KissMeData/089600/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	160705	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19980	-820	5	-3.94	2052429450	101408	209.06	20900	20950	19920	27000	14600	20800	20250.57	5.53	0	-6141	21466	21132	20766	20432	20066	21300	20600	60	6200	500	15390	10	1	11568163	2311	13.83	1.04	12	0.88	1445.00	19122.00	26800	20240124	-25.45	17760	20230825	12.50	26800	-25.45	20240124	19910	0.35	20240322	26800	-25.45	20240124	17760	12.50	20230825	1.25	N	089600	500	59 억		640104	N	N	8	N	00	N
3	20240329	150709	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20200	-600	5	-2.88	1043443350	50993	105.13	20900	20950	20150	27000	14600	20800	20462.48	5.53	0	-17387	21466	21132	20766	20432	20066	21300	20600	60	6200	500	15390	50	1	11568163	2337	13.98	1.06	12	0.44	1445.00	19122.00	26800	20240124	-24.63	17760	20230825	13.74	26800	-24.63	20240124	19910	1.46	20240322	26800	-24.63	20240124	17760	13.74	20230825	1.25	N	089600	500	59 억		640104	N	N	8	N	00	N
4	20240329	140704	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	-450	5	-2.16	722285200	35138	72.44	20900	20950	20300	27000	14600	20800	20555.67	5.53	0	-15215	21466	21132	20766	20432	20066	21300	20600	60	6200	500	15390	50	1	11568163	2354	14.08	1.06	12	0.30	1445.00	19122.00	26800	20240124	-24.07	17760	20230825	14.58	26800	-24.07	20240124	19910	2.21	20240322	26800	-24.07	20240124	17760	14.58	20230825	1.25	N	089600	500	59 억		640104	N	N	8	N	00	N
5	20240329	130655	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	-400	5	-1.92	668381550	32491	66.98	20900	20950	20300	27000	14600	20800	20571.28	5.53	0	-14069	21466	21132	20766	20432	20066	21300	20600	60	6200	500	15390	50	1	11568163	2360	14.12	1.07	12	0.28	1445.00	19122.00	26800	20240124	-23.88	17760	20230825	14.86	26800	-23.88	20240124	19910	2.46	20240322	26800	-23.88	20240124	17760	14.86	20230825	1.25	N	089600	500	59 억		640104	N	N	8	N	00	N
6	20240329	120701	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-300	5	-1.44	454342000	22004	45.36	20900	20950	20450	27000	14600	20800	20648.15	5.53	0	-7533	21466	21132	20766	20432	20066	21300	20600	60	6200	500	15390	50	1	11568163	2371	14.19	1.07	12	0.19	1445.00	19122.00	26800	20240124	-23.51	17760	20230825	15.43	26800	-23.51	20240124	19910	2.96	20240322	26800	-23.51	20240124	17760	15.43	20230825	1.25	N	089600	500	59 억		640104	N	N	8	N	00	N
7	20240329	110651	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	-350	5	-1.68	405369900	19614	40.44	20900	20950	20450	27000	14600	20800	20667.38	5.53	0	-6708	21466	21132	20766	20432	20066	21300	20600	60	6200	500	15390	50	1	11568163	2366	14.15	1.07	12	0.17	1445.00	19122.00	26800	20240124	-23.69	17760	20230825	15.15	26800	-23.69	20240124	19910	2.71	20240322	26800	-23.69	20240124	17760	15.15	20230825	1.25	N	089600	500	59 억		640104	N	N	8	N	00	N
8	20240329	100653	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	-100	5	-0.48	225970600	10874	22.42	20900	20950	20650	27000	14600	20800	20780.82	5.53	0	-3028	21466	21132	20766	20432	20066	21300	20600	60	6200	500	15390	50	1	11568163	2395	14.33	1.08	12	0.09	1445.00	19122.00	26800	20240124	-22.76	17760	20230825	16.55	26800	-22.76	20240124	19910	3.97	20240322	26800	-22.76	20240124	17760	16.55	20230825	1.25	N	089600	500	59 억		640104	N	N	8	N	00	N
9	20240329	090652	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	0	3	0.00	61143550	2936	6.05	20900	20900	20700	27000	14600	20800	20825.46	5.53	0	-1123	21466	21132	20766	20432	20066	21300	20600	60	6200	500	15390	50	1	11568163	2406	14.39	1.09	12	0.03	1445.00	19122.00	26800	20240124	-22.39	17760	20230825	17.12	26800	-22.39	20240124	19910	4.47	20240322	26800	-22.39	20240124	17760	17.12	20230825	1.25	N	089600	500	59 억		640104	N	N	8	N	00	N
10	20240328	160658	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	150	2	0.73	998365350	47893	55.18	20600	21100	20400	26800	14500	20650	20845.87	5.70	0	-14864	21416	21032	20566	20182	19716	20800	19950	60	6150	500	15280	50	1	11568163	2406	14.39	1.09	12	0.41	1445.00	19122.00	26800	20240124	-22.39	17760	20230825	17.12	26800	-22.39	20240124	19910	4.47	20240322	26800	-22.39	20240124	17760	17.12	20230825	1.25	N	089600	500	59 억		659154	N	N	8	N	00	N
11	20240328	150659	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	100	2	0.48	966657450	46364	53.42	20600	21100	20400	26800	14500	20650	20849.31	5.70	0	-13950	21416	21032	20566	20182	19716	20800	19950	60	6150	500	15280	50	1	11568163	2400	14.36	1.09	12	0.40	1445.00	19122.00	26800	20240124	-22.57	17760	20230825	16.84	26800	-22.57	20240124	19910	4.22	20240322	26800	-22.57	20240124	17760	16.84	20230825	1.25	N	089600	500	59 억		659154	N	N	4	N	00	N
12	20240328	140650	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	100	2	0.48	776164200	37181	42.84	20600	21100	20400	26800	14500	20650	20875.29	5.70	0	-9512	21416	21032	20566	20182	19716	20800	19950	60	6150	500	15280	50	1	11568163	2400	14.36	1.09	12	0.32	1445.00	19122.00	26800	20240124	-22.57	17760	20230825	16.84	26800	-22.57	20240124	19910	4.22	20240322	26800	-22.57	20240124	17760	16.84	20230825	1.25	N	089600	500	59 억		659154	N	N	4	N	00	N
13	20240328	130649	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	150	2	0.73	601234200	28784	33.17	20600	21100	20400	26800	14500	20650	20887.79	5.70	0	-8315	21416	21032	20566	20182	19716	20800	19950	60	6150	500	15280	50	1	11568163	2406	14.39	1.09	12	0.25	1445.00	19122.00	26800	20240124	-22.39	17760	20230825	17.12	26800	-22.39	20240124	19910	4.47	20240322	26800	-22.39	20240124	17760	17.12	20230825	1.25	N	089600	500	59 억		659154	N	N	4	N	00	N
14	20240328	120654	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20950	300	2	1.45	486886700	23304	26.85	20600	21100	20400	26800	14500	20650	20892.84	5.70	0	-6846	21416	21032	20566	20182	19716	20800	19950	60	6150	500	15280	50	1	11568163	2424	14.50	1.10	12	0.20	1445.00	19122.00	26800	20240124	-21.83	17760	20230825	17.96	26800	-21.83	20240124	19910	5.22	20240322	26800	-21.83	20240124	17760	17.96	20230825	1.25	N	089600	500	59 억		659154	N	N	4	N	00	N
15	20240328	110654	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21050	400	2	1.94	365261450	17500	20.16	20600	21100	20400	26800	14500	20650	20872.08	5.70	0	-3811	21416	21032	20566	20182	19716	20800	19950	60	6150	500	15280	50	1	11568163	2435	14.57	1.10	12	0.15	1445.00	19122.00	26800	20240124	-21.46	17760	20230825	18.52	26800	-21.46	20240124	19910	5.73	20240322	26800	-21.46	20240124	17760	18.52	20230825	1.25	N	089600	500	59 억		659154	N	N	4	N	00	N
16	20240328	100648	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	250	2	1.21	181632650	8756	10.09	20600	20950	20400	26800	14500	20650	20743.79	5.70	0	-2730	21416	21032	20566	20182	19716	20800	19950	60	6150	500	15280	50	1	11568163	2418	14.46	1.09	12	0.08	1445.00	19122.00	26800	20240124	-22.01	17760	20230825	17.68	26800	-22.01	20240124	19910	4.97	20240322	26800	-22.01	20240124	17760	17.68	20230825	1.25	N	089600	500	59 억		659154	N	N	4	N	00	N
17	20240328	090705	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20600	-50	5	-0.24	30335050	1479	1.70	20600	20700	20400	26800	14500	20650	20510.51	5.70	0	417	21416	21032	20566	20182	19716	20800	19950	60	6150	500	15280	50	1	11568163	2383	14.26	1.08	12	0.01	1445.00	19122.00	26800	20240124	-23.13	17760	20230825	15.99	26800	-23.13	20240124	19910	3.47	20240322	26800	-23.13	20240124	17760	15.99	20230825	1.25	N	089600	500	59 억		659154	N	N	4	N	00	N
18	20240327	160701	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20650	-150	5	-0.72	1791479850	86732	75.38	20750	20950	20100	27000	14600	20800	20655.02	5.66	0	8983	21333	21066	20533	20266	19733	21200	20400	60	6200	500	15390	50	1	11568163	2389	14.29	1.08	12	0.75	1445.00	19122.00	26800	20240124	-22.95	17760	20230825	16.27	26800	-22.95	20240124	19910	3.72	20240322	26800	-22.95	20240124	17760	16.27	20230825	1.34	N	089600	500	59 억		655302	N	N	4	N	00	N
19	20240327	150703	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20650	-150	5	-0.72	1748380100	84647	73.57	20750	20950	20100	27000	14600	20800	20654.61	5.66	0	9528	21333	21066	20533	20266	19733	21200	20400	60	6200	500	15390	50	1	11568163	2389	14.29	1.08	12	0.73	1445.00	19122.00	26800	20240124	-22.95	17760	20230825	16.27	26800	-22.95	20240124	19910	3.72	20240322	26800	-22.95	20240124	17760	16.27	20230825	1.34	N	089600	500	59 억		655302	N	N	0	N	00	N
20	20240327	140702	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	0	3	0.00	1071239500	51765	44.99	20750	20950	20100	27000	14600	20800	20693.87	5.66	0	-5050	21333	21066	20533	20266	19733	21200	20400	60	6200	500	15390	50	1	11568163	2406	14.39	1.09	12	0.45	1445.00	19122.00	26800	20240124	-22.39	17760	20230825	17.12	26800	-22.39	20240124	19910	4.47	20240322	26800	-22.39	20240124	17760	17.12	20230825	1.34	N	089600	500	59 억		655302	N	N	0	N	00	N
21	20240327	130703	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	-100	5	-0.48	692062850	33534	29.15	20750	20900	20100	27000	14600	20800	20636.67	5.66	0	-660	21333	21066	20533	20266	19733	21200	20400	60	6200	500	15390	50	1	11568163	2395	14.33	1.08	12	0.29	1445.00	19122.00	26800	20240124	-22.76	17760	20230825	16.55	26800	-22.76	20240124	19910	3.97	20240322	26800	-22.76	20240124	17760	16.55	20230825	1.34	N	089600	500	59 억		655302	N	N	0	N	00	N
