KissMeData/339950/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	161141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1978	-47	5	-2.32	759621189	381890	111.37	2050	2050	1959	2630	1420	2025	1989.12	2.48	0	-52440	2106	2065	2029	1988	1952	2047	1970	45	605	100	1490	1	1	44946655	889	11.43	1.84	12	0.85	173.00	1074.00	2965	20240226	-33.29	1620	20231024	22.10	2965	-33.29	20240226	1700	16.35	20240214	2965	-33.29	20240226	1620	22.10	20231024	4.11	N	339950	100	44 억		1113846	N	N	0	N	00	N
3	20240329	151142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1978	-47	5	-2.32	736799201	370345	108.01	2050	2050	1959	2630	1420	2025	1989.49	2.48	0	-52950	2106	2065	2029	1988	1952	2047	1970	45	605	100	1490	1	1	44946655	889	11.43	1.84	12	0.82	173.00	1074.00	2965	20240226	-33.29	1620	20231024	22.10	2965	-33.29	20240226	1700	16.35	20240214	2965	-33.29	20240226	1620	22.10	20231024	4.11	N	339950	100	44 억		1113846	N	N	0	N	00	N
4	20240329	141138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1974	-51	5	-2.52	629002278	315546	92.02	2050	2050	1971	2630	1420	2025	1993.38	2.48	0	-55034	2106	2065	2029	1988	1952	2047	1970	45	605	100	1490	1	1	44946655	887	11.41	1.84	12	0.70	173.00	1074.00	2965	20240226	-33.42	1620	20231024	21.85	2965	-33.42	20240226	1700	16.12	20240214	2965	-33.42	20240226	1620	21.85	20231024	4.11	N	339950	100	44 억		1113846	N	N	0	N	00	N
5	20240329	131119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1981	-44	5	-2.17	533452276	267183	77.92	2050	2050	1980	2630	1420	2025	1996.58	2.48	0	-51672	2106	2065	2029	1988	1952	2047	1970	45	605	100	1490	1	1	44946655	890	11.45	1.84	12	0.59	173.00	1074.00	2965	20240226	-33.19	1620	20231024	22.28	2965	-33.19	20240226	1700	16.53	20240214	2965	-33.19	20240226	1620	22.28	20231024	4.11	N	339950	100	44 억		1113846	N	N	0	N	00	N
6	20240329	121131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1989	-36	5	-1.78	421108655	210599	61.42	2050	2050	1987	2630	1420	2025	1999.58	2.48	0	-44672	2106	2065	2029	1988	1952	2047	1970	45	605	100	1490	1	1	44946655	894	11.50	1.85	12	0.47	173.00	1074.00	2965	20240226	-32.92	1620	20231024	22.78	2965	-32.92	20240226	1700	17.00	20240214	2965	-32.92	20240226	1620	22.78	20231024	4.11	N	339950	100	44 억		1113846	N	N	0	N	00	N
7	20240329	111117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2000	-25	5	-1.23	252238221	125898	36.72	2050	2050	1995	2630	1420	2025	2003.51	2.48	0	2479	2106	2065	2029	1988	1952	2047	1970	45	605	100	1490	5	1	44946655	899	11.56	1.86	12	0.28	173.00	1074.00	2965	20240226	-32.55	1620	20231024	23.46	2965	-32.55	20240226	1700	17.65	20240214	2965	-32.55	20240226	1620	23.46	20231024	4.11	N	339950	100	44 억		1113846	N	N	0	N	00	N
8	20240329	101118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	-15	5	-0.74	133445426	66575	19.42	2050	2050	1995	2630	1420	2025	2004.44	2.48	0	-5109	2106	2065	2029	1988	1952	2047	1970	45	605	100	1490	5	1	44946655	903	11.62	1.87	12	0.15	173.00	1074.00	2965	20240226	-32.21	1620	20231024	24.07	2965	-32.21	20240226	1700	18.24	20240214	2965	-32.21	20240226	1620	24.07	20231024	4.11	N	339950	100	44 억		1113846	N	N	0	N	00	N
