932	8816	8662	8546	8875	8605	17	2630	100	5790	10	1	17330000	1544	8.74	0.97	12	0.05	1020.00	9169.00	11380	20240129	-21.70	6860	20231026	29.88	11380	-21.70	20240129	8450	5.44	20240117	11380	-21.70	20240129	6860	29.88	20231026	2.84	N	377450	100	17 억		1084798	N	N	0	N	00	N
113	20240312	091109	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8880	100	2	1.14	31670470	3586	8.28	8780	9000	8780	11410	6150	8780	8831.70	6.26	0	-663	9086	8932	8816	8662	8546	8875	8605	17	2630	100	5790	10	1	17330000	1539	8.71	0.97	12	0.02	1020.00	9169.00	11380	20240129	-21.97	6860	20231026	29.45	11380	-21.97	20240129	8450	5.09	20240117	11380	-21.97	20240129	6860	29.45	20231026	2.84	N	377450	100	17 억		1084798	N	N	0	N	00	N
114	20240311	161105	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8780	-150	5	-1.68	379734370	43089	85.97	8910	8970	8700	11600	6260	8930	8813.64	6.29	0	-5114	9156	9042	8956	8842	8756	9000	8800	17	2670	100	5890	10	1	17330000	1522	8.61	0.96	12	0.25	1020.00	9169.00	11380	20240129	-22.85	6860	20231026	27.99	11380	-22.85	20240129	8450	3.91	20240117	11380	-22.85	20240129	6860	27.99	20231026	2.83	N	377450	100	17 억		1089912	N	N	0	N	00	N
115	20240311	151104	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8760	-170	5	-1.90	312831490	35429	70.68	8910	8970	8710	11600	6260	8930	8829.81	6.29	0	-4417	9156	9042	8956	8842	8756	9000	8800	17	2670	100	5890	10	1	17330000	1518	8.59	0.96	12	0.20	1020.00	9169.00	11380	20240129	-23.02	6860	20231026	27.70	11380	-23.02	20240129	8450	3.67	20240117	11380	-23.02	20240129	6860	27.70	20231026	2.83	N	377450	100	17 억		1089912	N	N	0	N	00	N
116	20240311	141101	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8810	-120	5	-1.34	224369800	25336	50.55	8910	8970	8800	11600	6260	8930	8855.77	6.29	0	-102	9156	9042	8956	8842	8756	9000	8800	17	2670	100	5890	10	1	17330000	1527	8.64	0.96	12	0.15	1020.00	9169.00	11380	20240129	-22.58	6860	20231026	28.43	11380	-22.58	20240129	8450	4.26	20240117	11380	-22.58	20240129	6860	28.43	20231026	2.83	N	377450	100	17 억		1089912	N	N	0	N	00	N
117	20240311	131101	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8840	-90	5	-1.01	201284840	22719	45.33	8910	8970	8800	11600	6260	8930	8859.76	6.29	0	335	9156	9042	8956	8842	8756	9000	8800	17	2670	100	5890	10	1	17330000	1532	8.67	0.96	12	0.13	1020.00	9169.00	11380	20240129	-22.32	6860	20231026	28.86	11380	-22.32	20240129	8450	4.62	20240117	11380	-22.32	20240129	6860	28.86	20231026	2.83	N	377450	100	17 억		1089912	N	N	0	N	00	N
118	20240311	121104	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8870	-60	5	-0.67	118179330	13301	26.54	8910	8970	8800	11600	6260	8930	8885.00	6.29	0	385	9156	9042	8956	8842	8756	9000	8800	17	2670	100	5890	10	1	17330000	1537	8.70	0.97	12	0.08	1020.00	9169.00	11380	20240129	-22.06	6860	20231026	29.30	11380	-22.06	20240129	8450	4.97	20240117	11380	-22.06	20240129	6860	29.30	20231026	2.83	N	377450	100	17 억		1089912	N	N	0	N	00	N