22	20240327	120705	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	-250	5	-1.20	610820850	29609	25.73	20750	20900	20100	27000	14600	20800	20628.41	5.66	0	-428	21333	21066	20533	20266	19733	21200	20400	60	6200	500	15390	50	1	11568163	2377	14.22	1.07	12	0.26	1445.00	19122.00	26800	20240124	-23.32	17760	20230825	15.71	26800	-23.32	20240124	19910	3.21	20240322	26800	-23.32	20240124	17760	15.71	20230825	1.34	N	089600	500	59 억		655302	N	N	0	N	00	N
23	20240327	110700	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20600	-200	5	-0.96	502196750	24367	21.18	20750	20900	20100	27000	14600	20800	20608.13	5.66	0	2043	21333	21066	20533	20266	19733	21200	20400	60	6200	500	15390	50	1	11568163	2383	14.26	1.08	12	0.21	1445.00	19122.00	26800	20240124	-23.13	17760	20230825	15.99	26800	-23.13	20240124	19910	3.47	20240322	26800	-23.13	20240124	17760	15.99	20230825	1.34	N	089600	500	59 억		655302	N	N	0	N	00	N
24	20240327	100657	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	-50	5	-0.24	234466150	11416	9.92	20750	20750	20100	27000	14600	20800	20533.72	5.66	0	-1036	21333	21066	20533	20266	19733	21200	20400	60	6200	500	15390	50	1	11568163	2400	14.36	1.09	12	0.10	1445.00	19122.00	26800	20240124	-22.57	17760	20230825	16.84	26800	-22.57	20240124	19910	4.22	20240322	26800	-22.57	20240124	17760	16.84	20230825	1.34	N	089600	500	59 억		655302	N	N	0	N	00	N
25	20240327	090702	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20600	-200	5	-0.96	124405400	6082	5.29	20750	20750	20100	27000	14600	20800	20442.94	5.66	0	-159	21333	21066	20533	20266	19733	21200	20400	60	6200	500	15390	50	1	11568163	2383	14.26	1.08	12	0.05	1445.00	19122.00	26800	20240124	-23.13	17760	20230825	15.99	26800	-23.13	20240124	19910	3.47	20240322	26800	-23.13	20240124	17760	15.99	20230825	1.34	N	089600	500	59 억		655302	N	N	0	N	00	N
26	20240326	160555	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	750	2	3.74	2365749150	114687	97.36	20100	20800	20000	26050	14050	20050	20626.35	5.70	0	-4475	20710	20380	20170	19840	19630	20275	19735	60	6000	500	14830	50	1	11568163	2406	14.39	1.09	12	0.99	1445.00	19122.00	26800	20240124	-22.39	17760	20230825	17.12	26800	-22.39	20240124	19910	4.47	20240322	26800	-22.39	20240124	17760	17.12	20230825	1.33	N	089600	500	59 억		659944	N	N	0	N	00	N
27	20240326	150654	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	700	2	3.49	2286811050	110888	94.13	20100	20800	20000	26050	14050	20050	20622.71	5.70	0	-3678	20710	20380	20170	19840	19630	20275	19735	60	6000	500	14830	50	1	11568163	2400	14.36	1.09	12	0.96	1445.00	19122.00	26800	20240124	-22.57	17760	20230825	16.84	26800	-22.57	20240124	19910	4.22	20240322	26800	-22.57	20240124	17760	16.84	20230825	1.33	N	089600	500	59 억		659944	N	N	0	N	00	N
28	20240326	140649	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	700	2	3.49	1931123350	93760	79.59	20100	20800	20000	26050	14050	20050	20596.45	5.70	0	1488	20710	20380	20170	19840	19630	20275	19735	60	6000	500	14830	50	1	11568163	2400	14.36	1.09	12	0.81	1445.00	19122.00	26800	20240124	-22.57	17760	20230825	16.84	26800	-22.57	20240124	19910	4.22	20240322	26800	-22.57	20240124	17760	16.84	20230825	1.33	N	089600	500	59 억		659944	N	N	0	N	00	N
29	20240326	130647	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	700	2	3.49	1573760850	76564	65.00	20100	20800	20000	26050	14050	20050	20554.84	5.70	0	3849	20710	20380	20170	19840	19630	20275	19735	60	6000	500	14830	50	1	11568163	2400	14.36	1.09	12	0.66	1445.00	19122.00	26800	20240124	-22.57	17760	20230825	16.84	26800	-22.57	20240124	19910	4.22	20240322	26800	-22.57	20240124	17760	16.84	20230825	1.33	N	089600	500	59 억		659944	N	N	0	N	00	N
30	20240326	120650	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	700	2	3.49	1350489050	65805	55.86	20100	20800	20000	26050	14050	20050	20522.59	5.70	0	7464	20710	20380	20170	19840	19630	20275	19735	60	6000	500	14830	50	1	11568163	2400	14.36	1.09	12	0.57	1445.00	19122.00	26800	20240124	-22.57	17760	20230825	16.84	26800	-22.57	20240124	19910	4.22	20240322	26800	-22.57	20240124	17760	16.84	20230825	1.33	N	089600	500	59 억		659944	N	N	0	N	00	N
31	20240326	110643	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	650	2	3.24	1049311900	51268	43.52	20100	20750	20000	26050	14050	20050	20467.19	5.70	0	6604	20710	20380	20170	19840	19630	20275	19735	60	6000	500	14830	50	1	11568163	2395	14.33	1.08	12	0.44	1445.00	19122.00	26800	20240124	-22.76	17760	20230825	16.55	26800	-22.76	20240124	19910	3.97	20240322	26800	-22.76	20240124	17760	16.55	20230825	1.33	N	089600	500	59 억		659944	N	N	0	N	00	N
32	20240326	100652	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	400	2	2.00	639787750	31413	26.67	20100	20550	20000	26050	14050	20050	20366.97	5.70	0	4071	20710	20380	20170	19840	19630	20275	19735	60	6000	500	14830	50	1	11568163	2366	14.15	1.07	12	0.27	1445.00	19122.00	26800	20240124	-23.69	17760	20230825	15.15	26800	-23.69	20240124	19910	2.71	20240322	26800	-23.69	20240124	17760	15.15	20230825	1.33	N	089600	500	59 억		659944	N	N	0	N	00	N
33	20240326	090652	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20050	0	3	0.00	8745550	436	0.37	20100	20100	20000	26050	14050	20050	20058.60	5.70	0	-143	20710	20380	20170	19840	19630	20275	19735	60	6000	500	14830	50	1	11568163	2319	13.88	1.05	12	0.00	1445.00	19122.00	26800	20240124	-25.19	17760	20230825	12.89	26800	-25.19	20240124	19910	0.70	20240322	26800	-25.19	20240124	17760	12.89	20230825	1.33	N	089600	500	59 억		659944	N	N	0	N	00	N
34	20240325	160714	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20050	50	2	0.25	2370318820	117735	240.63	20150	20500	19960	26000	14000	20000	20132.66	5.30	0	52749	20326	20162	20036	19872	19746	20100	19810	60	6000	500	14800	50	1	11568163	2319	13.88	1.05	12	1.02	1445.00	19122.00	26800	20240124	-25.19	17760	20230825	12.89	26800	-25.19	20240124	19910	0.70	20240322	26800	-25.19	20240124	17760	12.89	20230825	1.24	N	089600	500	59 억		613020	N	N	1	N	00	N
35	20240325	150717	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19990	-10	5	-0.05	2312474300	114845	234.73	20150	20500	19960	26000	14000	20000	20135.61	5.30	0	52585	20326	20162	20036	19872	19746	20100	19810	60	6000	500	14800	10	1	11568163	2312	13.83	1.05	12	0.99	1445.00	19122.00	26800	20240124	-25.41	17760	20230825	12.56	26800	-25.41	20240124	19910	0.40	20240322	26800	-25.41	20240124	17760	12.56	20230825	1.24	N	089600	500	59 억		613020	N	N	1	N	00	N
36	20240325	140715	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20000	0	3	0.00	1854227670	91942	187.92	20150	20500	19960	26000	14000	20000	20167.36	5.30	0	41524	20326	20162	20036	19872	19746	20100	19810	60	6000	500	14800	50	1	11568163	2314	13.84	1.05	12	0.79	1445.00	19122.00	26800	20240124	-25.37	17760	20230825	12.61	26800	-25.37	20240124	19910	0.45	20240322	26800	-25.37	20240124	17760	12.61	20230825	1.24	N	089600	500	59 억		613020	N	N	1	N	00	N
37	20240325	130716	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20200	200	2	1.00	1365180800	67541	138.04	20150	20500	20050	26000	14000	20000	20212.62	5.30	0	34847	20326	20162	20036	19872	19746	20100	19810	60	6000	500	14800	50	1	11568163	2337	13.98	1.06	12	0.58	1445.00	19122.00	26800	20240124	-24.63	17760	20230825	13.74	26800	-24.63	20240124	19910	1.46	20240322	26800	-24.63	20240124	17760	13.74	20230825	1.24	N	089600	500	59 억		613020	N	N	1	N	00	N
38	20240325	120718	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20250	250	2	1.25	605311500	29824	60.96	20150	20500	20050	26000	14000	20000	20296.12	5.30	0	9103	20326	20162	20036	19872	19746	20100	19810	60	6000	500	14800	50	1	11568163	2343	14.01	1.06	12	0.26	1445.00	19122.00	26800	20240124	-24.44	17760	20230825	14.02	26800	-24.44	20240124	19910	1.71	20240322	26800	-24.44	20240124	17760	14.02	20230825	1.24	N	089600	500	59 억		613020	N	N	1	N	00	N
39	20240325	110716	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	400	2	2.00	480300200	23680	48.40	20150	20500	20050	26000	14000	20000	20282.95	5.30	0	7443	20326	20162	20036	19872	19746	20100	19810	60	6000	500	14800	50	1	11568163	2360	14.12	1.07	12	0.20	1445.00	19122.00	26800	20240124	-23.88	17760	20230825	14.86	26800	-23.88	20240124	19910	2.46	20240322	26800	-23.88	20240124	17760	14.86	20230825	1.24	N	089600	500	59 억		613020	N	N	1	N	00	N
40	20240325	100716	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20300	300	2	1.50	290500100	14366	29.36	20150	20400	20050	26000	14000	20000	20221.36	5.30	0	4646	20326	20162	20036	19872	19746	20100	19810	60	6000	500	14800	50	1	11568163	2348	14.05	1.06	12	0.12	1445.00	19122.00	26800	20240124	-24.25	17760	20230825	14.30	26800	-24.25	20240124	19910	1.96	20240322	26800	-24.25	20240124	17760	14.30	20230825	1.24	N	089600	500	59 억		613020	N	N	1	N	00	N
41	20240325	090718	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20200	200	2	1.00	78881200	3903	7.98	20150	20300	20100	26000	14000	20000	20210.40	5.30	0	1592	20326	20162	20036	19872	19746	20100	19810	60	6000	500	14800	50	1	11568163	2337	13.98	1.06	12	0.03	1445.00	19122.00	26800	20240124	-24.63	17760	20230825	13.74	26800	-24.63	20240124	19910	1.46	20240322	26800	-24.63	20240124	17760	13.74	20230825	1.24	N	089600	500	59 억		613020	N	N	1	N	00	N
