KissMeData/054930/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	160539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	-50	5	-0.17	319349200	11049	105.18	28900	29400	28750	37550	20250	28900	28903.00	0.86	0	-1039	29333	29116	28933	28716	28533	29225	28825	150	8650	5000	20800	50	1	3000000	866	4.72	0.79	12	0.37	6108.00	36579.00	51600	20230919	-44.09	28000	20240118	3.04	33250	-13.23	20240102	28000	3.04	20240118	51600	-44.09	20230919	28000	3.04	20240118	5.34	N	054930	5000	150 억		25838	N	N	0	N	00	N
3	20240329	150540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	0	3	0.00	309334750	10702	101.88	28900	29400	28750	37550	20250	28900	28904.39	0.86	0	-1019	29333	29116	28933	28716	28533	29225	28825	150	8650	5000	20800	50	1	3000000	867	4.73	0.79	12	0.36	6108.00	36579.00	51600	20230919	-43.99	28000	20240118	3.21	33250	-13.08	20240102	28000	3.21	20240118	51600	-43.99	20230919	28000	3.21	20240118	5.34	N	054930	5000	150 억		25838	N	N	0	N	00	N
4	20240329	140534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-150	5	-0.52	272172400	9411	89.59	28900	29400	28750	37550	20250	28900	28920.67	0.86	0	-1021	29333	29116	28933	28716	28533	29225	28825	150	8650	5000	20800	50	1	3000000	863	4.71	0.79	12	0.31	6108.00	36579.00	51600	20230919	-44.28	28000	20240118	2.68	33250	-13.53	20240102	28000	2.68	20240118	51600	-44.28	20230919	28000	2.68	20240118	5.34	N	054930	5000	150 억		25838	N	N	0	N	00	N
5	20240329	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-100	5	-0.35	214147850	7398	70.42	28900	29400	28750	37550	20250	28900	28946.72	0.86	0	-928	29333	29116	28933	28716	28533	29225	28825	150	8650	5000	20800	50	1	3000000	864	4.72	0.79	12	0.25	6108.00	36579.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.34	N	054930	5000	150 억		25838	N	N	0	N	00	N
6	20240329	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-100	5	-0.35	165567450	5716	54.41	28900	29400	28750	37550	20250	28900	28965.61	0.86	0	-748	29333	29116	28933	28716	28533	29225	28825	150	8650	5000	20800	50	1	3000000	864	4.72	0.79	12	0.19	6108.00	36579.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.34	N	054930	5000	150 억		25838	N	N	0	N	00	N
7	20240329	110526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	100	2	0.35	113329300	3905	37.17	28900	29400	28850	37550	20250	28900	29021.59	0.86	0	-791	29333	29116	28933	28716	28533	29225	28825	150	8650	5000	20800	50	1	3000000	870	4.75	0.79	12	0.13	6108.00	36579.00	51600	20230919	-43.80	28000	20240118	3.57	33250	-12.78	20240102	28000	3.57	20240118	51600	-43.80	20230919	28000	3.57	20240118	5.34	N	054930	5000	150 억		25838	N	N	0	N	00	N
8	20240329	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	50	2	0.17	96873650	3336	31.76	28900	29400	28850	37550	20250	28900	29038.86	0.86	0	-708	29333	29116	28933	28716	28533	29225	28825	150	8650	5000	20800	50	1	3000000	869	4.74	0.79	12	0.11	6108.00	36579.00	51600	20230919	-43.90	28000	20240118	3.39	33250	-12.93	20240102	28000	3.39	20240118	51600	-43.90	20230919	28000	3.39	20240118	5.34	N	054930	5000	150 억		25838	N	N	0	N	00	N
9	20240329	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	300	2	1.04	21528900	739	7.03	28900	29250	28850	37550	20250	28900	29132.48	0.86	0	-488	29333	29116	28933	28716	28533	29225	28825	150	8650	5000	20800	50	1	3000000	876	4.78	0.80	12	0.02	6108.00	36579.00	51600	20230919	-43.41	28000	20240118	4.29	33250	-12.18	20240102	28000	4.29	20240118	51600	-43.41	20230919	28000	4.29	20240118	5.34	N	054930	5000	150 억		25838	N	N	0	N	00	N
10	20240328	160532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	0	3	0.00	301843450	10439	91.07	28850	29150	28750	37550	20250	28900	28914.98	0.88	0	-512	29266	29082	28966	28782	28666	29025	28725	150	8650	5000	20800	50	1	3000000	867	4.73	0.79	12	0.35	6108.00	36579.00	51600	20230919	-43.99	28000	20240118	3.21	33250	-13.08	20240102	28000	3.21	20240118	51600	-43.99	20230919	28000	3.21	20240118	5.36	N	054930	5000	150 억		26366	N	N	0	N	00	N
11	20240328	150533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	0	3	0.00	289557450	10014	87.37	28850	29150	28750	37550	20250	28900	28915.26	0.88	0	-586	29266	29082	28966	28782	28666	29025	28725	150	8650	5000	20800	50	1	3000000	867	4.73	0.79	12	0.33	6108.00	36579.00	51600	20230919	-43.99	28000	20240118	3.21	33250	-13.08	20240102	28000	3.21	20240118	51600	-43.99	20230919	28000	3.21	20240118	5.36	N	054930	5000	150 억		26366	N	N	0	N	00	N
12	20240328	140525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	-50	5	-0.17	203631950	7034	61.37	28850	29150	28850	37550	20250	28900	28949.67	0.88	0	143	29266	29082	28966	28782	28666	29025	28725	150	8650	5000	20800	50	1	3000000	866	4.72	0.79	12	0.23	6108.00	36579.00	51600	20230919	-44.09	28000	20240118	3.04	33250	-13.23	20240102	28000	3.04	20240118	51600	-44.09	20230919	28000	3.04	20240118	5.36	N	054930	5000	150 억		26366	N	N	0	N	00	N
13	20240328	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	50	2	0.17	153662950	5305	46.28	28850	29150	28850	37550	20250	28900	28965.68	0.88	0	629	29266	29082	28966	28782	28666	29025	28725	150	8650	5000	20800	50	1	3000000	869	4.74	0.79	12	0.18	6108.00	36579.00	51600	20230919	-43.90	28000	20240118	3.39	33250	-12.93	20240102	28000	3.39	20240118	51600	-43.90	20230919	28000	3.39	20240118	5.36	N	054930	5000	150 억		26366	N	N	0	N	00	N
14	20240328	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	50	2	0.17	119120700	4111	35.87	28850	29150	28850	37550	20250	28900	28976.09	0.88	0	1013	29266	29082	28966	28782	28666	29025	28725	150	8650	5000	20800	50	1	3000000	869	4.74	0.79	12	0.14	6108.00	36579.00	51600	20230919	-43.90	28000	20240118	3.39	33250	-12.93	20240102	28000	3.39	20240118	51600	-43.90	20230919	28000	3.39	20240118	5.36	N	054930	5000	150 억		26366	N	N	0	N	00	N
15	20240328	110528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	100	2	0.35	110489550	3813	33.27	28850	29150	28850	37550	20250	28900	28977.07	0.88	0	1096	29266	29082	28966	28782	28666	29025	28725	150	8650	5000	20800	50	1	3000000	870	4.75	0.79	12	0.13	6108.00	36579.00	51600	20230919	-43.80	28000	20240118	3.57	33250	-12.78	20240102	28000	3.57	20240118	51600	-43.80	20230919	28000	3.57	20240118	5.36	N	054930	5000	150 억		26366	N	N	0	N	00	N
16	20240328	100525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	200	2	0.69	96529000	3331	29.06	28850	29150	28850	37550	20250	28900	28978.99	0.88	0	1314	29266	29082	28966	28782	28666	29025	28725	150	8650	5000	20800	50	1	3000000	873	4.76	0.80	12	0.11	6108.00	36579.00	51600	20230919	-43.60	28000	20240118	3.93	33250	-12.48	20240102	28000	3.93	20240118	51600	-43.60	20230919	28000	3.93	20240118	5.36	N	054930	5000	150 억		26366	N	N	0	N	00	N
17	20240328	090536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	50	2	0.17	15206650	527	4.60	28850	28950	28850	37550	20250	28900	28855.12	0.88	0	22	29266	29082	28966	28782	28666	29025	28725	150	8650	5000	20800	50	1	3000000	869	4.74	0.79	12	0.02	6108.00	36579.00	51600	20230919	-43.90	28000	20240118	3.39	33250	-12.93	20240102	28000	3.39	20240118	51600	-43.90	20230919	28000	3.39	20240118	5.36	N	054930	5000	150 억		26366	N	N	0	N	00	N
18	20240327	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-300	5	-1.03	321472900	11094	212.00	29050	29150	28850	37950	20450	29200	28976.16	0.81	0	2196	29600	29400	29200	29000	28800	29500	29100	150	8750	5000	21020	50	1	3000000	867	4.73	0.79	12	0.37	6108.00	36579.00	51600	20230919	-43.99	28000	20240118	3.21	33250	-13.08	20240102	28000	3.21	20240118	51600	-43.99	20230919	28000	3.21	20240118	5.47	N	054930	5000	150 억		24170	N	N	0	N	00	N
19	20240327	150535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	-150	5	-0.51	295342000	10190	194.73	29050	29150	28850	37950	20450	29200	28982.42	0.81	0	1981	29600	29400	29200	29000	28800	29500	29100	150	8750	5000	21020	50	1	3000000	872	4.76	0.79	12	0.34	6108.00	36579.00	51600	20230919	-43.70	28000	20240118	3.75	33250	-12.63	20240102	28000	3.75	20240118	51600	-43.70	20230919	28000	3.75	20240118	5.47	N	054930	5000	150 억		24170	N	N	0	N	00	N
20	20240327	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-300	5	-1.03	267452750	9227	176.32	29050	29150	28850	37950	20450	29200	28984.69	0.81	0	1989	29600	29400	29200	29000	28800	29500	29100	150	8750	5000	21020	50	1	3000000	867	4.73	0.79	12	0.31	6108.00	36579.00	51600	20230919	-43.99	28000	20240118	3.21	33250	-13.08	20240102	28000	3.21	20240118	51600	-43.99	20230919	28000	3.21	20240118	5.47	N	054930	5000	150 억		24170	N	N	0	N	00	N
21	20240327	130536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-250	5	-0.86	230404150	7949	151.90	29050	29150	28850	37950	20450	29200	28983.91	0.81	0	1989	29600	29400	29200	29000	28800	29500	29100	150	8750	5000	21020	50	1	3000000	869	4.74	0.79	12	0.26	6108.00	36579.00	51600	20230919	-43.90	28000	20240118	3.39	33250	-12.93	20240102	28000	3.39	20240118	51600	-43.90	20230919	28000	3.39	20240118	5.47	N	054930	5000	150 억		24170	N	N	0	N	00	N