9	20240329	091118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2000	-25	5	-1.23	30733611	15275	4.45	2050	2050	1999	2630	1420	2025	2012.02	2.48	0	-9984	2106	2065	2029	1988	1952	2047	1970	45	605	100	1490	5	1	44946655	899	11.56	1.86	12	0.03	173.00	1074.00	2965	20240226	-32.55	1620	20231024	23.46	2965	-32.55	20240226	1700	17.65	20240214	2965	-32.55	20240226	1620	23.46	20231024	4.11	N	339950	100	44 억		1113846	N	N	0	N	00	N
10	20240328	161125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	-5	5	-0.25	688327443	339807	98.83	2030	2070	1993	2635	1425	2030	2025.64	2.46	0	7043	2123	2076	2043	1996	1963	2060	1980	45	605	100	1500	5	1	44946655	910	11.71	1.89	12	0.76	173.00	1074.00	2965	20240226	-31.70	1620	20231024	25.00	2965	-31.70	20240226	1700	19.12	20240214	2965	-31.70	20240226	1620	25.00	20231024	4.12	N	339950	100	44 억		1106107	N	N	0	N	00	N
11	20240328	151126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1999	-31	5	-1.53	635596448	313696	91.24	2030	2070	1993	2635	1425	2030	2026.15	2.46	0	8607	2123	2076	2043	1996	1963	2060	1980	45	605	100	1500	1	1	44946655	898	11.55	1.86	12	0.70	173.00	1074.00	2965	20240226	-32.58	1620	20231024	23.40	2965	-32.58	20240226	1700	17.59	20240214	2965	-32.58	20240226	1620	23.40	20231024	4.12	N	339950	100	44 억		1106107	N	N	0	N	00	N
12	20240328	141113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1999	-31	5	-1.53	500914434	246296	71.63	2030	2070	1999	2635	1425	2030	2033.80	2.46	0	-12752	2123	2076	2043	1996	1963	2060	1980	45	605	100	1500	1	1	44946655	898	11.55	1.86	12	0.55	173.00	1074.00	2965	20240226	-32.58	1620	20231024	23.40	2965	-32.58	20240226	1700	17.59	20240214	2965	-32.58	20240226	1620	23.40	20231024	4.12	N	339950	100	44 억		1106107	N	N	0	N	00	N
13	20240328	131113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	-5	5	-0.25	344342910	168428	48.99	2030	2070	2020	2635	1425	2030	2044.49	2.46	0	-10472	2123	2076	2043	1996	1963	2060	1980	45	605	100	1500	5	1	44946655	910	11.71	1.89	12	0.37	173.00	1074.00	2965	20240226	-31.70	1620	20231024	25.00	2965	-31.70	20240226	1700	19.12	20240214	2965	-31.70	20240226	1620	25.00	20231024	4.12	N	339950	100	44 억		1106107	N	N	0	N	00	N
14	20240328	121116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	20	2	0.99	258639985	126408	36.76	2030	2070	2020	2635	1425	2030	2046.14	2.46	0	14905	2123	2076	2043	1996	1963	2060	1980	45	605	100	1500	5	1	44946655	921	11.85	1.91	12	0.28	173.00	1074.00	2965	20240226	-30.86	1620	20231024	26.54	2965	-30.86	20240226	1700	20.59	20240214	2965	-30.86	20240226	1620	26.54	20231024	4.12	N	339950	100	44 억		1106107	N	N	0	N	00	N
15	20240328	111122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	5	2	0.25	218672610	106809	31.06	2030	2070	2020	2635	1425	2030	2047.41	2.46	0	27312	2123	2076	2043	1996	1963	2060	1980	45	605	100	1500	5	1	44946655	915	11.76	1.89	12	0.24	173.00	1074.00	2965	20240226	-31.37	1620	20231024	25.62	2965	-31.37	20240226	1700	19.71	20240214	2965	-31.37	20240226	1620	25.62	20231024	4.12	N	339950	100	44 억		1106107	N	N	0	N	00	N
16	20240328	101130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	20	2	0.99	151356485	73915	21.50	2030	2070	2020	2635	1425	2030	2047.83	2.46	0	31009	2123	2076	2043	1996	1963	2060	1980	45	605	100	1500	5	1	44946655	921	11.85	1.91	12	0.16	173.00	1074.00	2965	20240226	-30.86	1620	20231024	26.54	2965	-30.86	20240226	1700	20.59	20240214	2965	-30.86	20240226	1620	26.54	20231024	4.12	N	339950	100	44 억		1106107	N	N	0	N	00	N