42	20240322	160716	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20000	-100	5	-0.50	978344180	48895	43.24	20100	20200	19910	26100	14100	20100	20009.10	5.26	0	4038	20906	20502	20246	19842	19586	20375	19715	60	6000	500	14870	50	1	11568163	2314	13.84	1.05	12	0.42	1445.00	19122.00	26800	20240124	-25.37	17760	20230825	12.61	26800	-25.37	20240124	19910	0.45	20240322	26800	-25.37	20240124	17760	12.61	20230825	1.25	N	089600	500	59 억		608897	N	N	1	N	00	N
43	20240322	150718	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20100	0	3	0.00	896116630	44793	39.61	20100	20200	19910	26100	14100	20100	20005.73	5.26	0	2346	20906	20502	20246	19842	19586	20375	19715	60	6000	500	14870	50	1	11568163	2325	13.91	1.05	12	0.39	1445.00	19122.00	26800	20240124	-25.00	17760	20230825	13.18	26800	-25.00	20240124	19910	0.95	20240322	26800	-25.00	20240124	17760	13.18	20230825	1.25	N	089600	500	59 억		608897	N	N	1	N	00	N
44	20240322	140711	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19990	-110	5	-0.55	643106060	32171	28.45	20100	20200	19910	26100	14100	20100	19990.24	5.26	0	185	20906	20502	20246	19842	19586	20375	19715	60	6000	500	14870	10	1	11568163	2312	13.83	1.05	12	0.28	1445.00	19122.00	26800	20240124	-25.41	17760	20230825	12.56	26800	-25.41	20240124	19910	0.40	20240322	26800	-25.41	20240124	17760	12.56	20230825	1.25	N	089600	500	59 억		608897	N	N	1	N	00	N
45	20240322	130714	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20050	-50	5	-0.25	470640840	23561	20.84	20100	20100	19910	26100	14100	20100	19975.42	5.26	0	-1274	20906	20502	20246	19842	19586	20375	19715	60	6000	500	14870	50	1	11568163	2319	13.88	1.05	12	0.20	1445.00	19122.00	26800	20240124	-25.19	17760	20230825	12.89	26800	-25.19	20240124	19910	0.70	20240322	26800	-25.19	20240124	17760	12.89	20230825	1.25	N	089600	500	59 억		608897	N	N	1	N	00	N
46	20240322	120709	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19980	-120	5	-0.60	419913040	21031	18.60	20100	20100	19910	26100	14100	20100	19966.38	5.26	0	-2642	20906	20502	20246	19842	19586	20375	19715	60	6000	500	14870	10	1	11568163	2311	13.83	1.04	12	0.18	1445.00	19122.00	26800	20240124	-25.45	17760	20230825	12.50	26800	-25.45	20240124	19910	0.35	20240322	26800	-25.45	20240124	17760	12.50	20230825	1.25	N	089600	500	59 억		608897	N	N	1	N	00	N
47	20240322	110717	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19960	-140	5	-0.70	362791390	18170	16.07	20100	20100	19910	26100	14100	20100	19966.50	5.26	0	-4150	20906	20502	20246	19842	19586	20375	19715	60	6000	500	14870	10	1	11568163	2309	13.81	1.04	12	0.16	1445.00	19122.00	26800	20240124	-25.52	17760	20230825	12.39	26800	-25.52	20240124	19910	0.25	20240322	26800	-25.52	20240124	17760	12.39	20230825	1.25	N	089600	500	59 억		608897	N	N	1	N	00	N
48	20240322	100711	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20000	-100	5	-0.50	310180560	15537	13.74	20100	20100	19910	26100	14100	20100	19963.99	5.26	0	-5450	20906	20502	20246	19842	19586	20375	19715	60	6000	500	14870	50	1	11568163	2314	13.84	1.05	12	0.13	1445.00	19122.00	26800	20240124	-25.37	17760	20230825	12.61	26800	-25.37	20240124	19910	0.45	20240322	26800	-25.37	20240124	17760	12.61	20230825	1.25	N	089600	500	59 억		608897	N	N	1	N	00	N
49	20240322	090708	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20050	-50	5	-0.25	13753650	685	0.61	20100	20100	20050	26100	14100	20100	20078.32	5.26	0	-522	20906	20502	20246	19842	19586	20375	19715	60	6000	500	14870	50	1	11568163	2319	13.88	1.05	12	0.01	1445.00	19122.00	26800	20240124	-25.19	17760	20230825	12.89	26800	-25.19	20240124	19990	0.30	20240321	26800	-25.19	20240124	17760	12.89	20230825	1.25	N	089600	500	59 억		608897	N	N	1	N	00	N
50	20240321	160716	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20100	-150	5	-0.74	2269805090	112834	376.28	20400	20650	19990	26300	14200	20250	20116.33	4.98	0	31145	20650	20450	20300	20100	19950	20425	20075	60	6050	500	14980	50	1	11568163	2325	13.91	1.05	12	0.98	1445.00	19122.00	26800	20240124	-25.00	17760	20230825	13.18	26800	-25.00	20240124	19990	0.55	20240321	26800	-25.00	20240124	17760	13.18	20230825	1.23	N	089600	500	59 억		576478	N	N	1	N	00	N
51	20240321	150711	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20000	-250	5	-1.23	2179340400	108314	361.20	20400	20650	20000	26300	14200	20250	20120.58	4.98	0	30457	20650	20450	20300	20100	19950	20425	20075	60	6050	500	14980	50	1	11568163	2314	13.84	1.05	12	0.94	1445.00	19122.00	26800	20240124	-25.37	17760	20230825	12.61	26800	-25.37	20240124	20000	0.00	20240321	26800	-25.37	20240124	17760	12.61	20230825	1.23	N	089600	500	59 억		576478	N	N	0	N	00	N
52	20240321	140711	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20050	-200	5	-0.99	1825760000	90664	302.34	20400	20650	20000	26300	14200	20250	20137.65	4.98	0	25915	20650	20450	20300	20100	19950	20425	20075	60	6050	500	14980	50	1	11568163	2319	13.88	1.05	12	0.78	1445.00	19122.00	26800	20240124	-25.19	17760	20230825	12.89	26800	-25.19	20240124	20000	0.25	20240321	26800	-25.19	20240124	17760	12.89	20230825	1.23	N	089600	500	59 억		576478	N	N	0	N	00	N
53	20240321	130700	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20100	-150	5	-0.74	1177502450	58378	194.68	20400	20650	20050	26300	14200	20250	20170.31	4.98	0	13560	20650	20450	20300	20100	19950	20425	20075	60	6050	500	14980	50	1	11568163	2325	13.91	1.05	12	0.50	1445.00	19122.00	26800	20240124	-25.00	17760	20230825	13.18	26800	-25.00	20240124	20050	0.25	20240321	26800	-25.00	20240124	17760	13.18	20230825	1.23	N	089600	500	59 억		576478	N	N	0	N	00	N
54	20240321	120711	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20150	-100	5	-0.49	607561350	30038	100.17	20400	20650	20100	26300	14200	20250	20226.42	4.98	0	194	20650	20450	20300	20100	19950	20425	20075	60	6050	500	14980	50	1	11568163	2331	13.94	1.05	12	0.26	1445.00	19122.00	26800	20240124	-24.81	17760	20230825	13.46	26800	-24.81	20240124	20050	0.50	20240319	26800	-24.81	20240124	17760	13.46	20230825	1.23	N	089600	500	59 억		576478	N	N	0	N	00	N
55	20240321	110709	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	200	2	0.99	267925800	13221	44.09	20400	20650	20100	26300	14200	20250	20265.17	4.98	0	-5146	20650	20450	20300	20100	19950	20425	20075	60	6050	500	14980	50	1	11568163	2366	14.15	1.07	12	0.11	1445.00	19122.00	26800	20240124	-23.69	17760	20230825	15.15	26800	-23.69	20240124	20050	2.00	20240319	26800	-23.69	20240124	17760	15.15	20230825	1.23	N	089600	500	59 억		576478	N	N	0	N	00	N
56	20240321	100713	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	100	2	0.49	63942500	3138	10.46	20400	20650	20250	26300	14200	20250	20376.83	4.98	0	-1397	20650	20450	20300	20100	19950	20425	20075	60	6050	500	14980	50	1	11568163	2354	14.08	1.06	12	0.03	1445.00	19122.00	26800	20240124	-24.07	17760	20230825	14.58	26800	-24.07	20240124	20050	1.50	20240319	26800	-24.07	20240124	17760	14.58	20230825	1.23	N	089600	500	59 억		576478	N	N	0	N	00	N
57	20240321	090715	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	150	2	0.74	9770600	477	1.59	20400	20650	20400	26300	14200	20250	20483.44	4.98	0	-142	20650	20450	20300	20100	19950	20425	20075	60	6050	500	14980	50	1	11568163	2360	14.12	1.07	12	0.00	1445.00	19122.00	26800	20240124	-23.88	17760	20230825	14.86	26800	-23.88	20240124	20050	1.75	20240319	26800	-23.88	20240124	17760	14.86	20230825	1.23	N	089600	500	59 억		576478	N	N	0	N	00	N
58	20240320	160704	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20250	50	2	0.25	609947200	29954	116.29	20250	20500	20150	26250	14150	20200	20362.81	5.12	0	-13681	21033	20616	20333	19916	19633	20475	19775	60	6050	500	14940	50	1	11568163	2343	14.01	1.06	12	0.26	1445.00	19122.00	26800	20240124	-24.44	17760	20230825	14.02	26800	-24.44	20240124	20050	1.00	20240319	26800	-24.44	20240124	17760	14.02	20230825	1.23	N	089600	500	59 억		592525	N	N	2	N	00	N
59	20240320	150706	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	250	2	1.24	568068800	27904	108.33	20250	20500	20150	26250	14150	20200	20357.97	5.12	0	-12450	21033	20616	20333	19916	19633	20475	19775	60	6050	500	14940	50	1	11568163	2366	14.15	1.07	12	0.24	1445.00	19122.00	26800	20240124	-23.69	17760	20230825	15.15	26800	-23.69	20240124	20050	2.00	20240319	26800	-23.69	20240124	17760	15.15	20230825	1.23	N	089600	500	59 억		592525	N	N	2	N	00	N
60	20240320	140711	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	250	2	1.24	294081150	14481	56.22	20250	20450	20150	26250	14150	20200	20308.07	5.12	0	-6376	21033	20616	20333	19916	19633	20475	19775	60	6050	500	14940	50	1	11568163	2366	14.15	1.07	12	0.13	1445.00	19122.00	26800	20240124	-23.69	17760	20230825	15.15	26800	-23.69	20240124	20050	2.00	20240319	26800	-23.69	20240124	17760	15.15	20230825	1.23	N	089600	500	59 억		592525	N	N	2	N	00	N
61	20240320	130710	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	200	2	0.99	213971750	10550	40.96	20250	20450	20150	26250	14150	20200	20281.68	5.12	0	-4930	21033	20616	20333	19916	19633	20475	19775	60	6050	500	14940	50	1	11568163	2360	14.12	1.07	12	0.09	1445.00	19122.00	26800	20240124	-23.88	17760	20230825	14.86	26800	-23.88	20240124	20050	1.75	20240319	26800	-23.88	20240124	17760	14.86	20230825	1.23	N	089600	500	59 억		592525	N	N	2	N	00	N