22	20240327	120536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	-150	5	-0.51	162510100	5601	107.03	29050	29150	28850	37950	20450	29200	29012.77	0.81	0	2063	29600	29400	29200	29000	28800	29500	29100	150	8750	5000	21020	50	1	3000000	872	4.76	0.79	12	0.19	6108.00	36579.00	51600	20230919	-43.70	28000	20240118	3.75	33250	-12.63	20240102	28000	3.75	20240118	51600	-43.70	20230919	28000	3.75	20240118	5.47	N	054930	5000	150 억		24170	N	N	0	N	00	N
23	20240327	110534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	-100	5	-0.34	150630700	5192	99.22	29050	29150	28850	37950	20450	29200	29010.21	0.81	0	2138	29600	29400	29200	29000	28800	29500	29100	150	8750	5000	21020	50	1	3000000	873	4.76	0.80	12	0.17	6108.00	36579.00	51600	20230919	-43.60	28000	20240118	3.93	33250	-12.48	20240102	28000	3.93	20240118	51600	-43.60	20230919	28000	3.93	20240118	5.47	N	054930	5000	150 억		24170	N	N	0	N	00	N
24	20240327	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	-100	5	-0.34	122308300	4217	80.58	29050	29150	28850	37950	20450	29200	29001.22	0.81	0	2382	29600	29400	29200	29000	28800	29500	29100	150	8750	5000	21020	50	1	3000000	873	4.76	0.80	12	0.14	6108.00	36579.00	51600	20230919	-43.60	28000	20240118	3.93	33250	-12.48	20240102	28000	3.93	20240118	51600	-43.60	20230919	28000	3.93	20240118	5.47	N	054930	5000	150 억		24170	N	N	0	N	00	N
25	20240327	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	-150	5	-0.51	24897950	859	16.42	29050	29150	28850	37950	20450	29200	28971.23	0.81	0	64	29600	29400	29200	29000	28800	29500	29100	150	8750	5000	21020	50	1	3000000	872	4.76	0.79	12	0.03	6108.00	36579.00	51600	20230919	-43.70	28000	20240118	3.75	33250	-12.63	20240102	28000	3.75	20240118	51600	-43.70	20230919	28000	3.75	20240118	5.47	N	054930	5000	150 억		24170	N	N	0	N	00	N
26	20240326	150528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	-150	5	-0.51	145124300	4973	37.80	29100	29400	29000	38050	20550	29300	29182.45	0.81	0	-170	30000	29650	29350	29000	28700	29500	28850	150	8750	5000	21090	50	1	3000000	875	4.77	0.80	12	0.17	6108.00	36579.00	51600	20230919	-43.51	28000	20240118	4.11	33250	-12.33	20240102	28000	4.11	20240118	51600	-43.51	20230919	28000	4.11	20240118	5.53	N	054930	5000	150 억		24344	N	N	0	N	00	N
27	20240326	140524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	-50	5	-0.17	122598000	4199	31.92	29100	29400	29000	38050	20550	29300	29196.95	0.81	0	21	30000	29650	29350	29000	28700	29500	28850	150	8750	5000	21090	50	1	3000000	878	4.79	0.80	12	0.14	6108.00	36579.00	51600	20230919	-43.31	28000	20240118	4.46	33250	-12.03	20240102	28000	4.46	20240118	51600	-43.31	20230919	28000	4.46	20240118	5.53	N	054930	5000	150 억		24344	N	N	0	N	00	N
28	20240326	130523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	-200	5	-0.68	116307550	3983	30.28	29100	29400	29000	38050	20550	29300	29200.99	0.81	0	21	30000	29650	29350	29000	28700	29500	28850	150	8750	5000	21090	50	1	3000000	873	4.76	0.80	12	0.13	6108.00	36579.00	51600	20230919	-43.60	28000	20240118	3.93	33250	-12.48	20240102	28000	3.93	20240118	51600	-43.60	20230919	28000	3.93	20240118	5.53	N	054930	5000	150 억		24344	N	N	0	N	00	N
29	20240326	120526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	0	3	0.00	95159700	3259	24.77	29100	29400	29000	38050	20550	29300	29199.05	0.81	0	247	30000	29650	29350	29000	28700	29500	28850	150	8750	5000	21090	50	1	3000000	879	4.80	0.80	12	0.11	6108.00	36579.00	51600	20230919	-43.22	28000	20240118	4.64	33250	-11.88	20240102	28000	4.64	20240118	51600	-43.22	20230919	28000	4.64	20240118	5.53	N	054930	5000	150 억		24344	N	N	0	N	00	N
30	20240326	110519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	0	3	0.00	83796150	2871	21.82	29100	29400	29000	38050	20550	29300	29187.10	0.81	0	245	30000	29650	29350	29000	28700	29500	28850	150	8750	5000	21090	50	1	3000000	879	4.80	0.80	12	0.10	6108.00	36579.00	51600	20230919	-43.22	28000	20240118	4.64	33250	-11.88	20240102	28000	4.64	20240118	51600	-43.22	20230919	28000	4.64	20240118	5.53	N	054930	5000	150 억		24344	N	N	0	N	00	N
31	20240326	100527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	50	2	0.17	47765100	1640	12.47	29100	29400	29000	38050	20550	29300	29125.06	0.81	0	146	30000	29650	29350	29000	28700	29500	28850	150	8750	5000	21090	50	1	3000000	881	4.81	0.80	12	0.05	6108.00	36579.00	51600	20230919	-43.12	28000	20240118	4.82	33250	-11.73	20240102	28000	4.82	20240118	51600	-43.12	20230919	28000	4.82	20240118	5.53	N	054930	5000	150 억		24344	N	N	0	N	00	N
32	20240326	090525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	-250	5	-0.85	27516750	945	7.18	29100	29250	29050	38050	20550	29300	29118.25	0.81	0	9	30000	29650	29350	29000	28700	29500	28850	150	8750	5000	21090	50	1	3000000	872	4.76	0.79	12	0.03	6108.00	36579.00	51600	20230919	-43.70	28000	20240118	3.75	33250	-12.63	20240102	28000	3.75	20240118	51600	-43.70	20230919	28000	3.75	20240118	5.53	N	054930	5000	150 억		24344	N	N	0	N	00	N
33	20240325	160543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	-400	5	-1.35	384379750	13112	97.60	29700	29700	29050	38600	20800	29700	29315.11	0.77	0	1252	30266	29982	29716	29432	29166	30125	29575	150	8900	5000	21380	50	1	3000000	879	4.80	0.80	12	0.44	6108.00	36579.00	51600	20230919	-43.22	28000	20240118	4.64	33250	-11.88	20240102	28000	4.64	20240118	51600	-43.22	20230919	28000	4.64	20240118	5.54	N	054930	5000	150 억		23093	N	N	0	N	00	N
34	20240325	150546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	-300	5	-1.01	379955350	12961	96.48	29700	29700	29050	38600	20800	29700	29315.28	0.77	0	1251	30266	29982	29716	29432	29166	30125	29575	150	8900	5000	21380	50	1	3000000	882	4.81	0.80	12	0.43	6108.00	36579.00	51600	20230919	-43.02	28000	20240118	5.00	33250	-11.58	20240102	28000	5.00	20240118	51600	-43.02	20230919	28000	5.00	20240118	5.54	N	054930	5000	150 억		23093	N	N	0	N	00	N
35	20240325	140545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-100	5	-0.34	359425800	12260	91.26	29700	29700	29050	38600	20800	29700	29316.95	0.77	0	1340	30266	29982	29716	29432	29166	30125	29575	150	8900	5000	21380	50	1	3000000	888	4.85	0.81	12	0.41	6108.00	36579.00	51600	20230919	-42.64	28000	20240118	5.71	33250	-10.98	20240102	28000	5.71	20240118	51600	-42.64	20230919	28000	5.71	20240118	5.54	N	054930	5000	150 억		23093	N	N	0	N	00	N
36	20240325	130547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	-350	5	-1.18	301957300	10301	76.68	29700	29700	29050	38600	20800	29700	29313.40	0.77	0	1340	30266	29982	29716	29432	29166	30125	29575	150	8900	5000	21380	50	1	3000000	881	4.81	0.80	12	0.34	6108.00	36579.00	51600	20230919	-43.12	28000	20240118	4.82	33250	-11.73	20240102	28000	4.82	20240118	51600	-43.12	20230919	28000	4.82	20240118	5.54	N	054930	5000	150 억		23093	N	N	0	N	00	N
37	20240325	120549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	-300	5	-1.01	251999650	8598	64.00	29700	29700	29050	38600	20800	29700	29309.10	0.77	0	1356	30266	29982	29716	29432	29166	30125	29575	150	8900	5000	21380	50	1	3000000	882	4.81	0.80	12	0.29	6108.00	36579.00	51600	20230919	-43.02	28000	20240118	5.00	33250	-11.58	20240102	28000	5.00	20240118	51600	-43.02	20230919	28000	5.00	20240118	5.54	N	054930	5000	150 억		23093	N	N	0	N	00	N
38	20240325	110545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	-400	5	-1.35	230136700	7853	58.46	29700	29700	29050	38600	20800	29700	29305.58	0.77	0	1403	30266	29982	29716	29432	29166	30125	29575	150	8900	5000	21380	50	1	3000000	879	4.80	0.80	12	0.26	6108.00	36579.00	51600	20230919	-43.22	28000	20240118	4.64	33250	-11.88	20240102	28000	4.64	20240118	51600	-43.22	20230919	28000	4.64	20240118	5.54	N	054930	5000	150 억		23093	N	N	0	N	00	N
39	20240325	100545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-100	5	-0.34	47236850	1601	11.92	29700	29700	29400	38600	20800	29700	29504.59	0.77	0	-59	30266	29982	29716	29432	29166	30125	29575	150	8900	5000	21380	50	1	3000000	888	4.85	0.81	12	0.05	6108.00	36579.00	51600	20230919	-42.64	28000	20240118	5.71	33250	-10.98	20240102	28000	5.71	20240118	51600	-42.64	20230919	28000	5.71	20240118	5.54	N	054930	5000	150 억		23093	N	N	0	N	00	N
40	20240325	090547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	-300	5	-1.01	6975350	236	1.76	29700	29700	29400	38600	20800	29700	29556.57	0.77	0	-81	30266	29982	29716	29432	29166	30125	29575	150	8900	5000	21380	50	1	3000000	882	4.81	0.80	12	0.01	6108.00	36579.00	51600	20230919	-43.02	28000	20240118	5.00	33250	-11.58	20240102	28000	5.00	20240118	51600	-43.02	20230919	28000	5.00	20240118	5.54	N	054930	5000	150 억		23093	N	N	0	N	00	N