119	20240311	111058	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8900	-30	5	-0.34	106030230	11934	23.81	8910	8970	8800	11600	6260	8930	8884.72	6.29	0	65	9156	9042	8956	8842	8756	9000	8800	17	2670	100	5890	10	1	17330000	1542	8.73	0.97	12	0.07	1020.00	9169.00	11380	20240129	-21.79	6860	20231026	29.74	11380	-21.79	20240129	8450	5.33	20240117	11380	-21.79	20240129	6860	29.74	20231026	2.83	N	377450	100	17 억		1089912	N	N	0	N	00	N
120	20240311	101049	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8920	-10	5	-0.11	92953980	10468	20.88	8910	8970	8800	11600	6260	8930	8879.82	6.29	0	587	9156	9042	8956	8842	8756	9000	8800	17	2670	100	5890	10	1	17330000	1546	8.75	0.97	12	0.06	1020.00	9169.00	11380	20240129	-21.62	6860	20231026	30.03	11380	-21.62	20240129	8450	5.56	20240117	11380	-21.62	20240129	6860	30.03	20231026	2.83	N	377450	100	17 억		1089912	N	N	0	N	00	N
121	20240311	091053	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8900	-30	5	-0.34	31043380	3516	7.01	8910	8940	8800	11600	6260	8930	8829.18	6.29	0	414	9156	9042	8956	8842	8756	9000	8800	17	2670	100	5890	10	1	17330000	1542	8.73	0.97	12	0.02	1020.00	9169.00	11380	20240129	-21.79	6860	20231026	29.74	11380	-21.79	20240129	8450	5.33	20240117	11380	-21.79	20240129	6860	29.74	20231026	2.83	N	377450	100	17 억		1089912	N	N	0	N	00	N
122	20240308	161057	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8930	-200	5	-2.19	448429000	50083	122.53	9000	9070	8870	11860	6400	9130	8953.72	6.31	0	-5277	9416	9272	9106	8962	8796	9190	8880	17	2730	100	6020	10	1	17330000	1548	8.75	0.97	12	0.29	1020.00	9169.00	11380	20240129	-21.53	6860	20231026	30.17	11380	-21.53	20240129	8450	5.68	20240117	11380	-21.53	20240129	6860	30.17	20231026	2.83	N	377450	100	17 억		1093308	N	N	0	N	00	N
123	20240308	151057	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8900	-230	5	-2.52	403874800	45078	110.29	9000	9070	8900	11860	6400	9130	8959.47	6.31	0	-5106	9416	9272	9106	8962	8796	9190	8880	17	2730	100	6020	10	1	17330000	1542	8.73	0.97	12	0.26	1020.00	9169.00	11380	20240129	-21.79	6860	20231026	29.74	11380	-21.79	20240129	8450	5.33	20240117	11380	-21.79	20240129	6860	29.74	20231026	2.83	N	377450	100	17 억		1093308	N	N	0	N	00	N
124	20240308	141050	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8980	-150	5	-1.64	271688470	30277	74.08	9000	9070	8910	11860	6400	9130	8973.43	6.31	0	-1696	9416	9272	9106	8962	8796	9190	8880	17	2730	100	6020	10	1	17330000	1556	8.80	0.98	12	0.17	1020.00	9169.00	11380	20240129	-21.09	6860	20231026	30.90	11380	-21.09	20240129	8450	6.27	20240117	11380	-21.09	20240129	6860	30.90	20231026	2.83	N	377450	100	17 억		1093308	N	N	0	N	00	N
125	20240308	131045	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8980	-150	5	-1.64	215152230	23969	58.64	9000	9070	8910	11860	6400	9130	8976.27	6.31	0	-926	9416	9272	9106	8962	8796	9190	8880	17	2730	100	6020	10	1	17330000	1556	8.80	0.98	12	0.14	1020.00	9169.00	11380	20240129	-21.09	6860	20231026	30.90	11380	-21.09	20240129	8450	6.27	20240117	11380	-21.09	20240129	6860	30.90	20231026	2.83	N	377450	100	17 억		1093308	N	N	0	N	00	N
126	20240308	121050	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8990	-140	5	-1.53	201887670	22493	55.03	9000	9070	8910	11860	6400	9130	8975.58	6.31	0	-1359	9416	9272	9106	8962	8796	9190	8880	17	2730	100	6020	10	1	17330000	1558	8.81	0.98	12	0.13	1020.00	9169.00	11380	20240129	-21.00	6860	20231026	31.05	11380	-21.00	20240129	8450	6.39	20240117	11380	-21.00	20240129	6860	31.05	20231026	2.83	N	377450	100	17 억		1093308	N	N	0	N	00	N