62	20240320	120704	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	200	2	0.99	170897750	8433	32.74	20250	20450	20150	26250	14150	20200	20265.36	5.12	0	-3763	21033	20616	20333	19916	19633	20475	19775	60	6050	500	14940	50	1	11568163	2360	14.12	1.07	12	0.07	1445.00	19122.00	26800	20240124	-23.88	17760	20230825	14.86	26800	-23.88	20240124	20050	1.75	20240319	26800	-23.88	20240124	17760	14.86	20230825	1.23	N	089600	500	59 억		592525	N	N	2	N	00	N
63	20240320	110706	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20250	50	2	0.25	136969900	6769	26.28	20250	20400	20150	26250	14150	20200	20234.88	5.12	0	-3215	21033	20616	20333	19916	19633	20475	19775	60	6050	500	14940	50	1	11568163	2343	14.01	1.06	12	0.06	1445.00	19122.00	26800	20240124	-24.44	17760	20230825	14.02	26800	-24.44	20240124	20050	1.00	20240319	26800	-24.44	20240124	17760	14.02	20230825	1.23	N	089600	500	59 억		592525	N	N	2	N	00	N
64	20240320	100703	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20150	-50	5	-0.25	104482600	5161	20.04	20250	20400	20150	26250	14150	20200	20244.64	5.12	0	-1823	21033	20616	20333	19916	19633	20475	19775	60	6050	500	14940	50	1	11568163	2331	13.94	1.05	12	0.04	1445.00	19122.00	26800	20240124	-24.81	17760	20230825	13.46	26800	-24.81	20240124	20050	0.50	20240319	26800	-24.81	20240124	17760	13.46	20230825	1.23	N	089600	500	59 억		592525	N	N	2	N	00	N
65	20240320	090703	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20300	100	2	0.50	14266250	706	2.74	20250	20400	20200	26250	14150	20200	20207.15	5.12	0	35	21033	20616	20333	19916	19633	20475	19775	60	6050	500	14940	50	1	11568163	2348	14.05	1.06	12	0.01	1445.00	19122.00	26800	20240124	-24.25	17760	20230825	14.30	26800	-24.25	20240124	20050	1.25	20240319	26800	-24.25	20240124	17760	14.30	20230825	1.23	N	089600	500	59 억		592525	N	N	2	N	00	N
66	20240319	160655	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20200	-450	5	-2.18	523250150	25708	105.54	20750	20750	20050	26800	14500	20650	20353.59	5.19	0	-6645	20983	20816	20533	20366	20083	20900	20450	60	6150	500	15280	50	1	11568163	2337	13.98	1.06	12	0.22	1445.00	19122.00	26800	20240124	-24.63	17760	20230825	13.74	26800	-24.63	20240124	20050	0.75	20240319	26800	-24.63	20240124	17760	13.74	20230825	1.18	N	089600	500	59 억		600266	N	N	2	N	00	N
67	20240319	150706	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20250	-400	5	-1.94	506576750	24883	102.15	20750	20750	20050	26800	14500	20650	20358.35	5.19	0	-6401	20983	20816	20533	20366	20083	20900	20450	60	6150	500	15280	50	1	11568163	2343	14.01	1.06	12	0.22	1445.00	19122.00	26800	20240124	-24.44	17760	20230825	14.02	26800	-24.44	20240124	20050	1.00	20240319	26800	-24.44	20240124	17760	14.02	20230825	1.18	N	089600	500	59 억		600266	N	N	1	N	00	N
68	20240319	140706	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	-300	5	-1.45	416466700	20431	83.87	20750	20750	20050	26800	14500	20650	20384.06	5.19	0	-4461	20983	20816	20533	20366	20083	20900	20450	60	6150	500	15280	50	1	11568163	2354	14.08	1.06	12	0.18	1445.00	19122.00	26800	20240124	-24.07	17760	20230825	14.58	26800	-24.07	20240124	20050	1.50	20240319	26800	-24.07	20240124	17760	14.58	20230825	1.18	N	089600	500	59 억		600266	N	N	1	N	00	N
69	20240319	130637	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20250	-400	5	-1.94	377322900	18503	75.96	20750	20750	20050	26800	14500	20650	20392.53	5.19	0	-3292	20983	20816	20533	20366	20083	20900	20450	60	6150	500	15280	50	1	11568163	2343	14.01	1.06	12	0.16	1445.00	19122.00	26800	20240124	-24.44	17760	20230825	14.02	26800	-24.44	20240124	20050	1.00	20240319	26800	-24.44	20240124	17760	14.02	20230825	1.18	N	089600	500	59 억		600266	N	N	1	N	00	N
70	20240319	120701	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20300	-350	5	-1.69	348350350	17078	70.11	20750	20750	20050	26800	14500	20650	20397.61	5.19	0	-2339	20983	20816	20533	20366	20083	20900	20450	60	6150	500	15280	50	1	11568163	2348	14.05	1.06	12	0.15	1445.00	19122.00	26800	20240124	-24.25	17760	20230825	14.30	26800	-24.25	20240124	20050	1.25	20240319	26800	-24.25	20240124	17760	14.30	20230825	1.18	N	089600	500	59 억		600266	N	N	1	N	00	N
71	20240319	110701	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-150	5	-0.73	296960250	14554	59.75	20750	20750	20050	26800	14500	20650	20404.03	5.19	0	-2220	20983	20816	20533	20366	20083	20900	20450	60	6150	500	15280	50	1	11568163	2371	14.19	1.07	12	0.13	1445.00	19122.00	26800	20240124	-23.51	17760	20230825	15.43	26800	-23.51	20240124	20050	2.24	20240319	26800	-23.51	20240124	17760	15.43	20230825	1.18	N	089600	500	59 억		600266	N	N	1	N	00	N
72	20240319	100704	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	-250	5	-1.21	265303250	13006	53.39	20750	20750	20050	26800	14500	20650	20398.53	5.19	0	-2382	20983	20816	20533	20366	20083	20900	20450	60	6150	500	15280	50	1	11568163	2360	14.12	1.07	12	0.11	1445.00	19122.00	26800	20240124	-23.88	17760	20230825	14.86	26800	-23.88	20240124	20050	1.75	20240319	26800	-23.88	20240124	17760	14.86	20230825	1.18	N	089600	500	59 억		600266	N	N	1	N	00	N
73	20240319	090703	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	50	2	0.24	5919550	287	1.18	20750	20750	20500	26800	14500	20650	20625.61	5.19	0	-179	20983	20816	20533	20366	20083	20900	20450	60	6150	500	15280	50	1	11568163	2395	14.33	1.08	12	0.00	1445.00	19122.00	26800	20240124	-22.76	17760	20230825	16.55	26800	-22.76	20240124	20250	2.22	20240318	26800	-22.76	20240124	17760	16.55	20230825	1.18	N	089600	500	59 억		600266	N	N	1	N	00	N
74	20240318	160659	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20650	50	2	0.24	496936400	24359	35.12	20600	20700	20250	26750	14450	20600	20397.13	5.17	0	2093	21266	20932	20616	20282	19966	20775	20125	60	6150	500	15240	50	1	11568163	2389	14.29	1.08	12	0.21	1445.00	19122.00	26800	20240124	-22.95	17760	20230825	16.27	26800	-22.95	20240124	20250	1.98	20240318	26800	-22.95	20240124	17760	16.27	20230825	1.13	N	089600	500	59 억		598519	N	N	1	N	00	N
75	20240318	150701	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	-150	5	-0.73	441805250	21677	31.25	20600	20700	20250	26750	14450	20600	20381.29	5.17	0	2358	21266	20932	20616	20282	19966	20775	20125	60	6150	500	15240	50	1	11568163	2366	14.15	1.07	12	0.19	1445.00	19122.00	26800	20240124	-23.69	17760	20230825	15.15	26800	-23.69	20240124	20250	0.99	20240318	26800	-23.69	20240124	17760	15.15	20230825	1.13	N	089600	500	59 억		598519	N	N	0	N	00	N
76	20240318	140700	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	-150	5	-0.73	410311350	20134	29.03	20600	20700	20250	26750	14450	20600	20379.03	5.17	0	2473	21266	20932	20616	20282	19966	20775	20125	60	6150	500	15240	50	1	11568163	2366	14.15	1.07	12	0.17	1445.00	19122.00	26800	20240124	-23.69	17760	20230825	15.15	26800	-23.69	20240124	20250	0.99	20240318	26800	-23.69	20240124	17760	15.15	20230825	1.13	N	089600	500	59 억		598519	N	N	0	N	00	N
77	20240318	130700	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	-150	5	-0.73	366582600	17995	25.94	20600	20700	20250	26750	14450	20600	20371.36	5.17	0	1980	21266	20932	20616	20282	19966	20775	20125	60	6150	500	15240	50	1	11568163	2366	14.15	1.07	12	0.16	1445.00	19122.00	26800	20240124	-23.69	17760	20230825	15.15	26800	-23.69	20240124	20250	0.99	20240318	26800	-23.69	20240124	17760	15.15	20230825	1.13	N	089600	500	59 억		598519	N	N	0	N	00	N
78	20240318	120656	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	-250	5	-1.21	320692450	15743	22.70	20600	20700	20250	26750	14450	20600	20370.48	5.17	0	1976	21266	20932	20616	20282	19966	20775	20125	60	6150	500	15240	50	1	11568163	2354	14.08	1.06	12	0.14	1445.00	19122.00	26800	20240124	-24.07	17760	20230825	14.58	26800	-24.07	20240124	20250	0.49	20240318	26800	-24.07	20240124	17760	14.58	20230825	1.13	N	089600	500	59 억		598519	N	N	0	N	00	N
79	20240318	110700	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	-250	5	-1.21	272983050	13399	19.32	20600	20700	20250	26750	14450	20600	20373.39	5.17	0	1582	21266	20932	20616	20282	19966	20775	20125	60	6150	500	15240	50	1	11568163	2354	14.08	1.06	12	0.12	1445.00	19122.00	26800	20240124	-24.07	17760	20230825	14.58	26800	-24.07	20240124	20250	0.49	20240318	26800	-24.07	20240124	17760	14.58	20230825	1.13	N	089600	500	59 억		598519	N	N	0	N	00	N
80	20240318	100659	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-100	5	-0.49	190588950	9349	13.48	20600	20700	20250	26750	14450	20600	20386.03	5.17	0	1954	21266	20932	20616	20282	19966	20775	20125	60	6150	500	15240	50	1	11568163	2371	14.19	1.07	12	0.08	1445.00	19122.00	26800	20240124	-23.51	17760	20230825	15.43	26800	-23.51	20240124	20250	1.23	20240318	26800	-23.51	20240124	17760	15.43	20230825	1.13	N	089600	500	59 억		598519	N	N	0	N	00	N
81	20240318	090658	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20600	0	3	0.00	6163850	299	0.43	20600	20650	20600	26750	14450	20600	20614.88	5.17	0	-95	21266	20932	20616	20282	19966	20775	20125	60	6150	500	15240	50	1	11568163	2383	14.26	1.08	12	0.00	1445.00	19122.00	26800	20240124	-23.13	17760	20230825	15.99	26800	-23.13	20240124	20300	1.48	20240315	26800	-23.13	20240124	17760	15.99	20230825	1.13	N	089600	500	59 억		598519	N	N	0	N	00	N