41	20240322	160545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	300	2	1.02	399446250	13432	106.27	29450	30000	29450	38200	20600	29400	29738.43	0.74	0	879	29966	29682	29466	29182	28966	29825	29325	150	8800	5000	21160	50	1	3000000	891	4.86	0.81	12	0.45	6108.00	36579.00	51600	20230919	-42.44	28000	20240118	6.07	33250	-10.68	20240102	28000	6.07	20240118	51600	-42.44	20230919	28000	6.07	20240118	5.63	N	054930	5000	150 억		22163	N	N	0	N	00	N
42	20240322	150547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	200	2	0.68	386529150	12997	102.82	29450	30000	29450	38200	20600	29400	29739.90	0.74	0	798	29966	29682	29466	29182	28966	29825	29325	150	8800	5000	21160	50	1	3000000	888	4.85	0.81	12	0.43	6108.00	36579.00	51600	20230919	-42.64	28000	20240118	5.71	33250	-10.98	20240102	28000	5.71	20240118	51600	-42.64	20230919	28000	5.71	20240118	5.63	N	054930	5000	150 억		22163	N	N	0	N	00	N
43	20240322	140542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	500	2	1.70	233796300	7856	62.15	29450	30000	29450	38200	20600	29400	29760.27	0.74	0	875	29966	29682	29466	29182	28966	29825	29325	150	8800	5000	21160	50	1	3000000	897	4.90	0.82	12	0.26	6108.00	36579.00	51600	20230919	-42.05	28000	20240118	6.79	33250	-10.08	20240102	28000	6.79	20240118	51600	-42.05	20230919	28000	6.79	20240118	5.63	N	054930	5000	150 억		22163	N	N	0	N	00	N
44	20240322	130545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	450	2	1.53	211024100	7094	56.12	29450	30000	29450	38200	20600	29400	29746.89	0.74	0	767	29966	29682	29466	29182	28966	29825	29325	150	8800	5000	21160	50	1	3000000	896	4.89	0.82	12	0.24	6108.00	36579.00	51600	20230919	-42.15	28000	20240118	6.61	33250	-10.23	20240102	28000	6.61	20240118	51600	-42.15	20230919	28000	6.61	20240118	5.63	N	054930	5000	150 억		22163	N	N	0	N	00	N
45	20240322	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29750	350	2	1.19	164979050	5550	43.91	29450	30000	29450	38200	20600	29400	29726.01	0.74	0	107	29966	29682	29466	29182	28966	29825	29325	150	8800	5000	21160	50	1	3000000	893	4.87	0.81	12	0.19	6108.00	36579.00	51600	20230919	-42.34	28000	20240118	6.25	33250	-10.53	20240102	28000	6.25	20240118	51600	-42.34	20230919	28000	6.25	20240118	5.63	N	054930	5000	150 억		22163	N	N	0	N	00	N
46	20240322	110546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	300	2	1.02	138595750	4662	36.88	29450	30000	29450	38200	20600	29400	29728.89	0.74	0	122	29966	29682	29466	29182	28966	29825	29325	150	8800	5000	21160	50	1	3000000	891	4.86	0.81	12	0.16	6108.00	36579.00	51600	20230919	-42.44	28000	20240118	6.07	33250	-10.68	20240102	28000	6.07	20240118	51600	-42.44	20230919	28000	6.07	20240118	5.63	N	054930	5000	150 억		22163	N	N	0	N	00	N
47	20240322	100541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	250	2	0.85	71622800	2416	19.11	29450	29800	29450	38200	20600	29400	29645.30	0.74	0	215	29966	29682	29466	29182	28966	29825	29325	150	8800	5000	21160	50	1	3000000	890	4.85	0.81	12	0.08	6108.00	36579.00	51600	20230919	-42.54	28000	20240118	5.89	33250	-10.83	20240102	28000	5.89	20240118	51600	-42.54	20230919	28000	5.89	20240118	5.63	N	054930	5000	150 억		22163	N	N	0	N	00	N
48	20240322	090540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	50	2	0.17	4535250	154	1.22	29450	29450	29450	38200	20600	29400	29450.00	0.74	0	-11	29966	29682	29466	29182	28966	29825	29325	150	8800	5000	21160	50	1	3000000	884	4.82	0.81	12	0.01	6108.00	36579.00	51600	20230919	-42.93	28000	20240118	5.18	33250	-11.43	20240102	28000	5.18	20240118	51600	-42.93	20230919	28000	5.18	20240118	5.63	N	054930	5000	150 억		22163	N	N	0	N	00	N
49	20240321	160540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	150	2	0.51	372307800	12618	134.66	29250	29750	29250	38000	20500	29250	29506.11	0.71	0	777	29816	29532	29366	29082	28916	29450	29000	150	8750	5000	21060	50	1	3000000	882	4.81	0.80	12	0.42	6108.00	36579.00	51600	20230919	-43.02	28000	20240118	5.00	33250	-11.58	20240102	28000	5.00	20240118	51600	-43.02	20230919	28000	5.00	20240118	5.55	N	054930	5000	150 억		21205	N	N	0	N	00	N
50	20240321	150541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	250	2	0.85	355388050	12043	128.53	29250	29750	29250	38000	20500	29250	29509.95	0.71	0	745	29816	29532	29366	29082	28916	29450	29000	150	8750	5000	21060	50	1	3000000	885	4.83	0.81	12	0.40	6108.00	36579.00	51600	20230919	-42.83	28000	20240118	5.36	33250	-11.28	20240102	28000	5.36	20240118	51600	-42.83	20230919	28000	5.36	20240118	5.55	N	054930	5000	150 억		21205	N	N	0	N	00	N
51	20240321	140542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	250	2	0.85	335959450	11383	121.48	29250	29750	29250	38000	20500	29250	29514.16	0.71	0	674	29816	29532	29366	29082	28916	29450	29000	150	8750	5000	21060	50	1	3000000	885	4.83	0.81	12	0.38	6108.00	36579.00	51600	20230919	-42.83	28000	20240118	5.36	33250	-11.28	20240102	28000	5.36	20240118	51600	-42.83	20230919	28000	5.36	20240118	5.55	N	054930	5000	150 억		21205	N	N	0	N	00	N
52	20240321	130537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	150	2	0.51	146652100	4976	53.11	29250	29750	29250	38000	20500	29250	29471.93	0.71	0	287	29816	29532	29366	29082	28916	29450	29000	150	8750	5000	21060	50	1	3000000	882	4.81	0.80	12	0.17	6108.00	36579.00	51600	20230919	-43.02	28000	20240118	5.00	33250	-11.58	20240102	28000	5.00	20240118	51600	-43.02	20230919	28000	5.00	20240118	5.55	N	054930	5000	150 억		21205	N	N	0	N	00	N
53	20240321	120541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	150	2	0.51	136356800	4626	49.37	29250	29750	29250	38000	20500	29250	29476.23	0.71	0	287	29816	29532	29366	29082	28916	29450	29000	150	8750	5000	21060	50	1	3000000	882	4.81	0.80	12	0.15	6108.00	36579.00	51600	20230919	-43.02	28000	20240118	5.00	33250	-11.58	20240102	28000	5.00	20240118	51600	-43.02	20230919	28000	5.00	20240118	5.55	N	054930	5000	150 억		21205	N	N	0	N	00	N
54	20240321	110540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	250	2	0.85	103789750	3521	37.58	29250	29750	29250	38000	20500	29250	29477.41	0.71	0	476	29816	29532	29366	29082	28916	29450	29000	150	8750	5000	21060	50	1	3000000	885	4.83	0.81	12	0.12	6108.00	36579.00	51600	20230919	-42.83	28000	20240118	5.36	33250	-11.28	20240102	28000	5.36	20240118	51600	-42.83	20230919	28000	5.36	20240118	5.55	N	054930	5000	150 억		21205	N	N	0	N	00	N
55	20240321	100543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	300	2	1.03	83168650	2822	30.12	29250	29750	29250	38000	20500	29250	29471.61	0.71	0	549	29816	29532	29366	29082	28916	29450	29000	150	8750	5000	21060	50	1	3000000	887	4.84	0.81	12	0.09	6108.00	36579.00	51600	20230919	-42.73	28000	20240118	5.54	33250	-11.13	20240102	28000	5.54	20240118	51600	-42.73	20230919	28000	5.54	20240118	5.55	N	054930	5000	150 억		21205	N	N	0	N	00	N
56	20240321	090543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	200	2	0.68	8474750	288	3.07	29250	29450	29250	38000	20500	29250	29426.83	0.71	0	31	29816	29532	29366	29082	28916	29450	29000	150	8750	5000	21060	50	1	3000000	884	4.82	0.81	12	0.01	6108.00	36579.00	51600	20230919	-42.93	28000	20240118	5.18	33250	-11.43	20240102	28000	5.18	20240118	51600	-42.93	20230919	28000	5.18	20240118	5.55	N	054930	5000	150 억		21205	N	N	0	N	00	N
57	20240320	160536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	-200	5	-0.68	270909050	9222	39.63	29450	29650	29200	38250	20650	29450	29376.39	0.76	0	-1611	30616	30032	29716	29132	28816	29875	28975	150	8800	5000	21200	50	1	3000000	878	4.79	0.80	12	0.31	6108.00	36579.00	51600	20230919	-43.31	28000	20240118	4.46	33250	-12.03	20240102	28000	4.46	20240118	51600	-43.31	20230919	28000	4.46	20240118	5.70	N	054930	5000	150 억		22814	N	N	0	N	00	N
58	20240320	150537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	-200	5	-0.68	254470550	8660	37.22	29450	29650	29200	38250	20650	29450	29384.59	0.76	0	-1610	30616	30032	29716	29132	28816	29875	28975	150	8800	5000	21200	50	1	3000000	878	4.79	0.80	12	0.29	6108.00	36579.00	51600	20230919	-43.31	28000	20240118	4.46	33250	-12.03	20240102	28000	4.46	20240118	51600	-43.31	20230919	28000	4.46	20240118	5.70	N	054930	5000	150 억		22814	N	N	0	N	00	N
59	20240320	140541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	-200	5	-0.68	233973850	7960	34.21	29450	29650	29200	38250	20650	29450	29393.70	0.76	0	-1610	30616	30032	29716	29132	28816	29875	28975	150	8800	5000	21200	50	1	3000000	878	4.79	0.80	12	0.27	6108.00	36579.00	51600	20230919	-43.31	28000	20240118	4.46	33250	-12.03	20240102	28000	4.46	20240118	51600	-43.31	20230919	28000	4.46	20240118	5.70	N	054930	5000	150 억		22814	N	N	0	N	00	N
60	20240320	130543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	0	3	0.00	202675700	6893	29.62	29450	29650	29200	38250	20650	29450	29403.12	0.76	0	-1598	30616	30032	29716	29132	28816	29875	28975	150	8800	5000	21200	50	1	3000000	884	4.82	0.81	12	0.23	6108.00	36579.00	51600	20230919	-42.93	28000	20240118	5.18	33250	-11.43	20240102	28000	5.18	20240118	51600	-42.93	20230919	28000	5.18	20240118	5.70	N	054930	5000	150 억		22814	N	N	0	N	00	N