127	20240308	111051	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9010	-120	5	-1.31	159828600	17819	43.60	9000	9070	8910	11860	6400	9130	8969.56	6.31	0	-19	9416	9272	9106	8962	8796	9190	8880	17	2730	100	6020	10	1	17330000	1561	8.83	0.98	12	0.10	1020.00	9169.00	11380	20240129	-20.83	6860	20231026	31.34	11380	-20.83	20240129	8450	6.63	20240117	11380	-20.83	20240129	6860	31.34	20231026	2.83	N	377450	100	17 억		1093308	N	N	0	N	00	N
128	20240308	101046	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9010	-120	5	-1.31	127401980	14216	34.78	9000	9070	8910	11860	6400	9130	8961.87	6.31	0	131	9416	9272	9106	8962	8796	9190	8880	17	2730	100	6020	10	1	17330000	1561	8.83	0.98	12	0.08	1020.00	9169.00	11380	20240129	-20.83	6860	20231026	31.34	11380	-20.83	20240129	8450	6.63	20240117	11380	-20.83	20240129	6860	31.34	20231026	2.83	N	377450	100	17 억		1093308	N	N	0	N	00	N
129	20240308	091045	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9070	-60	5	-0.66	38178650	4266	10.44	9000	9070	8910	11860	6400	9130	8949.52	6.31	0	198	9416	9272	9106	8962	8796	9190	8880	17	2730	100	6020	10	1	17330000	1572	8.89	0.99	12	0.02	1020.00	9169.00	11380	20240129	-20.30	6860	20231026	32.22	11380	-20.30	20240129	8450	7.34	20240117	11380	-20.30	20240129	6860	32.22	20231026	2.83	N	377450	100	17 억		1093308	N	N	0	N	00	N
130	20240307	161046	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9130	-40	5	-0.44	368513740	40654	60.21	9170	9250	8940	11920	6420	9170	9064.63	6.40	0	-15691	9496	9332	9116	8952	8736	9415	9035	17	2750	100	6050	10	1	17330000	1582	8.95	1.00	12	0.23	1020.00	9169.00	11380	20240129	-19.77	6860	20231026	33.09	11380	-19.77	20240129	8450	8.05	20240117	11380	-19.77	20240129	6860	33.09	20231026	2.83	N	377450	100	17 억		1109430	N	N	0	N	00	N
131	20240307	151028	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8990	-180	5	-1.96	330611440	36462	54.00	9170	9250	8940	11920	6420	9170	9067.29	6.40	0	-14762	9496	9332	9116	8952	8736	9415	9035	17	2750	100	6050	10	1	17330000	1558	8.81	0.98	12	0.21	1020.00	9169.00	11380	20240129	-21.00	6860	20231026	31.05	11380	-21.00	20240129	8450	6.39	20240117	11380	-21.00	20240129	6860	31.05	20231026	2.83	N	377450	100	17 억		1109430	N	N	0	N	00	N
132	20240307	141022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8980	-190	5	-2.07	310837470	34262	50.74	9170	9250	8940	11920	6420	9170	9072.37	6.40	0	-13780	9496	9332	9116	8952	8736	9415	9035	17	2750	100	6050	10	1	17330000	1556	8.80	0.98	12	0.20	1020.00	9169.00	11380	20240129	-21.09	6860	20231026	30.90	11380	-21.09	20240129	8450	6.27	20240117	11380	-21.09	20240129	6860	30.90	20231026	2.83	N	377450	100	17 억		1109430	N	N	0	N	00	N
133	20240307	131035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9000	-170	5	-1.85	254659560	28013	41.49	9170	9250	9000	11920	6420	9170	9090.76	6.40	0	-11667	9496	9332	9116	8952	8736	9415	9035	17	2750	100	6050	10	1	17330000	1560	8.82	0.98	12	0.16	1020.00	9169.00	11380	20240129	-20.91	6860	20231026	31.20	11380	-20.91	20240129	8450	6.51	20240117	11380	-20.91	20240129	6860	31.20	20231026	2.83	N	377450	100	17 억		1109430	N	N	0	N	00	N