82	20240315	160652	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20600	-200	5	-0.96	1419197250	69351	145.87	20950	20950	20300	27000	14600	20800	20463.96	4.98	0	21561	21500	21150	20900	20550	20300	21025	20425	60	6200	500	15390	50	1	11568163	2383	14.26	1.08	12	0.60	1445.00	19122.00	26800	20240124	-23.13	17760	20230825	15.99	26800	-23.13	20240124	20300	1.48	20240315	26800	-23.13	20240124	17760	15.99	20230825	1.13	N	089600	500	59 억		575541	N	N	1	N	00	N
83	20240315	150628	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	-350	5	-1.68	1361705500	66549	139.97	20950	20950	20300	27000	14600	20800	20461.70	4.98	0	21490	21500	21150	20900	20550	20300	21025	20425	60	6200	500	15390	50	1	11568163	2366	14.15	1.07	12	0.58	1445.00	19122.00	26800	20240124	-23.69	17760	20230825	15.15	26800	-23.69	20240124	20300	0.74	20240315	26800	-23.69	20240124	17760	15.15	20230825	1.13	N	089600	500	59 억		575541	N	N	1	N	00	N
84	20240315	140616	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	-400	5	-1.92	1166452700	57008	119.91	20950	20950	20300	27000	14600	20800	20461.21	4.98	0	18475	21500	21150	20900	20550	20300	21025	20425	60	6200	500	15390	50	1	11568163	2360	14.12	1.07	12	0.49	1445.00	19122.00	26800	20240124	-23.88	17760	20230825	14.86	26800	-23.88	20240124	20300	0.49	20240315	26800	-23.88	20240124	17760	14.86	20230825	1.13	N	089600	500	59 억		575541	N	N	1	N	00	N
85	20240315	130655	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	-450	5	-2.16	949426400	46399	97.59	20950	20950	20300	27000	14600	20800	20462.22	4.98	0	12808	21500	21150	20900	20550	20300	21025	20425	60	6200	500	15390	50	1	11568163	2354	14.08	1.06	12	0.40	1445.00	19122.00	26800	20240124	-24.07	17760	20230825	14.58	26800	-24.07	20240124	20300	0.25	20240315	26800	-24.07	20240124	17760	14.58	20230825	1.13	N	089600	500	59 억		575541	N	N	1	N	00	N
86	20240315	120653	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	-400	5	-1.92	765542250	37378	78.62	20950	20950	20300	27000	14600	20800	20481.09	4.98	0	8673	21500	21150	20900	20550	20300	21025	20425	60	6200	500	15390	50	1	11568163	2360	14.12	1.07	12	0.32	1445.00	19122.00	26800	20240124	-23.88	17760	20230825	14.86	26800	-23.88	20240124	20300	0.49	20240315	26800	-23.88	20240124	17760	14.86	20230825	1.13	N	089600	500	59 억		575541	N	N	1	N	00	N
87	20240315	110649	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	-350	5	-1.68	544104850	26532	55.81	20950	20950	20300	27000	14600	20800	20507.49	4.98	0	4178	21500	21150	20900	20550	20300	21025	20425	60	6200	500	15390	50	1	11568163	2366	14.15	1.07	12	0.23	1445.00	19122.00	26800	20240124	-23.69	17760	20230825	15.15	26800	-23.69	20240124	20300	0.74	20240315	26800	-23.69	20240124	17760	15.15	20230825	1.13	N	089600	500	59 억		575541	N	N	1	N	00	N
88	20240315	100652	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	-100	5	-0.48	172624200	8373	17.61	20950	20950	20500	27000	14600	20800	20616.77	4.98	0	189	21500	21150	20900	20550	20300	21025	20425	60	6200	500	15390	50	1	11568163	2395	14.33	1.08	12	0.07	1445.00	19122.00	26800	20240124	-22.76	17760	20230825	16.55	26800	-22.76	20240124	20500	0.98	20240315	26800	-22.76	20240124	17760	16.55	20230825	1.13	N	089600	500	59 억		575541	N	N	1	N	00	N
89	20240315	090656	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20850	50	2	0.24	4515600	216	0.45	20950	20950	20800	27000	14600	20800	20905.56	4.98	0	-53	21500	21150	20900	20550	20300	21025	20425	60	6200	500	15390	50	1	11568163	2412	14.43	1.09	12	0.00	1445.00	19122.00	26800	20240124	-22.20	17760	20230825	17.40	26800	-22.20	20240124	20650	0.97	20240314	26800	-22.20	20240124	17760	17.40	20230825	1.13	N	089600	500	59 억		575541	N	N	1	N	00	N
90	20240314	160646	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	-300	5	-1.42	983478900	47214	67.49	21150	21250	20650	27400	14800	21100	20830.27	4.91	0	210	22333	21716	21333	20716	20333	21525	20525	60	6300	500	15610	50	1	11568163	2406	14.39	1.09	12	0.41	1445.00	19122.00	26800	20240124	-22.39	17760	20230825	17.12	26800	-22.39	20240124	20650	0.73	20240314	26800	-22.39	20240124	17760	17.12	20230825	1.15	N	089600	500	59 억		567894	N	N	1	N	00	N
91	20240314	150650	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20950	-150	5	-0.71	966448200	46396	66.32	21150	21250	20650	27400	14800	21100	20830.42	4.91	0	167	22333	21716	21333	20716	20333	21525	20525	60	6300	500	15610	50	1	11568163	2424	14.50	1.10	12	0.40	1445.00	19122.00	26800	20240124	-21.83	17760	20230825	17.96	26800	-21.83	20240124	20650	1.45	20240314	26800	-21.83	20240124	17760	17.96	20230825	1.15	N	089600	500	59 억		567894	N	N	2	N	00	N
92	20240314	140649	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	-300	5	-1.42	862812050	41421	59.21	21150	21250	20650	27400	14800	21100	20830.30	4.91	0	-1875	22333	21716	21333	20716	20333	21525	20525	60	6300	500	15610	50	1	11568163	2406	14.39	1.09	12	0.36	1445.00	19122.00	26800	20240124	-22.39	17760	20230825	17.12	26800	-22.39	20240124	20650	0.73	20240314	26800	-22.39	20240124	17760	17.12	20230825	1.15	N	089600	500	59 억		567894	N	N	2	N	00	N
93	20240314	130644	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	-400	5	-1.90	643270800	30815	44.05	21150	21250	20700	27400	14800	21100	20875.25	4.91	0	-3637	22333	21716	21333	20716	20333	21525	20525	60	6300	500	15610	50	1	11568163	2395	14.33	1.08	12	0.27	1445.00	19122.00	26800	20240124	-22.76	17760	20230825	16.55	26800	-22.76	20240124	20700	0.00	20240314	26800	-22.76	20240124	17760	16.55	20230825	1.15	N	089600	500	59 억		567894	N	N	2	N	00	N
94	20240314	120646	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	-300	5	-1.42	538571850	25769	36.84	21150	21250	20750	27400	14800	21100	20899.99	4.91	0	-3675	22333	21716	21333	20716	20333	21525	20525	60	6300	500	15610	50	1	11568163	2406	14.39	1.09	12	0.22	1445.00	19122.00	26800	20240124	-22.39	17760	20230825	17.12	26800	-22.39	20240124	20750	0.24	20240314	26800	-22.39	20240124	17760	17.12	20230825	1.15	N	089600	500	59 억		567894	N	N	2	N	00	N
95	20240314	110647	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20850	-250	5	-1.18	377723950	18037	25.78	21150	21250	20750	27400	14800	21100	20941.62	4.91	0	-3617	22333	21716	21333	20716	20333	21525	20525	60	6300	500	15610	50	1	11568163	2412	14.43	1.09	12	0.16	1445.00	19122.00	26800	20240124	-22.20	17760	20230825	17.40	26800	-22.20	20240124	20750	0.48	20240314	26800	-22.20	20240124	17760	17.40	20230825	1.15	N	089600	500	59 억		567894	N	N	2	N	00	N
96	20240314	100652	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21000	-100	5	-0.47	156595600	7428	10.62	21150	21250	20950	27400	14800	21100	21081.80	4.91	0	-3340	22333	21716	21333	20716	20333	21525	20525	60	6300	500	15610	50	1	11568163	2429	14.53	1.10	12	0.06	1445.00	19122.00	26800	20240124	-21.64	17760	20230825	18.24	26800	-21.64	20240124	20950	0.24	20240314	26800	-21.64	20240124	17760	18.24	20230825	1.15	N	089600	500	59 억		567894	N	N	2	N	00	N
97	20240314	090649	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21200	100	2	0.47	12165150	575	0.82	21150	21200	21100	27400	14800	21100	21156.78	4.91	0	-131	22333	21716	21333	20716	20333	21525	20525	60	6300	500	15610	50	1	11568163	2452	14.67	1.11	12	0.00	1445.00	19122.00	26800	20240124	-20.90	17760	20230825	19.37	26800	-20.90	20240124	20950	1.19	20240313	26800	-20.90	20240124	17760	19.37	20230825	1.15	N	089600	500	59 억		567894	N	N	2	N	00	N
98	20240313	160640	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21100	-850	5	-3.87	1485347250	69758	253.69	21950	21950	20950	28500	15400	21950	21293.00	4.94	0	-3456	22583	22266	21683	21366	20783	22425	21525	60	6550	500	16240	50	1	11568163	2441	14.60	1.10	12	0.60	1445.00	19122.00	26800	20240124	-21.27	17760	20230825	18.81	26800	-21.27	20240124	20950	0.72	20240313	26800	-21.27	20240124	17760	18.81	20230825	1.12	N	089600	500	59 억		571932	N	N	2	N	00	N
99	20240313	150640	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21100	-850	5	-3.87	1405365700	65964	239.90	21950	21950	20950	28500	15400	21950	21305.04	4.94	0	-4956	22583	22266	21683	21366	20783	22425	21525	60	6550	500	16240	50	1	11568163	2441	14.60	1.10	12	0.57	1445.00	19122.00	26800	20240124	-21.27	17760	20230825	18.81	26800	-21.27	20240124	20950	0.72	20240313	26800	-21.27	20240124	17760	18.81	20230825	1.12	N	089600	500	59 억		571932	N	N	2	N	00	N
100	20240313	140644	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21050	-900	5	-4.10	1037484750	48492	176.35	21950	21950	21000	28500	15400	21950	21394.97	4.94	0	-9866	22583	22266	21683	21366	20783	22425	21525	60	6550	500	16240	50	1	11568163	2435	14.57	1.10	12	0.42	1445.00	19122.00	26800	20240124	-21.46	17760	20230825	18.52	26800	-21.46	20240124	21000	0.24	20240313	26800	-21.46	20240124	17760	18.52	20230825	1.12	N	089600	500	59 억		571932	N	N	2	N	00	N
101	20240313	130647	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21250	-700	5	-3.19	719906500	33461	121.69	21950	21950	21200	28500	15400	21950	21514.79	4.94	0	-7663	22583	22266	21683	21366	20783	22425	21525	60	6550	500	16240	50	1	11568163	2458	14.71	1.11	12	0.29	1445.00	19122.00	26800	20240124	-20.71	17760	20230825	19.65	26800	-20.71	20240124	21100	0.71	20240312	26800	-20.71	20240124	17760	19.65	20230825	1.12	N	089600	500	59 억		571932	N	N	2	N	00	N