61	20240320	120539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	0	3	0.00	191942650	6528	28.06	29450	29650	29200	38250	20650	29450	29402.98	0.76	0	-1338	30616	30032	29716	29132	28816	29875	28975	150	8800	5000	21200	50	1	3000000	884	4.82	0.81	12	0.22	6108.00	36579.00	51600	20230919	-42.93	28000	20240118	5.18	33250	-11.43	20240102	28000	5.18	20240118	51600	-42.93	20230919	28000	5.18	20240118	5.70	N	054930	5000	150 억		22814	N	N	0	N	00	N
62	20240320	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	0	3	0.00	108210800	3673	15.79	29450	29650	29350	38250	20650	29450	29461.15	0.76	0	-927	30616	30032	29716	29132	28816	29875	28975	150	8800	5000	21200	50	1	3000000	884	4.82	0.81	12	0.12	6108.00	36579.00	51600	20230919	-42.93	28000	20240118	5.18	33250	-11.43	20240102	28000	5.18	20240118	51600	-42.93	20230919	28000	5.18	20240118	5.70	N	054930	5000	150 억		22814	N	N	0	N	00	N
63	20240320	100536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	100	2	0.34	54563850	1849	7.95	29450	29650	29450	38250	20650	29450	29509.92	0.76	0	-264	30616	30032	29716	29132	28816	29875	28975	150	8800	5000	21200	50	1	3000000	887	4.84	0.81	12	0.06	6108.00	36579.00	51600	20230919	-42.73	28000	20240118	5.54	33250	-11.13	20240102	28000	5.54	20240118	51600	-42.73	20230919	28000	5.54	20240118	5.70	N	054930	5000	150 억		22814	N	N	0	N	00	N
64	20240320	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	200	2	0.68	21865800	741	3.18	29450	29650	29450	38250	20650	29450	29508.50	0.76	0	-124	30616	30032	29716	29132	28816	29875	28975	150	8800	5000	21200	50	1	3000000	890	4.85	0.81	12	0.02	6108.00	36579.00	51600	20230919	-42.54	28000	20240118	5.89	33250	-10.83	20240102	28000	5.89	20240118	51600	-42.54	20230919	28000	5.89	20240118	5.70	N	054930	5000	150 억		22814	N	N	0	N	00	N
65	20240319	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	-1000	5	-3.28	684616050	23047	70.65	30300	30300	29400	39550	21350	30450	29705.22	0.89	0	-3783	31150	30800	30350	30000	29550	30975	30175	150	9100	5000	21920	50	1	3000000	884	4.82	0.81	12	0.77	6108.00	36579.00	51600	20230919	-42.93	28000	20240118	5.18	33250	-11.43	20240102	28000	5.18	20240118	51600	-42.93	20230919	28000	5.18	20240118	5.59	N	054930	5000	150 억		26589	N	N	0	N	00	N
66	20240319	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	-950	5	-3.12	646246400	21744	66.66	30300	30300	29400	39550	21350	30450	29720.68	0.89	0	-3621	31150	30800	30350	30000	29550	30975	30175	150	9100	5000	21920	50	1	3000000	885	4.83	0.81	12	0.72	6108.00	36579.00	51600	20230919	-42.83	28000	20240118	5.36	33250	-11.28	20240102	28000	5.36	20240118	51600	-42.83	20230919	28000	5.36	20240118	5.59	N	054930	5000	150 억		26589	N	N	0	N	00	N
67	20240319	140537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	-1000	5	-3.28	573923750	19289	59.13	30300	30300	29400	39550	21350	30450	29753.94	0.89	0	-2815	31150	30800	30350	30000	29550	30975	30175	150	9100	5000	21920	50	1	3000000	884	4.82	0.81	12	0.64	6108.00	36579.00	51600	20230919	-42.93	28000	20240118	5.18	33250	-11.43	20240102	28000	5.18	20240118	51600	-42.93	20230919	28000	5.18	20240118	5.59	N	054930	5000	150 억		26589	N	N	0	N	00	N
68	20240319	130509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	-1000	5	-3.28	518830500	17422	53.41	30300	30300	29400	39550	21350	30450	29780.19	0.89	0	-2638	31150	30800	30350	30000	29550	30975	30175	150	9100	5000	21920	50	1	3000000	884	4.82	0.81	12	0.58	6108.00	36579.00	51600	20230919	-42.93	28000	20240118	5.18	33250	-11.43	20240102	28000	5.18	20240118	51600	-42.93	20230919	28000	5.18	20240118	5.59	N	054930	5000	150 억		26589	N	N	0	N	00	N
69	20240319	120536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-850	5	-2.79	405235950	13574	41.61	30300	30300	29550	39550	21350	30450	29853.83	0.89	0	-1013	31150	30800	30350	30000	29550	30975	30175	150	9100	5000	21920	50	1	3000000	888	4.85	0.81	12	0.45	6108.00	36579.00	51600	20230919	-42.64	28000	20240118	5.71	33250	-10.98	20240102	28000	5.71	20240118	51600	-42.64	20230919	28000	5.71	20240118	5.59	N	054930	5000	150 억		26589	N	N	0	N	00	N
70	20240319	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	-650	5	-2.13	323337400	10813	33.15	30300	30300	29550	39550	21350	30450	29902.65	0.89	0	-950	31150	30800	30350	30000	29550	30975	30175	150	9100	5000	21920	50	1	3000000	894	4.88	0.81	12	0.36	6108.00	36579.00	51600	20230919	-42.25	28000	20240118	6.43	33250	-10.38	20240102	28000	6.43	20240118	51600	-42.25	20230919	28000	6.43	20240118	5.59	N	054930	5000	150 억		26589	N	N	0	N	00	N
71	20240319	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	-500	5	-1.64	236611750	7906	24.24	30300	30300	29550	39550	21350	30450	29928.12	0.89	0	-816	31150	30800	30350	30000	29550	30975	30175	150	9100	5000	21920	50	1	3000000	899	4.90	0.82	12	0.26	6108.00	36579.00	51600	20230919	-41.96	28000	20240118	6.96	33250	-9.92	20240102	28000	6.96	20240118	51600	-41.96	20230919	28000	6.96	20240118	5.59	N	054930	5000	150 억		26589	N	N	0	N	00	N
72	20240319	090536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	-200	5	-0.66	49500300	1639	5.02	30300	30300	30000	39550	21350	30450	30201.53	0.89	0	-396	31150	30800	30350	30000	29550	30975	30175	150	9100	5000	21920	50	1	3000000	908	4.95	0.83	12	0.05	6108.00	36579.00	51600	20230919	-41.38	28000	20240118	8.04	33250	-9.02	20240102	28000	8.04	20240118	51600	-41.38	20230919	28000	8.04	20240118	5.59	N	054930	5000	150 억		26589	N	N	0	N	00	N
73	20240318	160532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	250	2	0.83	989301150	32531	42.41	30350	30700	29900	39250	21150	30200	30411.03	0.87	0	462	31466	30832	30166	29532	28866	30500	29200	150	9050	5000	21740	50	1	3000000	914	4.99	0.83	12	1.08	6108.00	36579.00	51600	20230919	-40.99	28000	20240118	8.75	33250	-8.42	20240102	28000	8.75	20240118	51600	-40.99	20230919	28000	8.75	20240118	5.70	N	054930	5000	150 억		26132	N	N	0	N	00	N
74	20240318	150535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30400	200	2	0.66	963258750	31673	41.29	30350	30700	29900	39250	21150	30200	30412.61	0.87	0	458	31466	30832	30166	29532	28866	30500	29200	150	9050	5000	21740	50	1	3000000	912	4.98	0.83	12	1.06	6108.00	36579.00	51600	20230919	-41.09	28000	20240118	8.57	33250	-8.57	20240102	28000	8.57	20240118	51600	-41.09	20230919	28000	8.57	20240118	5.70	N	054930	5000	150 억		26132	N	N	0	N	00	N
75	20240318	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30500	300	2	0.99	857896450	28221	36.79	30350	30700	29900	39250	21150	30200	30399.22	0.87	0	1400	31466	30832	30166	29532	28866	30500	29200	150	9050	5000	21740	50	1	3000000	915	4.99	0.83	12	0.94	6108.00	36579.00	51600	20230919	-40.89	28000	20240118	8.93	33250	-8.27	20240102	28000	8.93	20240118	51600	-40.89	20230919	28000	8.93	20240118	5.70	N	054930	5000	150 억		26132	N	N	0	N	00	N
76	20240318	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30600	400	2	1.32	738326600	24305	31.68	30350	30700	29900	39250	21150	30200	30377.56	0.87	0	873	31466	30832	30166	29532	28866	30500	29200	150	9050	5000	21740	50	1	3000000	918	5.01	0.84	12	0.81	6108.00	36579.00	51600	20230919	-40.70	28000	20240118	9.29	33250	-7.97	20240102	28000	9.29	20240118	51600	-40.70	20230919	28000	9.29	20240118	5.70	N	054930	5000	150 억		26132	N	N	0	N	00	N
77	20240318	120531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	250	2	0.83	582577200	19209	25.04	30350	30550	29900	39250	21150	30200	30328.35	0.87	0	-1421	31466	30832	30166	29532	28866	30500	29200	150	9050	5000	21740	50	1	3000000	914	4.99	0.83	12	0.64	6108.00	36579.00	51600	20230919	-40.99	28000	20240118	8.75	33250	-8.42	20240102	28000	8.75	20240118	51600	-40.99	20230919	28000	8.75	20240118	5.70	N	054930	5000	150 억		26132	N	N	0	N	00	N
78	20240318	110534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	250	2	0.83	471894000	15572	20.30	30350	30550	29900	39250	21150	30200	30304.01	0.87	0	-2501	31466	30832	30166	29532	28866	30500	29200	150	9050	5000	21740	50	1	3000000	914	4.99	0.83	12	0.52	6108.00	36579.00	51600	20230919	-40.99	28000	20240118	8.75	33250	-8.42	20240102	28000	8.75	20240118	51600	-40.99	20230919	28000	8.75	20240118	5.70	N	054930	5000	150 억		26132	N	N	0	N	00	N
79	20240318	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	50	2	0.17	343741050	11353	14.80	30350	30550	29900	39250	21150	30200	30277.55	0.87	0	-2526	31466	30832	30166	29532	28866	30500	29200	150	9050	5000	21740	50	1	3000000	908	4.95	0.83	12	0.38	6108.00	36579.00	51600	20230919	-41.38	28000	20240118	8.04	33250	-9.02	20240102	28000	8.04	20240118	51600	-41.38	20230919	28000	8.04	20240118	5.70	N	054930	5000	150 억		26132	N	N	0	N	00	N
80	20240318	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30300	100	2	0.33	113222150	3741	4.88	30350	30400	30100	39250	21150	30200	30265.21	0.87	0	-1426	31466	30832	30166	29532	28866	30500	29200	150	9050	5000	21740	50	1	3000000	909	4.96	0.83	12	0.12	6108.00	36579.00	51600	20230919	-41.28	28000	20240118	8.21	33250	-8.87	20240102	28000	8.21	20240118	51600	-41.28	20230919	28000	8.21	20240118	5.70	N	054930	5000	150 억		26132	N	N	0	N	00	N