134	20240307	121040	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9060	-110	5	-1.20	183618470	20146	29.84	9170	9250	9060	11920	6420	9170	9114.39	6.40	0	-8839	9496	9332	9116	8952	8736	9415	9035	17	2750	100	6050	10	1	17330000	1570	8.88	0.99	12	0.12	1020.00	9169.00	11380	20240129	-20.39	6860	20231026	32.07	11380	-20.39	20240129	8450	7.22	20240117	11380	-20.39	20240129	6860	32.07	20231026	2.83	N	377450	100	17 억		1109430	N	N	0	N	00	N
135	20240307	111046	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9100	-70	5	-0.76	122925700	13462	19.94	9170	9250	9080	11920	6420	9170	9131.31	6.40	0	-4715	9496	9332	9116	8952	8736	9415	9035	17	2750	100	6050	10	1	17330000	1577	8.92	0.99	12	0.08	1020.00	9169.00	11380	20240129	-20.04	6860	20231026	32.65	11380	-20.04	20240129	8450	7.69	20240117	11380	-20.04	20240129	6860	32.65	20231026	2.83	N	377450	100	17 억		1109430	N	N	0	N	00	N
136	20240307	101038	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9100	-70	5	-0.76	104023830	11384	16.86	9170	9250	9090	11920	6420	9170	9137.72	6.40	0	-3053	9496	9332	9116	8952	8736	9415	9035	17	2750	100	6050	10	1	17330000	1577	8.92	0.99	12	0.07	1020.00	9169.00	11380	20240129	-20.04	6860	20231026	32.65	11380	-20.04	20240129	8450	7.69	20240117	11380	-20.04	20240129	6860	32.65	20231026	2.83	N	377450	100	17 억		1109430	N	N	0	N	00	N
137	20240307	091040	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9240	70	2	0.76	20874990	2276	3.37	9170	9250	9170	11920	6420	9170	9171.79	6.40	0	662	9496	9332	9116	8952	8736	9415	9035	17	2750	100	6050	10	1	17330000	1601	9.06	1.01	12	0.01	1020.00	9169.00	11380	20240129	-18.80	6860	20231026	34.69	11380	-18.80	20240129	8450	9.35	20240117	11380	-18.80	20240129	6860	34.69	20231026	2.83	N	377450	100	17 억		1109430	N	N	0	N	00	N
138	20240306	161031	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9170	170	2	1.89	619024690	67462	155.25	8900	9280	8900	11700	6300	9000	9176.26	6.25	0	14827	9300	9150	9000	8850	8700	9225	8925	17	2700	100	5940	10	1	17330000	1589	8.99	1.00	12	0.39	1020.00	9169.00	11380	20240129	-19.42	6860	20231026	33.67	11380	-19.42	20240129	8450	8.52	20240117	11380	-19.42	20240129	6860	33.67	20231026	2.83	N	377450	100	17 억		1083079	N	N	0	N	00	N
139	20240306	151034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9190	190	2	2.11	596454590	65002	149.59	8900	9280	8900	11700	6300	9000	9176.31	6.25	0	14238	9300	9150	9000	8850	8700	9225	8925	17	2700	100	5940	10	1	17330000	1593	9.01	1.00	12	0.38	1020.00	9169.00	11380	20240129	-19.24	6860	20231026	33.97	11380	-19.24	20240129	8450	8.76	20240117	11380	-19.24	20240129	6860	33.97	20231026	2.83	N	377450	100	17 억		1083079	N	N	0	N	00	N
140	20240306	141041	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9150	150	2	1.67	509573550	55520	127.77	8900	9280	8900	11700	6300	9000	9178.63	6.25	0	14354	9300	9150	9000	8850	8700	9225	8925	17	2700	100	5940	10	1	17330000	1586	8.97	1.00	12	0.32	1020.00	9169.00	11380	20240129	-19.60	6860	20231026	33.38	11380	-19.60	20240129	8450	8.28	20240117	11380	-19.60	20240129	6860	33.38	20231026	2.83	N	377450	100	17 억		1083079	N	N	0	N	00	N