17	20240328	091135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2065	35	2	1.72	41414285	20252	5.89	2030	2065	2030	2635	1425	2030	2045.33	2.46	0	8262	2123	2076	2043	1996	1963	2060	1980	45	605	100	1500	5	1	44946655	928	11.94	1.92	12	0.05	173.00	1074.00	2965	20240226	-30.35	1620	20231024	27.47	2965	-30.35	20240226	1700	21.47	20240214	2965	-30.35	20240226	1620	27.47	20231024	4.12	N	339950	100	44 억		1106107	N	N	0	N	00	N
18	20240327	161131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	-55	5	-2.64	682367385	334300	87.44	2085	2090	2010	2710	1460	2085	2041.10	2.39	0	31894	2161	2122	2076	2037	1991	2142	2057	45	625	100	1540	5	1	44946655	912	11.73	1.89	12	0.74	173.00	1074.00	2965	20240226	-31.53	1620	20231024	25.31	2965	-31.53	20240226	1700	19.41	20240214	2965	-31.53	20240226	1620	25.31	20231024	4.19	N	339950	100	44 억		1073617	N	N	0	N	00	N
19	20240327	151130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	-55	5	-2.64	653795295	320241	83.76	2085	2090	2010	2710	1460	2085	2041.47	2.39	0	27361	2161	2122	2076	2037	1991	2142	2057	45	625	100	1540	5	1	44946655	912	11.73	1.89	12	0.71	173.00	1074.00	2965	20240226	-31.53	1620	20231024	25.31	2965	-31.53	20240226	1700	19.41	20240214	2965	-31.53	20240226	1620	25.31	20231024	4.19	N	339950	100	44 억		1073617	N	N	0	N	00	N
20	20240327	141131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	-40	5	-1.92	558874100	273727	71.60	2085	2090	2010	2710	1460	2085	2041.60	2.39	0	4201	2161	2122	2076	2037	1991	2142	2057	45	625	100	1540	5	1	44946655	919	11.82	1.90	12	0.61	173.00	1074.00	2965	20240226	-31.03	1620	20231024	26.23	2965	-31.03	20240226	1700	20.29	20240214	2965	-31.03	20240226	1620	26.23	20231024	4.19	N	339950	100	44 억		1073617	N	N	0	N	00	N
21	20240327	131128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	-45	5	-2.16	473022470	231680	60.60	2085	2090	2010	2710	1460	2085	2041.56	2.39	0	-5914	2161	2122	2076	2037	1991	2142	2057	45	625	100	1540	5	1	44946655	917	11.79	1.90	12	0.52	173.00	1074.00	2965	20240226	-31.20	1620	20231024	25.93	2965	-31.20	20240226	1700	20.00	20240214	2965	-31.20	20240226	1620	25.93	20231024	4.19	N	339950	100	44 억		1073617	N	N	0	N	00	N
22	20240327	121129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	-45	5	-2.16	421078845	206252	53.95	2085	2090	2010	2710	1460	2085	2041.41	2.39	0	-11709	2161	2122	2076	2037	1991	2142	2057	45	625	100	1540	5	1	44946655	917	11.79	1.90	12	0.46	173.00	1074.00	2965	20240226	-31.20	1620	20231024	25.93	2965	-31.20	20240226	1700	20.00	20240214	2965	-31.20	20240226	1620	25.93	20231024	4.19	N	339950	100	44 억		1073617	N	N	0	N	00	N
23	20240327	111129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-65	5	-3.12	288051320	140551	36.76	2085	2090	2020	2710	1460	2085	2049.25	2.39	0	-17946	2161	2122	2076	2037	1991	2142	2057	45	625	100	1540	5	1	44946655	908	11.68	1.88	12	0.31	173.00	1074.00	2965	20240226	-31.87	1620	20231024	24.69	2965	-31.87	20240226	1700	18.82	20240214	2965	-31.87	20240226	1620	24.69	20231024	4.19	N	339950	100	44 억		1073617	N	N	0	N	00	N
24	20240327	101126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2055	-30	5	-1.44	164343360	79736	20.86	2085	2090	2045	2710	1460	2085	2060.86	2.39	0	-5534	2161	2122	2076	2037	1991	2142	2057	45	625	100	1540	5	1	44946655	924	11.88	1.91	12	0.18	173.00	1074.00	2965	20240226	-30.69	1620	20231024	26.85	2965	-30.69	20240226	1700	20.88	20240214	2965	-30.69	20240226	1620	26.85	20231024	4.19	N	339950	100	44 억		1073617	N	N	0	N	00	N