81	20240315	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	900	2	3.07	2281162950	75471	303.38	30700	30800	29500	38050	20550	29300	30225.76	0.96	0	-2757	30433	29866	29333	28766	28233	29600	28500	150	8750	5000	21090	50	1	3000000	906	4.94	0.83	12	2.52	6108.00	36579.00	51600	20230919	-41.47	28000	20240118	7.86	33250	-9.17	20240102	28000	7.86	20240118	51600	-41.47	20230919	28000	7.86	20240118	5.57	N	054930	5000	150 억		28889	N	N	0	N	00	N
82	20240315	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	600	2	2.05	2186911250	72340	290.79	30700	30800	29500	38050	20550	29300	30231.01	0.96	0	-3184	30433	29866	29333	28766	28233	29600	28500	150	8750	5000	21090	50	1	3000000	897	4.90	0.82	12	2.41	6108.00	36579.00	51600	20230919	-42.05	28000	20240118	6.79	33250	-10.08	20240102	28000	6.79	20240118	51600	-42.05	20230919	28000	6.79	20240118	5.57	N	054930	5000	150 억		28889	N	N	0	N	00	N
83	20240315	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	900	2	3.07	2037596400	67374	270.83	30700	30800	29500	38050	20550	29300	30243.07	0.96	0	-3133	30433	29866	29333	28766	28233	29600	28500	150	8750	5000	21090	50	1	3000000	906	4.94	0.83	12	2.25	6108.00	36579.00	51600	20230919	-41.47	28000	20240118	7.86	33250	-9.17	20240102	28000	7.86	20240118	51600	-41.47	20230919	28000	7.86	20240118	5.57	N	054930	5000	150 억		28889	N	N	0	N	00	N
84	20240315	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30150	850	2	2.90	1810218400	59896	240.77	30700	30800	29500	38050	20550	29300	30222.69	0.96	0	-3431	30433	29866	29333	28766	28233	29600	28500	150	8750	5000	21090	50	1	3000000	905	4.94	0.82	12	2.00	6108.00	36579.00	51600	20230919	-41.57	28000	20240118	7.68	33250	-9.32	20240102	28000	7.68	20240118	51600	-41.57	20230919	28000	7.68	20240118	5.57	N	054930	5000	150 억		28889	N	N	0	N	00	N
85	20240315	120529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30350	1050	2	3.58	1549434850	51318	206.29	30700	30800	29500	38050	20550	29300	30192.81	0.96	0	-3083	30433	29866	29333	28766	28233	29600	28500	150	8750	5000	21090	50	1	3000000	911	4.97	0.83	12	1.71	6108.00	36579.00	51600	20230919	-41.18	28000	20240118	8.39	33250	-8.72	20240102	28000	8.39	20240118	51600	-41.18	20230919	28000	8.39	20240118	5.57	N	054930	5000	150 억		28889	N	N	0	N	00	N
86	20240315	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	750	2	2.56	1136932550	37724	151.64	30700	30800	29500	38050	20550	29300	30138.18	0.96	0	-5879	30433	29866	29333	28766	28233	29600	28500	150	8750	5000	21090	50	1	3000000	902	4.92	0.82	12	1.26	6108.00	36579.00	51600	20230919	-41.76	28000	20240118	7.32	33250	-9.62	20240102	28000	7.32	20240118	51600	-41.76	20230919	28000	7.32	20240118	5.57	N	054930	5000	150 억		28889	N	N	0	N	00	N
87	20240315	100527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	500	2	1.71	1024909700	33986	136.62	30700	30800	29500	38050	20550	29300	30156.82	0.96	0	-5052	30433	29866	29333	28766	28233	29600	28500	150	8750	5000	21090	50	1	3000000	894	4.88	0.81	12	1.13	6108.00	36579.00	51600	20230919	-42.25	28000	20240118	6.43	33250	-10.38	20240102	28000	6.43	20240118	51600	-42.25	20230919	28000	6.43	20240118	5.57	N	054930	5000	150 억		28889	N	N	0	N	00	N
88	20240315	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	900	2	3.07	469971500	15428	62.02	30700	30800	30150	38050	20550	29300	30462.24	0.96	0	-4444	30433	29866	29333	28766	28233	29600	28500	150	8750	5000	21090	50	1	3000000	906	4.94	0.83	12	0.51	6108.00	36579.00	51600	20230919	-41.47	28000	20240118	7.86	33250	-9.17	20240102	28000	7.86	20240118	51600	-41.47	20230919	28000	7.86	20240118	5.57	N	054930	5000	150 억		28889	N	N	0	N	00	N
89	20240314	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	-200	5	-0.68	672090350	22982	20.39	29400	29900	28800	38350	20650	29500	29242.99	0.88	0	2333	32633	31066	29883	28316	27133	31850	29100	150	8850	5000	21240	50	1	3000000	879	4.80	0.80	12	0.77	6108.00	36579.00	51600	20230919	-43.22	28000	20240118	4.64	33250	-11.88	20240102	28000	4.64	20240118	51600	-43.22	20230919	28000	4.64	20240118	5.54	N	054930	5000	150 억		26546	N	N	0	N	00	N
90	20240314	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	-100	5	-0.34	636546500	21770	19.31	29400	29900	28800	38350	20650	29500	29238.42	0.88	0	2184	32633	31066	29883	28316	27133	31850	29100	150	8850	5000	21240	50	1	3000000	882	4.81	0.80	12	0.73	6108.00	36579.00	51600	20230919	-43.02	28000	20240118	5.00	33250	-11.58	20240102	28000	5.00	20240118	51600	-43.02	20230919	28000	5.00	20240118	5.54	N	054930	5000	150 억		26546	N	N	0	N	00	N
91	20240314	140524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	50	2	0.17	584475800	20003	17.75	29400	29900	28800	38350	20650	29500	29218.00	0.88	0	2259	32633	31066	29883	28316	27133	31850	29100	150	8850	5000	21240	50	1	3000000	887	4.84	0.81	12	0.67	6108.00	36579.00	51600	20230919	-42.73	28000	20240118	5.54	33250	-11.13	20240102	28000	5.54	20240118	51600	-42.73	20230919	28000	5.54	20240118	5.54	N	054930	5000	150 억		26546	N	N	0	N	00	N
92	20240314	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	-50	5	-0.17	543093250	18597	16.50	29400	29900	28800	38350	20650	29500	29201.67	0.88	0	2544	32633	31066	29883	28316	27133	31850	29100	150	8850	5000	21240	50	1	3000000	884	4.82	0.81	12	0.62	6108.00	36579.00	51600	20230919	-42.93	28000	20240118	5.18	33250	-11.43	20240102	28000	5.18	20240118	51600	-42.93	20230919	28000	5.18	20240118	5.54	N	054930	5000	150 억		26546	N	N	0	N	00	N
93	20240314	120523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	-200	5	-0.68	509252250	17444	15.48	29400	29900	28800	38350	20650	29500	29191.78	0.88	0	2533	32633	31066	29883	28316	27133	31850	29100	150	8850	5000	21240	50	1	3000000	879	4.80	0.80	12	0.58	6108.00	36579.00	51600	20230919	-43.22	28000	20240118	4.64	33250	-11.88	20240102	28000	4.64	20240118	51600	-43.22	20230919	28000	4.64	20240118	5.54	N	054930	5000	150 억		26546	N	N	0	N	00	N
94	20240314	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	-200	5	-0.68	442560800	15170	13.46	29400	29900	28800	38350	20650	29500	29171.25	0.88	0	2687	32633	31066	29883	28316	27133	31850	29100	150	8850	5000	21240	50	1	3000000	879	4.80	0.80	12	0.51	6108.00	36579.00	51600	20230919	-43.22	28000	20240118	4.64	33250	-11.88	20240102	28000	4.64	20240118	51600	-43.22	20230919	28000	4.64	20240118	5.54	N	054930	5000	150 억		26546	N	N	0	N	00	N
95	20240314	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	-350	5	-1.19	344496900	11830	10.49	29400	29500	28800	38350	20650	29500	29117.38	0.88	0	2751	32633	31066	29883	28316	27133	31850	29100	150	8850	5000	21240	50	1	3000000	875	4.77	0.80	12	0.39	6108.00	36579.00	51600	20230919	-43.51	28000	20240118	4.11	33250	-12.33	20240102	28000	4.11	20240118	51600	-43.51	20230919	28000	4.11	20240118	5.54	N	054930	5000	150 억		26546	N	N	0	N	00	N
96	20240314	090525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	-400	5	-1.36	120806950	4135	3.67	29400	29400	29100	38350	20650	29500	29208.66	0.88	0	730	32633	31066	29883	28316	27133	31850	29100	150	8850	5000	21240	50	1	3000000	873	4.76	0.80	12	0.14	6108.00	36579.00	51600	20230919	-43.60	28000	20240118	3.93	33250	-12.48	20240102	28000	3.93	20240118	51600	-43.60	20230919	28000	3.93	20240118	5.54	N	054930	5000	150 억		26546	N	N	0	N	00	N
97	20240313	160518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	700	2	2.43	3388025300	111842	1394.54	28950	31450	28700	37400	20200	28800	30293.30	0.92	0	-1127	29500	29150	28850	28500	28200	29325	28675	150	8600	5000	20730	50	1	3000000	885	4.83	0.81	12	3.73	6108.00	36579.00	51600	20230919	-42.83	28000	20240118	5.36	33250	-11.28	20240102	28000	5.36	20240118	51600	-42.83	20230919	28000	5.36	20240118	5.64	N	054930	5000	150 억		27684	N	N	0	N	00	N
98	20240313	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	750	2	2.60	3329303250	109849	1369.69	28950	31450	28700	37400	20200	28800	30308.00	0.92	0	-1798	29500	29150	28850	28500	28200	29325	28675	150	8600	5000	20730	50	1	3000000	887	4.84	0.81	12	3.66	6108.00	36579.00	51600	20230919	-42.73	28000	20240118	5.54	33250	-11.13	20240102	28000	5.54	20240118	51600	-42.73	20230919	28000	5.54	20240118	5.64	N	054930	5000	150 억		27684	N	N	0	N	00	N
99	20240313	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	750	2	2.60	3189010850	105086	1310.30	28950	31450	28700	37400	20200	28800	30346.68	0.92	0	-2352	29500	29150	28850	28500	28200	29325	28675	150	8600	5000	20730	50	1	3000000	887	4.84	0.81	12	3.50	6108.00	36579.00	51600	20230919	-42.73	28000	20240118	5.54	33250	-11.13	20240102	28000	5.54	20240118	51600	-42.73	20230919	28000	5.54	20240118	5.64	N	054930	5000	150 억		27684	N	N	0	N	00	N