141	20240306	131041	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9240	240	2	2.67	437583480	47671	109.70	8900	9280	8900	11700	6300	9000	9179.74	6.25	0	20021	9300	9150	9000	8850	8700	9225	8925	17	2700	100	5940	10	1	17330000	1601	9.06	1.01	12	0.28	1020.00	9169.00	11380	20240129	-18.80	6860	20231026	34.69	11380	-18.80	20240129	8450	9.35	20240117	11380	-18.80	20240129	6860	34.69	20231026	2.83	N	377450	100	17 억		1083079	N	N	0	N	00	N
142	20240306	121038	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9210	210	2	2.33	340161190	37129	85.44	8900	9280	8900	11700	6300	9000	9162.19	6.25	0	16587	9300	9150	9000	8850	8700	9225	8925	17	2700	100	5940	10	1	17330000	1596	9.03	1.00	12	0.21	1020.00	9169.00	11380	20240129	-19.07	6860	20231026	34.26	11380	-19.07	20240129	8450	8.99	20240117	11380	-19.07	20240129	6860	34.26	20231026	2.83	N	377450	100	17 억		1083079	N	N	0	N	00	N
143	20240306	111036	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9180	180	2	2.00	271770030	29721	68.40	8900	9280	8900	11700	6300	9000	9144.69	6.25	0	11698	9300	9150	9000	8850	8700	9225	8925	17	2700	100	5940	10	1	17330000	1591	9.00	1.00	12	0.17	1020.00	9169.00	11380	20240129	-19.33	6860	20231026	33.82	11380	-19.33	20240129	8450	8.64	20240117	11380	-19.33	20240129	6860	33.82	20231026	2.83	N	377450	100	17 억		1083079	N	N	0	N	00	N
144	20240306	101013	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9160	160	2	1.78	215947270	23645	54.41	8900	9250	8900	11700	6300	9000	9133.65	6.25	0	8190	9300	9150	9000	8850	8700	9225	8925	17	2700	100	5940	10	1	17330000	1587	8.98	1.00	12	0.14	1020.00	9169.00	11380	20240129	-19.51	6860	20231026	33.53	11380	-19.51	20240129	8450	8.40	20240117	11380	-19.51	20240129	6860	33.53	20231026	2.83	N	377450	100	17 억		1083079	N	N	0	N	00	N
145	20240306	091032	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9040	40	2	0.44	6544780	729	1.68	8900	9100	8900	11700	6300	9000	8972.74	6.25	0	-181	9300	9150	9000	8850	8700	9225	8925	17	2700	100	5940	10	1	17330000	1567	8.86	0.99	12	0.00	1020.00	9169.00	11380	20240129	-20.56	6860	20231026	31.78	11380	-20.56	20240129	8450	6.98	20240117	11380	-20.56	20240129	6860	31.78	20231026	2.83	N	377450	100	17 억		1083079	N	N	0	N	00	N
146	20240305	161026	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9000	0	3	0.00	386346100	43279	111.51	8850	9150	8850	11700	6300	9000	8926.57	6.20	0	-68	9486	9242	9046	8802	8606	9220	8780	17	2700	100	5940	10	1	17330000	1560	8.82	0.98	12	0.25	1020.00	9169.00	11380	20240129	-20.91	6860	20231026	31.20	11380	-20.91	20240129	8450	6.51	20240117	11380	-20.91	20240129	6860	31.20	20231026	2.85	N	377450	100	17 억		1074501	N	N	0	N	00	N
147	20240305	151027	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9000	0	3	0.00	367278580	41161	106.05	8850	9150	8850	11700	6300	9000	8922.98	6.20	0	-1093	9486	9242	9046	8802	8606	9220	8780	17	2700	100	5940	10	1	17330000	1560	8.82	0.98	12	0.24	1020.00	9169.00	11380	20240129	-20.91	6860	20231026	31.20	11380	-20.91	20240129	8450	6.51	20240117	11380	-20.91	20240129	6860	31.20	20231026	2.85	N	377450	100	17 억		1074501	N	N	0	N	00	N