102	20240313	120643	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21400	-550	5	-2.51	614787650	28535	103.77	21950	21950	21400	28500	15400	21950	21545.04	4.94	0	-5587	22583	22266	21683	21366	20783	22425	21525	60	6550	500	16240	50	1	11568163	2476	14.81	1.12	12	0.25	1445.00	19122.00	26800	20240124	-20.15	17760	20230825	20.50	26800	-20.15	20240124	21100	1.42	20240312	26800	-20.15	20240124	17760	20.50	20230825	1.12	N	089600	500	59 억		571932	N	N	2	N	00	N
103	20240313	110640	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21500	-450	5	-2.05	456442700	21162	76.96	21950	21950	21400	28500	15400	21950	21568.98	4.94	0	-164	22583	22266	21683	21366	20783	22425	21525	60	6550	500	16240	50	1	11568163	2487	14.88	1.12	12	0.18	1445.00	19122.00	26800	20240124	-19.78	17760	20230825	21.06	26800	-19.78	20240124	21100	1.90	20240312	26800	-19.78	20240124	17760	21.06	20230825	1.12	N	089600	500	59 억		571932	N	N	2	N	00	N
104	20240313	100639	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21600	-350	5	-1.59	377941850	17524	63.73	21950	21950	21400	28500	15400	21950	21567.10	4.94	0	602	22583	22266	21683	21366	20783	22425	21525	60	6550	500	16240	50	1	11568163	2499	14.95	1.13	12	0.15	1445.00	19122.00	26800	20240124	-19.40	17760	20230825	21.62	26800	-19.40	20240124	21100	2.37	20240312	26800	-19.40	20240124	17760	21.62	20230825	1.12	N	089600	500	59 억		571932	N	N	2	N	00	N
105	20240313	090641	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21800	-150	5	-0.68	90379600	4156	15.11	21950	21950	21650	28500	15400	21950	21746.78	4.94	0	2551	22583	22266	21683	21366	20783	22425	21525	60	6550	500	16240	50	1	11568163	2522	15.09	1.14	12	0.04	1445.00	19122.00	26800	20240124	-18.66	17760	20230825	22.75	26800	-18.66	20240124	21100	3.32	20240312	26800	-18.66	20240124	17760	22.75	20230825	1.12	N	089600	500	59 억		571932	N	N	2	N	00	N
106	20240312	160633	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21950	600	2	2.81	599641950	27493	43.04	21450	22000	21100	27750	14950	21350	21810.47	5.03	0	-9442	22550	21950	21550	20950	20550	21750	20750	60	6400	500	15790	50	1	11568163	2539	15.19	1.15	12	0.24	1445.00	19122.00	26800	20240124	-18.10	17760	20230825	23.59	26800	-18.10	20240124	21100	4.03	20240312	26800	-18.10	20240124	17760	23.59	20230825	1.17	N	089600	500	59 억		581503	N	N	2	N	00	N
107	20240312	150632	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21900	550	2	2.58	579219650	26560	41.58	21450	22000	21100	27750	14950	21350	21807.97	5.03	0	-8960	22550	21950	21550	20950	20550	21750	20750	60	6400	500	15790	50	1	11568163	2533	15.16	1.15	12	0.23	1445.00	19122.00	26800	20240124	-18.28	17760	20230825	23.31	26800	-18.28	20240124	21100	3.79	20240312	26800	-18.28	20240124	17760	23.31	20230825	1.17	N	089600	500	59 억		581503	N	N	0	N	00	N
108	20240312	140627	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21950	600	2	2.81	482526850	22139	34.66	21450	22000	21100	27750	14950	21350	21795.33	5.03	0	-5806	22550	21950	21550	20950	20550	21750	20750	60	6400	500	15790	50	1	11568163	2539	15.19	1.15	12	0.19	1445.00	19122.00	26800	20240124	-18.10	17760	20230825	23.59	26800	-18.10	20240124	21100	4.03	20240312	26800	-18.10	20240124	17760	23.59	20230825	1.17	N	089600	500	59 억		581503	N	N	0	N	00	N
109	20240312	130605	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21850	500	2	2.34	390928300	17961	28.12	21450	21950	21100	27750	14950	21350	21765.40	5.03	0	-3142	22550	21950	21550	20950	20550	21750	20750	60	6400	500	15790	50	1	11568163	2528	15.12	1.14	12	0.16	1445.00	19122.00	26800	20240124	-18.47	17760	20230825	23.03	26800	-18.47	20240124	21100	3.55	20240312	26800	-18.47	20240124	17760	23.03	20230825	1.17	N	089600	500	59 억		581503	N	N	0	N	00	N
110	20240312	120635	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21750	400	2	1.87	320438650	14736	23.07	21450	21950	21100	27750	14950	21350	21745.29	5.03	0	-1332	22550	21950	21550	20950	20550	21750	20750	60	6400	500	15790	50	1	11568163	2516	15.05	1.14	12	0.13	1445.00	19122.00	26800	20240124	-18.84	17760	20230825	22.47	26800	-18.84	20240124	21100	3.08	20240312	26800	-18.84	20240124	17760	22.47	20230825	1.17	N	089600	500	59 억		581503	N	N	0	N	00	N
111	20240312	110633	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21850	500	2	2.34	226364100	10426	16.32	21450	21900	21100	27750	14950	21350	21711.50	5.03	0	491	22550	21950	21550	20950	20550	21750	20750	60	6400	500	15790	50	1	11568163	2528	15.12	1.14	12	0.09	1445.00	19122.00	26800	20240124	-18.47	17760	20230825	23.03	26800	-18.47	20240124	21100	3.55	20240312	26800	-18.47	20240124	17760	23.03	20230825	1.17	N	089600	500	59 억		581503	N	N	0	N	00	N
112	20240312	100633	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21850	500	2	2.34	145011100	6707	10.50	21450	21900	21100	27750	14950	21350	21620.86	5.03	0	958	22550	21950	21550	20950	20550	21750	20750	60	6400	500	15790	50	1	11568163	2528	15.12	1.14	12	0.06	1445.00	19122.00	26800	20240124	-18.47	17760	20230825	23.03	26800	-18.47	20240124	21100	3.55	20240312	26800	-18.47	20240124	17760	23.03	20230825	1.17	N	089600	500	59 억		581503	N	N	0	N	00	N
113	20240312	090632	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21400	50	2	0.23	6328300	296	0.46	21450	21500	21350	27750	14950	21350	21379.39	5.03	0	-232	22550	21950	21550	20950	20550	21750	20750	60	6400	500	15790	50	1	11568163	2476	14.81	1.12	12	0.00	1445.00	19122.00	26800	20240124	-20.15	17760	20230825	20.50	26800	-20.15	20240124	21150	1.18	20240311	26800	-20.15	20240124	17760	20.50	20230825	1.17	N	089600	500	59 억		581503	N	N	0	N	00	N
114	20240311	160632	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21350	-100	5	-0.47	1367365500	63865	102.50	21550	22150	21150	27850	15050	21450	21410.29	4.91	0	14195	22683	22066	21683	21066	20683	21875	20875	60	6400	500	15870	50	1	11568163	2470	9.22	1.16	12	0.55	2315.00	18434.00	26800	20240124	-20.34	17760	20230825	20.21	26800	-20.34	20240124	21150	0.95	20240311	26800	-20.34	20240124	17760	20.21	20230825	1.19	N	089600	500	59 억		567641	N	N	0	N	00	N
115	20240311	150633	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21250	-200	5	-0.93	1312297850	61273	98.34	21550	22150	21150	27850	15050	21450	21417.23	4.91	0	13101	22683	22066	21683	21066	20683	21875	20875	60	6400	500	15870	50	1	11568163	2458	9.18	1.15	12	0.53	2315.00	18434.00	26800	20240124	-20.71	17760	20230825	19.65	26800	-20.71	20240124	21150	0.47	20240311	26800	-20.71	20240124	17760	19.65	20230825	1.19	N	089600	500	59 억		567641	N	N	0	N	00	N
116	20240311	140629	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21250	-200	5	-0.93	933725150	43472	69.77	21550	22150	21150	27850	15050	21450	21478.77	4.91	0	9469	22683	22066	21683	21066	20683	21875	20875	60	6400	500	15870	50	1	11568163	2458	9.18	1.15	12	0.38	2315.00	18434.00	26800	20240124	-20.71	17760	20230825	19.65	26800	-20.71	20240124	21150	0.47	20240311	26800	-20.71	20240124	17760	19.65	20230825	1.19	N	089600	500	59 억		567641	N	N	0	N	00	N
117	20240311	130630	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21350	-100	5	-0.47	563608200	26098	41.88	21550	22150	21300	27850	15050	21450	21595.84	4.91	0	3976	22683	22066	21683	21066	20683	21875	20875	60	6400	500	15870	50	1	11568163	2470	9.22	1.16	12	0.23	2315.00	18434.00	26800	20240124	-20.34	17760	20230825	20.21	26800	-20.34	20240124	21250	0.47	20240117	26800	-20.34	20240124	17760	20.21	20230825	1.19	N	089600	500	59 억		567641	N	N	0	N	00	N
118	20240311	120631	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21550	100	2	0.47	364781850	16821	27.00	21550	22150	21300	27850	15050	21450	21686.10	4.91	0	1849	22683	22066	21683	21066	20683	21875	20875	60	6400	500	15870	50	1	11568163	2493	9.31	1.17	12	0.15	2315.00	18434.00	26800	20240124	-19.59	17760	20230825	21.34	26800	-19.59	20240124	21250	1.41	20240117	26800	-19.59	20240124	17760	21.34	20230825	1.19	N	089600	500	59 억		567641	N	N	0	N	00	N
119	20240311	110627	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22050	600	2	2.80	157963800	7276	11.68	21550	22050	21300	27850	15050	21450	21710.25	4.91	0	1777	22683	22066	21683	21066	20683	21875	20875	60	6400	500	15870	50	1	11568163	2551	9.52	1.20	12	0.06	2315.00	18434.00	26800	20240124	-17.72	17760	20230825	24.16	26800	-17.72	20240124	21250	3.76	20240117	26800	-17.72	20240124	17760	24.16	20230825	1.19	N	089600	500	59 억		567641	N	N	0	N	00	N
120	20240311	100620	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21600	150	2	0.70	67044050	3118	5.00	21550	21600	21300	27850	15050	21450	21502.26	4.91	0	312	22683	22066	21683	21066	20683	21875	20875	60	6400	500	15870	50	1	11568163	2499	9.33	1.17	12	0.03	2315.00	18434.00	26800	20240124	-19.40	17760	20230825	21.62	26800	-19.40	20240124	21250	1.65	20240117	26800	-19.40	20240124	17760	21.62	20230825	1.19	N	089600	500	59 억		567641	N	N	0	N	00	N
121	20240311	090624	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21400	-50	5	-0.23	7399450	346	0.56	21550	21550	21300	27850	15050	21450	21385.69	4.91	0	-97	22683	22066	21683	21066	20683	21875	20875	60	6400	500	15870	50	1	11568163	2476	9.24	1.16	12	0.00	2315.00	18434.00	26800	20240124	-20.15	17760	20230825	20.50	26800	-20.15	20240124	21250	0.71	20240117	26800	-20.15	20240124	17760	20.50	20230825	1.19	N	089600	500	59 억		567641	N	N	0	N	00	N