100	20240313	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	1050	2	3.65	2865305900	94170	1174.19	28950	31450	28700	37400	20200	28800	30426.95	0.92	0	-4747	29500	29150	28850	28500	28200	29325	28675	150	8600	5000	20730	50	1	3000000	896	4.89	0.82	12	3.14	6108.00	36579.00	51600	20230919	-42.15	28000	20240118	6.61	33250	-10.23	20240102	28000	6.61	20240118	51600	-42.15	20230919	28000	6.61	20240118	5.64	N	054930	5000	150 억		27684	N	N	0	N	00	N
101	20240313	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	2150	2	7.47	1686582150	55485	691.83	28950	31450	28700	37400	20200	28800	30397.08	0.92	0	-1645	29500	29150	28850	28500	28200	29325	28675	150	8600	5000	20730	50	1	3000000	929	5.07	0.85	12	1.85	6108.00	36579.00	51600	20230919	-40.02	28000	20240118	10.54	33250	-6.92	20240102	28000	10.54	20240118	51600	-40.02	20230919	28000	10.54	20240118	5.64	N	054930	5000	150 억		27684	N	N	0	N	00	N
102	20240313	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-50	5	-0.17	102938300	3560	44.39	28950	29100	28750	37400	20200	28800	28915.25	0.92	0	-1160	29500	29150	28850	28500	28200	29325	28675	150	8600	5000	20730	50	1	3000000	863	4.71	0.79	12	0.12	6108.00	36579.00	51600	20230919	-44.28	28000	20240118	2.68	33250	-13.53	20240102	28000	2.68	20240118	51600	-44.28	20230919	28000	2.68	20240118	5.64	N	054930	5000	150 억		27684	N	N	0	N	00	N
103	20240313	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	250	2	0.87	77332750	2671	33.30	28950	29100	28750	37400	20200	28800	28952.73	0.92	0	-1180	29500	29150	28850	28500	28200	29325	28675	150	8600	5000	20730	50	1	3000000	872	4.76	0.79	12	0.09	6108.00	36579.00	51600	20230919	-43.70	28000	20240118	3.75	33250	-12.63	20240102	28000	3.75	20240118	51600	-43.70	20230919	28000	3.75	20240118	5.64	N	054930	5000	150 억		27684	N	N	0	N	00	N
104	20240313	090520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	0	3	0.00	1066800	37	0.46	28950	28950	28800	37400	20200	28800	28832.43	0.92	0	-4	29500	29150	28850	28500	28200	29325	28675	150	8600	5000	20730	50	1	3000000	864	4.72	0.79	12	0.00	6108.00	36579.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.64	N	054930	5000	150 억		27684	N	N	0	N	00	N
105	20240312	160512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	0	3	0.00	229013200	7976	67.85	28550	29200	28550	37400	20200	28800	28712.79	0.94	0	-400	29466	29132	28766	28432	28066	29300	28600	150	8600	5000	20730	50	1	3000000	864	4.72	0.79	12	0.27	6108.00	36579.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.63	N	054930	5000	150 억		28085	N	N	0	N	00	N
106	20240312	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-100	5	-0.35	208315450	7257	61.73	28550	29200	28550	37400	20200	28800	28705.45	0.94	0	-333	29466	29132	28766	28432	28066	29300	28600	150	8600	5000	20730	50	1	3000000	861	4.70	0.78	12	0.24	6108.00	36579.00	51600	20230919	-44.38	28000	20240118	2.50	33250	-13.68	20240102	28000	2.50	20240118	51600	-44.38	20230919	28000	2.50	20240118	5.63	N	054930	5000	150 억		28085	N	N	0	N	00	N
107	20240312	140508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-100	5	-0.35	167913000	5850	49.76	28550	29200	28550	37400	20200	28800	28703.08	0.94	0	-119	29466	29132	28766	28432	28066	29300	28600	150	8600	5000	20730	50	1	3000000	861	4.70	0.78	12	0.19	6108.00	36579.00	51600	20230919	-44.38	28000	20240118	2.50	33250	-13.68	20240102	28000	2.50	20240118	51600	-44.38	20230919	28000	2.50	20240118	5.63	N	054930	5000	150 억		28085	N	N	0	N	00	N
108	20240312	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-50	5	-0.17	130453100	4545	38.66	28550	29200	28550	37400	20200	28800	28702.55	0.94	0	-84	29466	29132	28766	28432	28066	29300	28600	150	8600	5000	20730	50	1	3000000	863	4.71	0.79	12	0.15	6108.00	36579.00	51600	20230919	-44.28	28000	20240118	2.68	33250	-13.53	20240102	28000	2.68	20240118	51600	-44.28	20230919	28000	2.68	20240118	5.63	N	054930	5000	150 억		28085	N	N	0	N	00	N
109	20240312	120516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-100	5	-0.35	110110150	3836	32.63	28550	29200	28550	37400	20200	28800	28704.42	0.94	0	55	29466	29132	28766	28432	28066	29300	28600	150	8600	5000	20730	50	1	3000000	861	4.70	0.78	12	0.13	6108.00	36579.00	51600	20230919	-44.38	28000	20240118	2.50	33250	-13.68	20240102	28000	2.50	20240118	51600	-44.38	20230919	28000	2.50	20240118	5.63	N	054930	5000	150 억		28085	N	N	0	N	00	N
110	20240312	110513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-100	5	-0.35	85999300	2996	25.48	28550	29200	28550	37400	20200	28800	28704.71	0.94	0	125	29466	29132	28766	28432	28066	29300	28600	150	8600	5000	20730	50	1	3000000	861	4.70	0.78	12	0.10	6108.00	36579.00	51600	20230919	-44.38	28000	20240118	2.50	33250	-13.68	20240102	28000	2.50	20240118	51600	-44.38	20230919	28000	2.50	20240118	5.63	N	054930	5000	150 억		28085	N	N	0	N	00	N
111	20240312	100512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	0	3	0.00	54136800	1886	16.04	28550	29200	28550	37400	20200	28800	28704.56	0.94	0	124	29466	29132	28766	28432	28066	29300	28600	150	8600	5000	20730	50	1	3000000	864	4.72	0.79	12	0.06	6108.00	36579.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.63	N	054930	5000	150 억		28085	N	N	0	N	00	N
112	20240312	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-100	5	-0.35	25065800	876	7.45	28550	29200	28550	37400	20200	28800	28613.93	0.94	0	-13	29466	29132	28766	28432	28066	29300	28600	150	8600	5000	20730	50	1	3000000	861	4.70	0.78	12	0.03	6108.00	36579.00	51600	20230919	-44.38	28000	20240118	2.50	33250	-13.68	20240102	28000	2.50	20240118	51600	-44.38	20230919	28000	2.50	20240118	5.63	N	054930	5000	150 억		28085	N	N	0	N	00	N
113	20240311	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	200	2	0.70	329238650	11426	77.51	28550	29100	28400	37150	20050	28600	28814.90	0.88	0	1655	29366	28982	28766	28382	28166	28875	28275	150	8550	5000	20590	50	1	3000000	864	4.72	0.79	12	0.38	6108.00	36579.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.67	N	054930	5000	150 억		26433	N	N	0	N	00	N
114	20240311	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	250	2	0.87	310106600	10762	73.01	28550	29100	28400	37150	20050	28600	28814.98	0.88	0	1672	29366	28982	28766	28382	28166	28875	28275	150	8550	5000	20590	50	1	3000000	866	4.72	0.79	12	0.36	6108.00	36579.00	51600	20230919	-44.09	28000	20240118	3.04	33250	-13.23	20240102	28000	3.04	20240118	51600	-44.09	20230919	28000	3.04	20240118	5.67	N	054930	5000	150 억		26433	N	N	0	N	00	N
115	20240311	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	350	2	1.22	288067950	9996	67.81	28550	29100	28400	37150	20050	28600	28818.34	0.88	0	1563	29366	28982	28766	28382	28166	28875	28275	150	8550	5000	20590	50	1	3000000	869	4.74	0.79	12	0.33	6108.00	36579.00	51600	20230919	-43.90	28000	20240118	3.39	33250	-12.93	20240102	28000	3.39	20240118	51600	-43.90	20230919	28000	3.39	20240118	5.67	N	054930	5000	150 억		26433	N	N	0	N	00	N
116	20240311	130512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	200	2	0.70	241148900	8373	56.80	28550	29100	28400	37150	20050	28600	28800.80	0.88	0	1583	29366	28982	28766	28382	28166	28875	28275	150	8550	5000	20590	50	1	3000000	864	4.72	0.79	12	0.28	6108.00	36579.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.67	N	054930	5000	150 억		26433	N	N	0	N	00	N
117	20240311	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	250	2	0.87	227946850	7915	53.69	28550	29100	28400	37150	20050	28600	28799.37	0.88	0	1564	29366	28982	28766	28382	28166	28875	28275	150	8550	5000	20590	50	1	3000000	866	4.72	0.79	12	0.26	6108.00	36579.00	51600	20230919	-44.09	28000	20240118	3.04	33250	-13.23	20240102	28000	3.04	20240118	51600	-44.09	20230919	28000	3.04	20240118	5.67	N	054930	5000	150 억		26433	N	N	0	N	00	N
118	20240311	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	250	2	0.87	206938650	7187	48.76	28550	29100	28400	37150	20050	28600	28793.49	0.88	0	1552	29366	28982	28766	28382	28166	28875	28275	150	8550	5000	20590	50	1	3000000	866	4.72	0.79	12	0.24	6108.00	36579.00	51600	20230919	-44.09	28000	20240118	3.04	33250	-13.23	20240102	28000	3.04	20240118	51600	-44.09	20230919	28000	3.04	20240118	5.67	N	054930	5000	150 억		26433	N	N	0	N	00	N
119	20240311	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	400	2	1.40	144534400	5019	34.05	28550	29100	28400	37150	20050	28600	28797.49	0.88	0	1635	29366	28982	28766	28382	28166	28875	28275	150	8550	5000	20590	50	1	3000000	870	4.75	0.79	12	0.17	6108.00	36579.00	51600	20230919	-43.80	28000	20240118	3.57	33250	-12.78	20240102	28000	3.57	20240118	51600	-43.80	20230919	28000	3.57	20240118	5.67	N	054930	5000	150 억		26433	N	N	0	N	00	N
120	20240311	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	150	2	0.52	9685300	339	2.30	28550	28750	28550	37150	20050	28600	28570.12	0.88	0	19	29366	28982	28766	28382	28166	28875	28275	150	8550	5000	20590	50	1	3000000	863	4.71	0.79	12	0.01	6108.00	36579.00	51600	20230919	-44.28	28000	20240118	2.68	33250	-13.53	20240102	28000	2.68	20240118	51600	-44.28	20230919	28000	2.68	20240118	5.67	N	054930	5000	150 억		26433	N	N	0	N	00	N