148	20240305	141016	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8910	-90	5	-1.00	301275970	33779	87.03	8850	9150	8850	11700	6300	9000	8919.03	6.20	0	-948	9486	9242	9046	8802	8606	9220	8780	17	2700	100	5940	10	1	17330000	1544	8.74	0.97	12	0.19	1020.00	9169.00	11380	20240129	-21.70	6860	20231026	29.88	11380	-21.70	20240129	8450	5.44	20240117	11380	-21.70	20240129	6860	29.88	20231026	2.85	N	377450	100	17 억		1074501	N	N	0	N	00	N
149	20240305	131017	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8930	-70	5	-0.78	273065140	30620	78.90	8850	9150	8850	11700	6300	9000	8917.87	6.20	0	307	9486	9242	9046	8802	8606	9220	8780	17	2700	100	5940	10	1	17330000	1548	8.75	0.97	12	0.18	1020.00	9169.00	11380	20240129	-21.53	6860	20231026	30.17	11380	-21.53	20240129	8450	5.68	20240117	11380	-21.53	20240129	6860	30.17	20231026	2.85	N	377450	100	17 억		1074501	N	N	0	N	00	N
150	20240305	121020	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8970	-30	5	-0.33	246740420	27680	71.32	8850	9150	8850	11700	6300	9000	8914.03	6.20	0	981	9486	9242	9046	8802	8606	9220	8780	17	2700	100	5940	10	1	17330000	1555	8.79	0.98	12	0.16	1020.00	9169.00	11380	20240129	-21.18	6860	20231026	30.76	11380	-21.18	20240129	8450	6.15	20240117	11380	-21.18	20240129	6860	30.76	20231026	2.85	N	377450	100	17 억		1074501	N	N	0	N	00	N
151	20240305	111019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8890	-110	5	-1.22	189555250	21252	54.76	8850	9150	8850	11700	6300	9000	8919.41	6.20	0	883	9486	9242	9046	8802	8606	9220	8780	17	2700	100	5940	10	1	17330000	1541	8.72	0.97	12	0.12	1020.00	9169.00	11380	20240129	-21.88	6860	20231026	29.59	11380	-21.88	20240129	8450	5.21	20240117	11380	-21.88	20240129	6860	29.59	20231026	2.85	N	377450	100	17 억		1074501	N	N	0	N	00	N
152	20240305	101016	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8930	-70	5	-0.78	141126420	15813	40.74	8850	9150	8850	11700	6300	9000	8924.71	6.20	0	1355	9486	9242	9046	8802	8606	9220	8780	17	2700	100	5940	10	1	17330000	1548	8.75	0.97	12	0.09	1020.00	9169.00	11380	20240129	-21.53	6860	20231026	30.17	11380	-21.53	20240129	8450	5.68	20240117	11380	-21.53	20240129	6860	30.17	20231026	2.85	N	377450	100	17 억		1074501	N	N	0	N	00	N
153	20240305	091015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8920	-80	5	-0.89	32162100	3621	9.33	8850	8990	8850	11700	6300	9000	8882.10	6.20	0	-237	9486	9242	9046	8802	8606	9220	8780	17	2700	100	5940	10	1	17330000	1546	8.75	0.97	12	0.02	1020.00	9169.00	11380	20240129	-21.62	6860	20231026	30.03	11380	-21.62	20240129	8450	5.56	20240117	11380	-21.62	20240129	6860	30.03	20231026	2.85	N	377450	100	17 억		1074501	N	N	0	N	00	N
154	20240304	161015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9000	0	3	0.00	347625100	38789	73.42	9000	9290	8850	11700	6300	9000	8961.94	6.24	0	-19684	9293	9146	9033	8886	8773	9090	8830	17	2700	100	5940	10	1	17330000	1560	8.82	0.98	12	0.22	1020.00	9169.00	11380	20240129	-20.91	6860	20231026	31.20	11380	-20.91	20240129	8450	6.51	20240117	11380	-20.91	20240129	6860	31.20	20231026	2.87	N	377450	100	17 억		1082202	N	N	0	N	00	N