122	20240308	160629	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21450	-600	5	-2.72	1335679700	61962	163.72	22300	22300	21300	28650	15450	22050	21556.46	4.87	0	3613	23016	22532	22266	21782	21516	22400	21650	60	6600	500	16310	50	1	11568163	2481	9.27	1.16	12	0.54	2315.00	18434.00	26800	20240124	-19.96	17760	20230825	20.78	26800	-19.96	20240124	21250	0.94	20240117	26800	-19.96	20240124	17760	20.78	20230825	1.18	N	089600	500	59 억		563128	N	N	0	N	00	N
123	20240308	150626	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21550	-500	5	-2.27	1311045600	60814	160.68	22300	22300	21300	28650	15450	22050	21558.29	4.87	0	3610	23016	22532	22266	21782	21516	22400	21650	60	6600	500	16310	50	1	11568163	2493	9.31	1.17	12	0.53	2315.00	18434.00	26800	20240124	-19.59	17760	20230825	21.34	26800	-19.59	20240124	21250	1.41	20240117	26800	-19.59	20240124	17760	21.34	20230825	1.18	N	089600	500	59 억		563128	N	N	0	N	00	N
124	20240308	140624	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21600	-450	5	-2.04	1165775300	54065	142.85	22300	22300	21300	28650	15450	22050	21562.48	4.87	0	1099	23016	22532	22266	21782	21516	22400	21650	60	6600	500	16310	50	1	11568163	2499	9.33	1.17	12	0.47	2315.00	18434.00	26800	20240124	-19.40	17760	20230825	21.62	26800	-19.40	20240124	21250	1.65	20240117	26800	-19.40	20240124	17760	21.62	20230825	1.18	N	089600	500	59 억		563128	N	N	0	N	00	N
125	20240308	130622	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21450	-600	5	-2.72	967684400	44863	118.54	22300	22300	21300	28650	15450	22050	21569.77	4.87	0	-758	23016	22532	22266	21782	21516	22400	21650	60	6600	500	16310	50	1	11568163	2481	9.27	1.16	12	0.39	2315.00	18434.00	26800	20240124	-19.96	17760	20230825	20.78	26800	-19.96	20240124	21250	0.94	20240117	26800	-19.96	20240124	17760	20.78	20230825	1.18	N	089600	500	59 억		563128	N	N	0	N	00	N
126	20240308	120621	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21500	-550	5	-2.49	879512600	40768	107.72	22300	22300	21300	28650	15450	22050	21573.60	4.87	0	-2016	23016	22532	22266	21782	21516	22400	21650	60	6600	500	16310	50	1	11568163	2487	9.29	1.17	12	0.35	2315.00	18434.00	26800	20240124	-19.78	17760	20230825	21.06	26800	-19.78	20240124	21250	1.18	20240117	26800	-19.78	20240124	17760	21.06	20230825	1.18	N	089600	500	59 억		563128	N	N	0	N	00	N
127	20240308	110623	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21500	-550	5	-2.49	618542600	28621	75.62	22300	22300	21350	28650	15450	22050	21611.50	4.87	0	-2903	23016	22532	22266	21782	21516	22400	21650	60	6600	500	16310	50	1	11568163	2487	9.29	1.17	12	0.25	2315.00	18434.00	26800	20240124	-19.78	17760	20230825	21.06	26800	-19.78	20240124	21250	1.18	20240117	26800	-19.78	20240124	17760	21.06	20230825	1.18	N	089600	500	59 억		563128	N	N	0	N	00	N
128	20240308	100619	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21450	-600	5	-2.72	436549150	20150	53.24	22300	22300	21350	28650	15450	22050	21664.97	4.87	0	-3798	23016	22532	22266	21782	21516	22400	21650	60	6600	500	16310	50	1	11568163	2481	9.27	1.16	12	0.17	2315.00	18434.00	26800	20240124	-19.96	17760	20230825	20.78	26800	-19.96	20240124	21250	0.94	20240117	26800	-19.96	20240124	17760	20.78	20230825	1.18	N	089600	500	59 억		563128	N	N	0	N	00	N
129	20240308	090619	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22100	50	2	0.23	23837200	1078	2.85	22300	22300	22100	28650	15450	22050	22112.43	4.87	0	1010	23016	22532	22266	21782	21516	22400	21650	60	6600	500	16310	50	1	11568163	2557	9.55	1.20	12	0.01	2315.00	18434.00	26800	20240124	-17.54	17760	20230825	24.44	26800	-17.54	20240124	21250	4.00	20240117	26800	-17.54	20240124	17760	24.44	20230825	1.18	N	089600	500	59 억		563128	N	N	0	N	00	N
130	20240307	160620	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22050	-500	5	-2.22	836343000	37651	127.31	22650	22750	22000	29300	15800	22550	22213.17	4.83	0	2453	23283	22916	22633	22266	21983	23100	22450	60	6750	500	16680	50	1	11568163	2551	9.52	1.20	12	0.33	2315.00	18434.00	26800	20240124	-17.72	17760	20230825	24.16	26800	-17.72	20240124	21250	3.76	20240117	26800	-17.72	20240124	17760	24.16	20230825	1.20	N	089600	500	59 억		559211	N	N	0	N	00	N
131	20240307	150601	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22200	-350	5	-1.55	798077300	35917	121.45	22650	22750	22000	29300	15800	22550	22220.04	4.83	0	2493	23283	22916	22633	22266	21983	23100	22450	60	6750	500	16680	50	1	11568163	2568	9.59	1.20	12	0.31	2315.00	18434.00	26800	20240124	-17.16	17760	20230825	25.00	26800	-17.16	20240124	21250	4.47	20240117	26800	-17.16	20240124	17760	25.00	20230825	1.20	N	089600	500	59 억		559211	N	N	0	N	00	N
132	20240307	140611	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22100	-450	5	-2.00	665672900	29928	101.20	22650	22750	22050	29300	15800	22550	22242.48	4.83	0	3558	23283	22916	22633	22266	21983	23100	22450	60	6750	500	16680	50	1	11568163	2557	9.55	1.20	12	0.26	2315.00	18434.00	26800	20240124	-17.54	17760	20230825	24.44	26800	-17.54	20240124	21250	4.00	20240117	26800	-17.54	20240124	17760	24.44	20230825	1.20	N	089600	500	59 억		559211	N	N	0	N	00	N
133	20240307	130614	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22150	-400	5	-1.77	552393600	24810	83.89	22650	22750	22100	29300	15800	22550	22264.96	4.83	0	3974	23283	22916	22633	22266	21983	23100	22450	60	6750	500	16680	50	1	11568163	2562	9.57	1.20	12	0.21	2315.00	18434.00	26800	20240124	-17.35	17760	20230825	24.72	26800	-17.35	20240124	21250	4.24	20240117	26800	-17.35	20240124	17760	24.72	20230825	1.20	N	089600	500	59 억		559211	N	N	0	N	00	N
134	20240307	120615	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22200	-350	5	-1.55	500783850	22485	76.03	22650	22750	22100	29300	15800	22550	22271.91	4.83	0	3426	23283	22916	22633	22266	21983	23100	22450	60	6750	500	16680	50	1	11568163	2568	9.59	1.20	12	0.19	2315.00	18434.00	26800	20240124	-17.16	17760	20230825	25.00	26800	-17.16	20240124	21250	4.47	20240117	26800	-17.16	20240124	17760	25.00	20230825	1.20	N	089600	500	59 억		559211	N	N	0	N	00	N
135	20240307	110620	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22200	-350	5	-1.55	392400100	17598	59.50	22650	22750	22100	29300	15800	22550	22297.99	4.83	0	2023	23283	22916	22633	22266	21983	23100	22450	60	6750	500	16680	50	1	11568163	2568	9.59	1.20	12	0.15	2315.00	18434.00	26800	20240124	-17.16	17760	20230825	25.00	26800	-17.16	20240124	21250	4.47	20240117	26800	-17.16	20240124	17760	25.00	20230825	1.20	N	089600	500	59 억		559211	N	N	0	N	00	N
136	20240307	100616	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22300	-250	5	-1.11	188163300	8449	28.57	22650	22750	22100	29300	15800	22550	22270.48	4.83	0	-781	23283	22916	22633	22266	21983	23100	22450	60	6750	500	16680	50	1	11568163	2580	9.63	1.21	12	0.07	2315.00	18434.00	26800	20240124	-16.79	17760	20230825	25.56	26800	-16.79	20240124	21250	4.94	20240117	26800	-16.79	20240124	17760	25.56	20230825	1.20	N	089600	500	59 억		559211	N	N	0	N	00	N
137	20240307	090617	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22700	150	2	0.67	19949300	885	2.99	22650	22750	22400	29300	15800	22550	22541.58	4.83	0	-604	23283	22916	22633	22266	21983	23100	22450	60	6750	500	16680	50	1	11568163	2626	9.81	1.23	12	0.01	2315.00	18434.00	26800	20240124	-15.30	17760	20230825	27.82	26800	-15.30	20240124	21250	6.82	20240117	26800	-15.30	20240124	17760	27.82	20230825	1.20	N	089600	500	59 억		559211	N	N	0	N	00	N
138	20240306	160614	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22550	-200	5	-0.88	668825800	29503	41.38	22400	23000	22350	29550	15950	22750	22669.82	4.88	0	-5709	24216	23482	22916	22182	21616	23200	21900	60	6800	500	16830	50	1	11568163	2609	9.74	1.22	12	0.26	2315.00	18434.00	26800	20240124	-15.86	17760	20230825	26.97	26800	-15.86	20240124	21250	6.12	20240117	26800	-15.86	20240124	17760	26.97	20230825	1.17	N	089600	500	59 억		564556	N	N	1	N	00	N
139	20240306	150614	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22700	-50	5	-0.22	631739300	27866	39.08	22400	23000	22350	29550	15950	22750	22670.61	4.88	0	-5355	24216	23482	22916	22182	21616	23200	21900	60	6800	500	16830	50	1	11568163	2626	9.81	1.23	12	0.24	2315.00	18434.00	26800	20240124	-15.30	17760	20230825	27.82	26800	-15.30	20240124	21250	6.82	20240117	26800	-15.30	20240124	17760	27.82	20230825	1.17	N	089600	500	59 억		564556	N	N	1	N	00	N
140	20240306	140616	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22650	-100	5	-0.44	572829250	25267	35.44	22400	23000	22350	29550	15950	22750	22671.04	4.88	0	-3845	24216	23482	22916	22182	21616	23200	21900	60	6800	500	16830	50	1	11568163	2620	9.78	1.23	12	0.22	2315.00	18434.00	26800	20240124	-15.49	17760	20230825	27.53	26800	-15.49	20240124	21250	6.59	20240117	26800	-15.49	20240124	17760	27.53	20230825	1.17	N	089600	500	59 억		564556	N	N	1	N	00	N
141	20240306	130617	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22850	100	2	0.44	461686550	20358	28.55	22400	23000	22350	29550	15950	22750	22678.38	4.88	0	-4459	24216	23482	22916	22182	21616	23200	21900	60	6800	500	16830	50	1	11568163	2643	9.87	1.24	12	0.18	2315.00	18434.00	26800	20240124	-14.74	17760	20230825	28.66	26800	-14.74	20240124	21250	7.53	20240117	26800	-14.74	20240124	17760	28.66	20230825	1.17	N	089600	500	59 억		564556	N	N	1	N	00	N