121	20240308	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	-350	5	-1.21	415694050	14443	126.68	28950	29150	28550	37600	20300	28950	28781.70	0.98	0	-2837	29616	29282	28916	28582	28216	29100	28400	150	8650	5000	20840	50	1	3000000	858	4.68	0.78	12	0.48	6108.00	36579.00	51600	20230919	-44.57	28000	20240118	2.14	33250	-13.98	20240102	28000	2.14	20240118	51600	-44.57	20230919	28000	2.14	20240118	5.69	N	054930	5000	150 억		29271	N	N	0	N	00	N
122	20240308	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	-350	5	-1.21	359913000	12493	109.58	28950	29150	28600	37600	20300	28950	28809.17	0.98	0	-2476	29616	29282	28916	28582	28216	29100	28400	150	8650	5000	20840	50	1	3000000	858	4.68	0.78	12	0.42	6108.00	36579.00	51600	20230919	-44.57	28000	20240118	2.14	33250	-13.98	20240102	28000	2.14	20240118	51600	-44.57	20230919	28000	2.14	20240118	5.69	N	054930	5000	150 억		29271	N	N	0	N	00	N
123	20240308	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	-300	5	-1.04	283480000	9823	86.16	28950	29150	28650	37600	20300	28950	28858.80	0.98	0	-1887	29616	29282	28916	28582	28216	29100	28400	150	8650	5000	20840	50	1	3000000	860	4.69	0.78	12	0.33	6108.00	36579.00	51600	20230919	-44.48	28000	20240118	2.32	33250	-13.83	20240102	28000	2.32	20240118	51600	-44.48	20230919	28000	2.32	20240118	5.69	N	054930	5000	150 억		29271	N	N	0	N	00	N
124	20240308	130504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-200	5	-0.69	232663900	8053	70.63	28950	29150	28700	37600	20300	28950	28891.58	0.98	0	-998	29616	29282	28916	28582	28216	29100	28400	150	8650	5000	20840	50	1	3000000	863	4.71	0.79	12	0.27	6108.00	36579.00	51600	20230919	-44.28	28000	20240118	2.68	33250	-13.53	20240102	28000	2.68	20240118	51600	-44.28	20230919	28000	2.68	20240118	5.69	N	054930	5000	150 억		29271	N	N	0	N	00	N
125	20240308	120506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-250	5	-0.86	203443550	7039	61.74	28950	29150	28700	37600	20300	28950	28902.34	0.98	0	-884	29616	29282	28916	28582	28216	29100	28400	150	8650	5000	20840	50	1	3000000	861	4.70	0.78	12	0.23	6108.00	36579.00	51600	20230919	-44.38	28000	20240118	2.50	33250	-13.68	20240102	28000	2.50	20240118	51600	-44.38	20230919	28000	2.50	20240118	5.69	N	054930	5000	150 억		29271	N	N	0	N	00	N
126	20240308	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-50	5	-0.17	128761700	4450	39.03	28950	29150	28850	37600	20300	28950	28935.21	0.98	0	-611	29616	29282	28916	28582	28216	29100	28400	150	8650	5000	20840	50	1	3000000	867	4.73	0.79	12	0.15	6108.00	36579.00	51600	20230919	-43.99	28000	20240118	3.21	33250	-13.08	20240102	28000	3.21	20240118	51600	-43.99	20230919	28000	3.21	20240118	5.69	N	054930	5000	150 억		29271	N	N	0	N	00	N
127	20240308	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	0	3	0.00	80962850	2798	24.54	28950	29150	28900	37600	20300	28950	28935.97	0.98	0	525	29616	29282	28916	28582	28216	29100	28400	150	8650	5000	20840	50	1	3000000	869	4.74	0.79	12	0.09	6108.00	36579.00	51600	20230919	-43.90	28000	20240118	3.39	33250	-12.93	20240102	28000	3.39	20240118	51600	-43.90	20230919	28000	3.39	20240118	5.69	N	054930	5000	150 억		29271	N	N	0	N	00	N
128	20240308	090502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	0	3	0.00	30281700	1046	9.17	28950	28950	28950	37600	20300	28950	28950.00	0.98	0	625	29616	29282	28916	28582	28216	29100	28400	150	8650	5000	20840	50	1	3000000	869	4.74	0.79	12	0.03	6108.00	36579.00	51600	20230919	-43.90	28000	20240118	3.39	33250	-12.93	20240102	28000	3.39	20240118	51600	-43.90	20230919	28000	3.39	20240118	5.69	N	054930	5000	150 억		29271	N	N	0	N	00	N
129	20240307	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-150	5	-0.52	327244400	11389	91.29	29100	29250	28550	37800	20400	29100	28732.42	1.04	0	-1815	29333	29216	28983	28866	28633	29275	28925	150	8700	5000	20950	50	1	3000000	869	4.74	0.79	12	0.38	6108.00	36579.00	51600	20230919	-43.90	28000	20240118	3.39	33250	-12.93	20240102	28000	3.39	20240118	51600	-43.90	20230919	28000	3.39	20240118	5.64	N	054930	5000	150 억		31086	N	N	0	N	00	N
130	20240307	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-300	5	-1.03	311225550	10833	86.83	29100	29250	28550	37800	20400	29100	28729.40	1.04	0	-1807	29333	29216	28983	28866	28633	29275	28925	150	8700	5000	20950	50	1	3000000	864	4.72	0.79	12	0.36	6108.00	36579.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.64	N	054930	5000	150 억		31086	N	N	0	N	00	N
131	20240307	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	-250	5	-0.86	292027400	10166	81.48	29100	29250	28550	37800	20400	29100	28725.89	1.04	0	-1895	29333	29216	28983	28866	28633	29275	28925	150	8700	5000	20950	50	1	3000000	866	4.72	0.79	12	0.34	6108.00	36579.00	51600	20230919	-44.09	28000	20240118	3.04	33250	-13.23	20240102	28000	3.04	20240118	51600	-44.09	20230919	28000	3.04	20240118	5.64	N	054930	5000	150 억		31086	N	N	0	N	00	N
132	20240307	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-350	5	-1.20	246576250	8586	68.82	29100	29250	28550	37800	20400	29100	28718.41	1.04	0	-1599	29333	29216	28983	28866	28633	29275	28925	150	8700	5000	20950	50	1	3000000	863	4.71	0.79	12	0.29	6108.00	36579.00	51600	20230919	-44.28	28000	20240118	2.68	33250	-13.53	20240102	28000	2.68	20240118	51600	-44.28	20230919	28000	2.68	20240118	5.64	N	054930	5000	150 억		31086	N	N	0	N	00	N
133	20240307	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-400	5	-1.37	175061600	6089	48.81	29100	29250	28550	37800	20400	29100	28750.47	1.04	0	-1318	29333	29216	28983	28866	28633	29275	28925	150	8700	5000	20950	50	1	3000000	861	4.70	0.78	12	0.20	6108.00	36579.00	51600	20230919	-44.38	28000	20240118	2.50	33250	-13.68	20240102	28000	2.50	20240118	51600	-44.38	20230919	28000	2.50	20240118	5.64	N	054930	5000	150 억		31086	N	N	0	N	00	N
134	20240307	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-300	5	-1.03	153526650	5338	42.79	29100	29250	28550	37800	20400	29100	28761.08	1.04	0	-1062	29333	29216	28983	28866	28633	29275	28925	150	8700	5000	20950	50	1	3000000	864	4.72	0.79	12	0.18	6108.00	36579.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.64	N	054930	5000	150 억		31086	N	N	0	N	00	N
135	20240307	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-400	5	-1.37	132891150	4619	37.02	29100	29250	28550	37800	20400	29100	28770.55	1.04	0	-1016	29333	29216	28983	28866	28633	29275	28925	150	8700	5000	20950	50	1	3000000	861	4.70	0.78	12	0.15	6108.00	36579.00	51600	20230919	-44.38	28000	20240118	2.50	33250	-13.68	20240102	28000	2.50	20240118	51600	-44.38	20230919	28000	2.50	20240118	5.64	N	054930	5000	150 억		31086	N	N	0	N	00	N
136	20240307	090500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	150	2	0.52	2268700	78	0.63	29100	29250	29050	37800	20400	29100	29085.90	1.04	0	6	29333	29216	28983	28866	28633	29275	28925	150	8700	5000	20950	50	1	3000000	878	4.79	0.80	12	0.00	6108.00	36579.00	51600	20230919	-43.31	28000	20240118	4.46	33250	-12.03	20240102	28000	4.46	20240118	51600	-43.31	20230919	28000	4.46	20240118	5.64	N	054930	5000	150 억		31086	N	N	0	N	00	N
137	20240306	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	50	2	0.17	358429950	12418	61.55	28750	29100	28750	37750	20350	29050	28863.74	1.03	0	40	29550	29300	29050	28800	28550	29175	28675	150	8700	5000	20910	50	1	3000000	873	4.76	0.80	12	0.41	6108.00	36579.00	51600	20230919	-43.60	28000	20240118	3.93	33250	-12.48	20240102	28000	3.93	20240118	51600	-43.60	20230919	28000	3.93	20240118	5.57	N	054930	5000	150 억		31047	N	N	0	N	00	N
138	20240306	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-50	5	-0.17	322465400	11179	55.41	28750	29050	28750	37750	20350	29050	28845.64	1.03	0	496	29550	29300	29050	28800	28550	29175	28675	150	8700	5000	20910	50	1	3000000	870	4.75	0.79	12	0.37	6108.00	36579.00	51600	20230919	-43.80	28000	20240118	3.57	33250	-12.78	20240102	28000	3.57	20240118	51600	-43.80	20230919	28000	3.57	20240118	5.57	N	054930	5000	150 억		31047	N	N	0	N	00	N
139	20240306	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-250	5	-0.86	279476800	9689	48.02	28750	29050	28750	37750	20350	29050	28844.75	1.03	0	599	29550	29300	29050	28800	28550	29175	28675	150	8700	5000	20910	50	1	3000000	864	4.72	0.79	12	0.32	6108.00	36579.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.57	N	054930	5000	150 억		31047	N	N	0	N	00	N
140	20240306	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-150	5	-0.52	232592000	8062	39.96	28750	29050	28750	37750	20350	29050	28850.41	1.03	0	792	29550	29300	29050	28800	28550	29175	28675	150	8700	5000	20910	50	1	3000000	867	4.73	0.79	12	0.27	6108.00	36579.00	51600	20230919	-43.99	28000	20240118	3.21	33250	-13.08	20240102	28000	3.21	20240118	51600	-43.99	20230919	28000	3.21	20240118	5.57	N	054930	5000	150 억		31047	N	N	0	N	00	N