155	20240304	151010	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8900	-100	5	-1.11	315310690	35165	66.56	9000	9290	8850	11700	6300	9000	8966.61	6.24	0	-19395	9293	9146	9033	8886	8773	9090	8830	17	2700	100	5940	10	1	17330000	1542	8.73	0.97	12	0.20	1020.00	9169.00	11380	20240129	-21.79	6860	20231026	29.74	11380	-21.79	20240129	8450	5.33	20240117	11380	-21.79	20240129	6860	29.74	20231026	2.87	N	377450	100	17 억		1082202	N	N	0	N	00	N
156	20240304	140940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8920	-80	5	-0.89	274223240	30545	57.82	9000	9290	8900	11700	6300	9000	8977.68	6.24	0	-15935	9293	9146	9033	8886	8773	9090	8830	17	2700	100	5940	10	1	17330000	1546	8.75	0.97	12	0.18	1020.00	9169.00	11380	20240129	-21.62	6860	20231026	30.03	11380	-21.62	20240129	8450	5.56	20240117	11380	-21.62	20240129	6860	30.03	20231026	2.87	N	377450	100	17 억		1082202	N	N	0	N	00	N
157	20240304	131005	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8940	-60	5	-0.67	213511210	23738	44.93	9000	9290	8920	11700	6300	9000	8994.49	6.24	0	-11524	9293	9146	9033	8886	8773	9090	8830	17	2700	100	5940	10	1	17330000	1549	8.76	0.98	12	0.14	1020.00	9169.00	11380	20240129	-21.44	6860	20231026	30.32	11380	-21.44	20240129	8450	5.80	20240117	11380	-21.44	20240129	6860	30.32	20231026	2.87	N	377450	100	17 억		1082202	N	N	0	N	00	N
158	20240304	120941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8950	-50	5	-0.56	165551780	18376	34.78	9000	9290	8930	11700	6300	9000	9009.13	6.24	0	-10625	9293	9146	9033	8886	8773	9090	8830	17	2700	100	5940	10	1	17330000	1551	8.77	0.98	12	0.11	1020.00	9169.00	11380	20240129	-21.35	6860	20231026	30.47	11380	-21.35	20240129	8450	5.92	20240117	11380	-21.35	20240129	6860	30.47	20231026	2.87	N	377450	100	17 억		1082202	N	N	0	N	00	N
159	20240304	110958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8990	-10	5	-0.11	102678750	11363	21.51	9000	9290	8980	11700	6300	9000	9036.24	6.24	0	-7647	9293	9146	9033	8886	8773	9090	8830	17	2700	100	5940	10	1	17330000	1558	8.81	0.98	12	0.07	1020.00	9169.00	11380	20240129	-21.00	6860	20231026	31.05	11380	-21.00	20240129	8450	6.39	20240117	11380	-21.00	20240129	6860	31.05	20231026	2.87	N	377450	100	17 억		1082202	N	N	0	N	00	N
160	20240304	100959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9050	50	2	0.56	52658800	5813	11.00	9000	9290	9000	11700	6300	9000	9058.80	6.24	0	-3672	9293	9146	9033	8886	8773	9090	8830	17	2700	100	5940	10	1	17330000	1568	8.87	0.99	12	0.03	1020.00	9169.00	11380	20240129	-20.47	6860	20231026	31.92	11380	-20.47	20240129	8450	7.10	20240117	11380	-20.47	20240129	6860	31.92	20231026	2.87	N	377450	100	17 억		1082202	N	N	0	N	00	N
161	20240304	090958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9030	30	2	0.33	3473330	383	0.72	9000	9290	9000	11700	6300	9000	9068.75	6.24	0	-183	9293	9146	9033	8886	8773	9090	8830	17	2700	100	5940	10	1	17330000	1565	8.85	0.98	12	0.00	1020.00	9169.00	11380	20240129	-20.65	6860	20231026	31.63	11380	-20.65	20240129	8450	6.86	20240117	11380	-20.65	20240129	6860	31.63	20231026	2.87	N	377450	100	17 억		1082202	N	N	0	N	00	N