142	20240306	120616	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22800	50	2	0.22	363920900	16065	22.53	22400	23000	22350	29550	15950	22750	22653.03	4.88	0	-4457	24216	23482	22916	22182	21616	23200	21900	60	6800	500	16830	50	1	11568163	2638	9.85	1.24	12	0.14	2315.00	18434.00	26800	20240124	-14.93	17760	20230825	28.38	26800	-14.93	20240124	21250	7.29	20240117	26800	-14.93	20240124	17760	28.38	20230825	1.17	N	089600	500	59 억		564556	N	N	1	N	00	N
143	20240306	110613	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22800	50	2	0.22	287439250	12709	17.82	22400	23000	22350	29550	15950	22750	22616.98	4.88	0	-3152	24216	23482	22916	22182	21616	23200	21900	60	6800	500	16830	50	1	11568163	2638	9.85	1.24	12	0.11	2315.00	18434.00	26800	20240124	-14.93	17760	20230825	28.38	26800	-14.93	20240124	21250	7.29	20240117	26800	-14.93	20240124	17760	28.38	20230825	1.17	N	089600	500	59 억		564556	N	N	1	N	00	N
144	20240306	100603	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22350	-400	5	-1.76	195737450	8645	12.12	22400	23000	22350	29550	15950	22750	22641.69	4.88	0	-2955	24216	23482	22916	22182	21616	23200	21900	60	6800	500	16830	50	1	11568163	2585	9.65	1.21	12	0.07	2315.00	18434.00	26800	20240124	-16.60	17760	20230825	25.84	26800	-16.60	20240124	21250	5.18	20240117	26800	-16.60	20240124	17760	25.84	20230825	1.17	N	089600	500	59 억		564556	N	N	1	N	00	N
145	20240306	090614	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22550	-200	5	-0.88	12019550	536	0.75	22400	22550	22400	29550	15950	22750	22424.53	4.88	0	-244	24216	23482	22916	22182	21616	23200	21900	60	6800	500	16830	50	1	11568163	2609	9.74	1.22	12	0.00	2315.00	18434.00	26800	20240124	-15.86	17760	20230825	26.97	26800	-15.86	20240124	21250	6.12	20240117	26800	-15.86	20240124	17760	26.97	20230825	1.17	N	089600	500	59 억		564556	N	N	1	N	00	N
146	20240305	160609	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22750	-800	5	-3.40	1619236800	71221	83.74	23650	23650	22350	30600	16500	23550	22735.37	4.81	0	8100	25216	24382	23766	22932	22316	24075	22625	60	7050	500	17420	50	1	11568163	2632	9.83	1.23	12	0.62	2315.00	18434.00	26800	20240124	-15.11	17760	20230825	28.10	26800	-15.11	20240124	21250	7.06	20240117	26800	-15.11	20240124	17760	28.10	20230825	1.14	N	089600	500	59 억		556703	N	N	1	N	00	N
147	20240305	150611	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22450	-1100	5	-4.67	1501782800	66020	77.63	23650	23650	22350	30600	16500	23550	22747.39	4.81	0	8202	25216	24382	23766	22932	22316	24075	22625	60	7050	500	17420	50	1	11568163	2597	9.70	1.22	12	0.57	2315.00	18434.00	26800	20240124	-16.23	17760	20230825	26.41	26800	-16.23	20240124	21250	5.65	20240117	26800	-16.23	20240124	17760	26.41	20230825	1.14	N	089600	500	59 억		556703	N	N	1	N	00	N
148	20240305	140604	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22550	-1000	5	-4.25	1095698900	47967	56.40	23650	23650	22450	30600	16500	23550	22842.76	4.81	0	5568	25216	24382	23766	22932	22316	24075	22625	60	7050	500	17420	50	1	11568163	2609	9.74	1.22	12	0.41	2315.00	18434.00	26800	20240124	-15.86	17760	20230825	26.97	26800	-15.86	20240124	21250	6.12	20240117	26800	-15.86	20240124	17760	26.97	20230825	1.14	N	089600	500	59 억		556703	N	N	1	N	00	N
149	20240305	130608	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22550	-1000	5	-4.25	823526450	36008	42.34	23650	23650	22450	30600	16500	23550	22870.65	4.81	0	-3038	25216	24382	23766	22932	22316	24075	22625	60	7050	500	17420	50	1	11568163	2609	9.74	1.22	12	0.31	2315.00	18434.00	26800	20240124	-15.86	17760	20230825	26.97	26800	-15.86	20240124	21250	6.12	20240117	26800	-15.86	20240124	17760	26.97	20230825	1.14	N	089600	500	59 억		556703	N	N	1	N	00	N
150	20240305	120605	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22550	-1000	5	-4.25	676420050	29472	34.65	23650	23650	22500	30600	16500	23550	22951.28	4.81	0	-3248	25216	24382	23766	22932	22316	24075	22625	60	7050	500	17420	50	1	11568163	2609	9.74	1.22	12	0.25	2315.00	18434.00	26800	20240124	-15.86	17760	20230825	26.97	26800	-15.86	20240124	21250	6.12	20240117	26800	-15.86	20240124	17760	26.97	20230825	1.14	N	089600	500	59 억		556703	N	N	1	N	00	N
151	20240305	110607	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22950	-600	5	-2.55	443101100	19204	22.58	23650	23650	22900	30600	16500	23550	23073.38	4.81	0	-4195	25216	24382	23766	22932	22316	24075	22625	60	7050	500	17420	50	1	11568163	2655	9.91	1.24	12	0.17	2315.00	18434.00	26800	20240124	-14.37	17760	20230825	29.22	26800	-14.37	20240124	21250	8.00	20240117	26800	-14.37	20240124	17760	29.22	20230825	1.14	N	089600	500	59 억		556703	N	N	1	N	00	N
152	20240305	100602	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23300	-250	5	-1.06	166234650	7178	8.44	23650	23650	23000	30600	16500	23550	23158.91	4.81	0	902	25216	24382	23766	22932	22316	24075	22625	60	7050	500	17420	50	1	11568163	2695	10.06	1.26	12	0.06	2315.00	18434.00	26800	20240124	-13.06	17760	20230825	31.19	26800	-13.06	20240124	21250	9.65	20240117	26800	-13.06	20240124	17760	31.19	20230825	1.14	N	089600	500	59 억		556703	N	N	1	N	00	N
153	20240305	090604	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23300	-250	5	-1.06	56454950	2439	2.87	23650	23650	23000	30600	16500	23550	23146.76	4.81	0	715	25216	24382	23766	22932	22316	24075	22625	60	7050	500	17420	50	1	11568163	2695	10.06	1.26	12	0.02	2315.00	18434.00	26800	20240124	-13.06	17760	20230825	31.19	26800	-13.06	20240124	21250	9.65	20240117	26800	-13.06	20240124	17760	31.19	20230825	1.14	N	089600	500	59 억		556703	N	N	1	N	00	N
154	20240304	160605	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	-400	5	-1.67	2030344200	84882	269.26	24050	24600	23150	31100	16800	23950	23919.62	4.95	0	-2737	24583	24266	23683	23366	22783	24425	23525	60	7150	500	17720	50	1	11568163	2724	10.17	1.28	12	0.73	2315.00	18434.00	26800	20240124	-12.13	17760	20230825	32.60	26800	-12.13	20240124	21250	10.82	20240117	26800	-12.13	20240124	17760	32.60	20230825	1.15	N	089600	500	59 억		573165	N	N	1	N	00	N
155	20240304	150601	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23700	-250	5	-1.04	2002553650	83705	265.53	24050	24600	23150	31100	16800	23950	23923.94	4.95	0	-2501	24583	24266	23683	23366	22783	24425	23525	60	7150	500	17720	50	1	11568163	2742	10.24	1.29	12	0.72	2315.00	18434.00	26800	20240124	-11.57	17760	20230825	33.45	26800	-11.57	20240124	21250	11.53	20240117	26800	-11.57	20240124	17760	33.45	20230825	1.15	N	089600	500	59 억		573165	N	N	1	N	00	N
156	20240304	140530	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	-450	5	-1.88	1881912050	78592	249.31	24050	24600	23150	31100	16800	23950	23945.34	4.95	0	-3197	24583	24266	23683	23366	22783	24425	23525	60	7150	500	17720	50	1	11568163	2719	10.15	1.27	12	0.68	2315.00	18434.00	26800	20240124	-12.31	17760	20230825	32.32	26800	-12.31	20240124	21250	10.59	20240117	26800	-12.31	20240124	17760	32.32	20230825	1.15	N	089600	500	59 억		573165	N	N	1	N	00	N
157	20240304	130558	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23400	-550	5	-2.30	1707531900	71153	225.71	24050	24600	23150	31100	16800	23950	23998.03	4.95	0	-6977	24583	24266	23683	23366	22783	24425	23525	60	7150	500	17720	50	1	11568163	2707	10.11	1.27	12	0.62	2315.00	18434.00	26800	20240124	-12.69	17760	20230825	31.76	26800	-12.69	20240124	21250	10.12	20240117	26800	-12.69	20240124	17760	31.76	20230825	1.15	N	089600	500	59 억		573165	N	N	1	N	00	N
158	20240304	120535	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23350	-600	5	-2.51	1539584150	63949	202.86	24050	24600	23150	31100	16800	23950	24075.19	4.95	0	-8991	24583	24266	23683	23366	22783	24425	23525	60	7150	500	17720	50	1	11568163	2701	10.09	1.27	12	0.55	2315.00	18434.00	26800	20240124	-12.87	17760	20230825	31.48	26800	-12.87	20240124	21250	9.88	20240117	26800	-12.87	20240124	17760	31.48	20230825	1.15	N	089600	500	59 억		573165	N	N	1	N	00	N
159	20240304	110553	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23650	-300	5	-1.25	1301874300	53771	170.57	24050	24600	23550	31100	16800	23950	24211.46	4.95	0	-10524	24583	24266	23683	23366	22783	24425	23525	60	7150	500	17720	50	1	11568163	2736	10.22	1.28	12	0.46	2315.00	18434.00	26800	20240124	-11.75	17760	20230825	33.16	26800	-11.75	20240124	21250	11.29	20240117	26800	-11.75	20240124	17760	33.16	20230825	1.15	N	089600	500	59 억		573165	N	N	1	N	00	N
160	20240304	100554	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24150	200	2	0.84	1069176450	44050	139.73	24050	24600	23550	31100	16800	23950	24271.88	4.95	0	-9094	24583	24266	23683	23366	22783	24425	23525	60	7150	500	17720	50	1	11568163	2794	10.43	1.31	12	0.38	2315.00	18434.00	26800	20240124	-9.89	17760	20230825	35.98	26800	-9.89	20240124	21250	13.65	20240117	26800	-9.89	20240124	17760	35.98	20230825	1.15	N	089600	500	59 억		573165	N	N	1	N	00	N
161	20240304	090555	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23750	-200	5	-0.84	24268250	1014	3.22	24050	24100	23750	31100	16800	23950	23933.19	4.95	0	-505	24583	24266	23683	23366	22783	24425	23525	60	7150	500	17720	50	1	11568163	2747	10.26	1.29	12	0.01	2315.00	18434.00	26800	20240124	-11.38	17760	20230825	33.73	26800	-11.38	20240124	21250	11.76	20240117	26800	-11.38	20240124	17760	33.73	20230825	1.15	N	089600	500	59 억		573165	N	N	1	N	00	N