141	20240306	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-250	5	-0.86	199273250	6906	34.23	28750	29050	28750	37750	20350	29050	28855.09	1.03	0	910	29550	29300	29050	28800	28550	29175	28675	150	8700	5000	20910	50	1	3000000	864	4.72	0.79	12	0.23	6108.00	36579.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.57	N	054930	5000	150 억		31047	N	N	0	N	00	N
142	20240306	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-300	5	-1.03	152665900	5288	26.21	28750	29050	28750	37750	20350	29050	28870.25	1.03	0	1043	29550	29300	29050	28800	28550	29175	28675	150	8700	5000	20910	50	1	3000000	863	4.71	0.79	12	0.18	6108.00	36579.00	51600	20230919	-44.28	28000	20240118	2.68	33250	-13.53	20240102	28000	2.68	20240118	51600	-44.28	20230919	28000	2.68	20240118	5.57	N	054930	5000	150 억		31047	N	N	0	N	00	N
143	20240306	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-100	5	-0.34	85629100	2964	14.69	28750	29050	28750	37750	20350	29050	28889.71	1.03	0	1069	29550	29300	29050	28800	28550	29175	28675	150	8700	5000	20910	50	1	3000000	869	4.74	0.79	12	0.10	6108.00	36579.00	51600	20230919	-43.90	28000	20240118	3.39	33250	-12.93	20240102	28000	3.39	20240118	51600	-43.90	20230919	28000	3.39	20240118	5.57	N	054930	5000	150 억		31047	N	N	0	N	00	N
144	20240306	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-50	5	-0.17	7197400	250	1.24	28750	29000	28750	37750	20350	29050	28789.60	1.03	0	15	29550	29300	29050	28800	28550	29175	28675	150	8700	5000	20910	50	1	3000000	870	4.75	0.79	12	0.01	6108.00	36579.00	51600	20230919	-43.80	28000	20240118	3.57	33250	-12.78	20240102	28000	3.57	20240118	51600	-43.80	20230919	28000	3.57	20240118	5.57	N	054930	5000	150 억		31047	N	N	0	N	00	N
145	20240305	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	-150	5	-0.51	574503150	19846	101.42	29300	29300	28800	37950	20450	29200	28948.04	1.02	0	370	29933	29566	29383	29016	28833	29475	28925	150	8750	5000	21020	50	1	3000000	872	4.76	0.79	12	0.66	6108.00	36579.00	51600	20230919	-43.70	28000	20240118	3.75	33250	-12.63	20240102	28000	3.75	20240118	51600	-43.70	20230919	28000	3.75	20240118	5.54	N	054930	5000	150 억		30678	N	N	0	N	00	N
146	20240305	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	-50	5	-0.17	555919250	19206	98.15	29300	29300	28800	37950	20450	29200	28945.08	1.02	0	369	29933	29566	29383	29016	28833	29475	28925	150	8750	5000	21020	50	1	3000000	875	4.77	0.80	12	0.64	6108.00	36579.00	51600	20230919	-43.51	28000	20240118	4.11	33250	-12.33	20240102	28000	4.11	20240118	51600	-43.51	20230919	28000	4.11	20240118	5.54	N	054930	5000	150 억		30678	N	N	0	N	00	N
147	20240305	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-400	5	-1.37	461585850	15938	81.45	29300	29300	28800	37950	20450	29200	28961.34	1.02	0	-449	29933	29566	29383	29016	28833	29475	28925	150	8750	5000	21020	50	1	3000000	864	4.72	0.79	12	0.53	6108.00	36579.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.54	N	054930	5000	150 억		30678	N	N	0	N	00	N
148	20240305	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	-100	5	-0.34	381999600	13192	67.42	29300	29300	28800	37950	20450	29200	28956.91	1.02	0	-1132	29933	29566	29383	29016	28833	29475	28925	150	8750	5000	21020	50	1	3000000	873	4.76	0.80	12	0.44	6108.00	36579.00	51600	20230919	-43.60	28000	20240118	3.93	33250	-12.48	20240102	28000	3.93	20240118	51600	-43.60	20230919	28000	3.93	20240118	5.54	N	054930	5000	150 억		30678	N	N	0	N	00	N
149	20240305	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-300	5	-1.03	318803650	11010	56.27	29300	29300	28800	37950	20450	29200	28955.83	1.02	0	-1062	29933	29566	29383	29016	28833	29475	28925	150	8750	5000	21020	50	1	3000000	867	4.73	0.79	12	0.37	6108.00	36579.00	51600	20230919	-43.99	28000	20240118	3.21	33250	-13.08	20240102	28000	3.21	20240118	51600	-43.99	20230919	28000	3.21	20240118	5.54	N	054930	5000	150 억		30678	N	N	0	N	00	N
150	20240305	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-300	5	-1.03	211756900	7297	37.29	29300	29300	28850	37950	20450	29200	29019.72	1.02	0	-1141	29933	29566	29383	29016	28833	29475	28925	150	8750	5000	21020	50	1	3000000	867	4.73	0.79	12	0.24	6108.00	36579.00	51600	20230919	-43.99	28000	20240118	3.21	33250	-13.08	20240102	28000	3.21	20240118	51600	-43.99	20230919	28000	3.21	20240118	5.54	N	054930	5000	150 억		30678	N	N	0	N	00	N
151	20240305	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	-150	5	-0.51	124299300	4276	21.85	29300	29300	29000	37950	20450	29200	29069.06	1.02	0	-1277	29933	29566	29383	29016	28833	29475	28925	150	8750	5000	21020	50	1	3000000	872	4.76	0.79	12	0.14	6108.00	36579.00	51600	20230919	-43.70	28000	20240118	3.75	33250	-12.63	20240102	28000	3.75	20240118	51600	-43.70	20230919	28000	3.75	20240118	5.54	N	054930	5000	150 억		30678	N	N	0	N	00	N
152	20240305	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	0	3	0.00	2517800	86	0.44	29300	29300	29200	37950	20450	29200	29276.74	1.02	0	-21	29933	29566	29383	29016	28833	29475	28925	150	8750	5000	21020	50	1	3000000	876	4.78	0.80	12	0.00	6108.00	36579.00	51600	20230919	-43.41	28000	20240118	4.29	33250	-12.18	20240102	28000	4.29	20240118	51600	-43.41	20230919	28000	4.29	20240118	5.54	N	054930	5000	150 억		30678	N	N	0	N	00	N
153	20240304	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	-350	5	-1.18	566539750	19301	131.16	29550	29750	29200	38400	20700	29550	29352.87	1.04	0	-619	30150	29850	29550	29250	28950	29700	29100	150	8850	5000	21270	50	1	3000000	876	4.78	0.80	12	0.64	6108.00	36579.00	51600	20230919	-43.41	28000	20240118	4.29	33250	-12.18	20240102	28000	4.29	20240118	51600	-43.41	20230919	28000	4.29	20240118	5.71	N	054930	5000	150 억		31056	N	N	0	N	00	N
154	20240304	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	-350	5	-1.18	544285700	18540	125.99	29550	29750	29200	38400	20700	29550	29357.37	1.04	0	-881	30150	29850	29550	29250	28950	29700	29100	150	8850	5000	21270	50	1	3000000	876	4.78	0.80	12	0.62	6108.00	36579.00	51600	20230919	-43.41	28000	20240118	4.29	33250	-12.18	20240102	28000	4.29	20240118	51600	-43.41	20230919	28000	4.29	20240118	5.71	N	054930	5000	150 억		31056	N	N	0	N	00	N
155	20240304	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	-300	5	-1.02	455578250	15506	105.37	29550	29750	29200	38400	20700	29550	29380.77	1.04	0	-1270	30150	29850	29550	29250	28950	29700	29100	150	8850	5000	21270	50	1	3000000	878	4.79	0.80	12	0.52	6108.00	36579.00	51600	20230919	-43.31	28000	20240118	4.46	33250	-12.03	20240102	28000	4.46	20240118	51600	-43.31	20230919	28000	4.46	20240118	5.71	N	054930	5000	150 억		31056	N	N	0	N	00	N
156	20240304	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	-350	5	-1.18	360860050	12268	83.37	29550	29750	29200	38400	20700	29550	29414.74	1.04	0	-1748	30150	29850	29550	29250	28950	29700	29100	150	8850	5000	21270	50	1	3000000	876	4.78	0.80	12	0.41	6108.00	36579.00	51600	20230919	-43.41	28000	20240118	4.29	33250	-12.18	20240102	28000	4.29	20240118	51600	-43.41	20230919	28000	4.29	20240118	5.71	N	054930	5000	150 억		31056	N	N	0	N	00	N
157	20240304	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	-250	5	-0.85	319739250	10862	73.81	29550	29750	29250	38400	20700	29550	29436.50	1.04	0	-1553	30150	29850	29550	29250	28950	29700	29100	150	8850	5000	21270	50	1	3000000	879	4.80	0.80	12	0.36	6108.00	36579.00	51600	20230919	-43.22	28000	20240118	4.64	33250	-11.88	20240102	28000	4.64	20240118	51600	-43.22	20230919	28000	4.64	20240118	5.71	N	054930	5000	150 억		31056	N	N	0	N	00	N
158	20240304	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	-150	5	-0.51	231893050	7866	53.45	29550	29750	29350	38400	20700	29550	29480.43	1.04	0	-1012	30150	29850	29550	29250	28950	29700	29100	150	8850	5000	21270	50	1	3000000	882	4.81	0.80	12	0.26	6108.00	36579.00	51600	20230919	-43.02	28000	20240118	5.00	33250	-11.58	20240102	28000	5.00	20240118	51600	-43.02	20230919	28000	5.00	20240118	5.71	N	054930	5000	150 억		31056	N	N	0	N	00	N
159	20240304	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	0	3	0.00	138368250	4691	31.88	29550	29750	29350	38400	20700	29550	29496.54	1.04	0	-140	30150	29850	29550	29250	28950	29700	29100	150	8850	5000	21270	50	1	3000000	887	4.84	0.81	12	0.16	6108.00	36579.00	51600	20230919	-42.73	28000	20240118	5.54	33250	-11.13	20240102	28000	5.54	20240118	51600	-42.73	20230919	28000	5.54	20240118	5.71	N	054930	5000	150 억		31056	N	N	0	N	00	N
160	20240304	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	0	3	0.00	15718200	532	3.62	29550	29550	29400	38400	20700	29550	29545.49	1.04	0	15	30150	29850	29550	29250	28950	29700	29100	150	8850	5000	21270	50	1	3000000	887	4.84	0.81	12	0.02	6108.00	36579.00	51600	20230919	-42.73	28000	20240118	5.54	33250	-11.13	20240102	28000	5.54	20240118	51600	-42.73	20230919	28000	5.54	20240118	5.71	N	054930	5000	150 억		31056	N	N	0	N	00	N