25	20240327	091133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	-15	5	-0.72	56017265	26991	7.06	2085	2090	2060	2710	1460	2085	2075.13	2.39	0	147	2161	2122	2076	2037	1991	2142	2057	45	625	100	1540	5	1	44946655	930	11.97	1.93	12	0.06	173.00	1074.00	2965	20240226	-30.19	1620	20231024	27.78	2965	-30.19	20240226	1700	21.76	20240214	2965	-30.19	20240226	1620	27.78	20231024	4.19	N	339950	100	44 억		1073617	N	N	0	N	00	N
26	20240326	161023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	35	2	1.71	776197030	373414	75.17	2035	2115	2030	2665	1435	2050	2078.65	2.30	0	36556	2126	2087	2051	2012	1976	2070	1995	45	615	100	1510	5	1	44946655	937	12.05	1.94	12	0.83	173.00	1074.00	2965	20240226	-29.68	1620	20231024	28.70	2965	-29.68	20240226	1700	22.65	20240214	2965	-29.68	20240226	1620	28.70	20231024	4.06	N	339950	100	44 억		1034850	N	N	0	N	00	N
27	20240326	151117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2075	25	2	1.22	727759315	350141	70.49	2035	2115	2030	2665	1435	2050	2078.48	2.30	0	24762	2126	2087	2051	2012	1976	2070	1995	45	615	100	1510	5	1	44946655	933	11.99	1.93	12	0.78	173.00	1074.00	2965	20240226	-30.02	1620	20231024	28.09	2965	-30.02	20240226	1700	22.06	20240214	2965	-30.02	20240226	1620	28.09	20231024	4.06	N	339950	100	44 억		1034850	N	N	0	N	00	N
28	20240326	141113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	20	2	0.98	684418960	329186	66.27	2035	2115	2030	2665	1435	2050	2079.13	2.30	0	23090	2126	2087	2051	2012	1976	2070	1995	45	615	100	1510	5	1	44946655	930	11.97	1.93	12	0.73	173.00	1074.00	2965	20240226	-30.19	1620	20231024	27.78	2965	-30.19	20240226	1700	21.76	20240214	2965	-30.19	20240226	1620	27.78	20231024	4.06	N	339950	100	44 억		1034850	N	N	0	N	00	N
29	20240326	131109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	20	2	0.98	632672620	304126	61.23	2035	2115	2030	2665	1435	2050	2080.31	2.30	0	7958	2126	2087	2051	2012	1976	2070	1995	45	615	100	1510	5	1	44946655	930	11.97	1.93	12	0.68	173.00	1074.00	2965	20240226	-30.19	1620	20231024	27.78	2965	-30.19	20240226	1700	21.76	20240214	2965	-30.19	20240226	1620	27.78	20231024	4.06	N	339950	100	44 억		1034850	N	N	0	N	00	N
30	20240326	121108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2075	25	2	1.22	580270735	278810	56.13	2035	2115	2030	2665	1435	2050	2081.25	2.30	0	12142	2126	2087	2051	2012	1976	2070	1995	45	615	100	1510	5	1	44946655	933	11.99	1.93	12	0.62	173.00	1074.00	2965	20240226	-30.02	1620	20231024	28.09	2965	-30.02	20240226	1700	22.06	20240214	2965	-30.02	20240226	1620	28.09	20231024	4.06	N	339950	100	44 억		1034850	N	N	0	N	00	N
31	20240326	111104	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	50	2	2.44	553162510	265798	53.51	2035	2115	2030	2665	1435	2050	2081.15	2.30	0	15457	2126	2087	2051	2012	1976	2070	1995	45	615	100	1510	5	1	44946655	944	12.14	1.96	12	0.59	173.00	1074.00	2965	20240226	-29.17	1620	20231024	29.63	2965	-29.17	20240226	1700	23.53	20240214	2965	-29.17	20240226	1620	29.63	20231024	4.06	N	339950	100	44 억		1034850	N	N	0	N	00	N
32	20240326	101113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2075	25	2	1.22	383593310	184819	37.21	2035	2115	2030	2665	1435	2050	2075.52	2.30	0	8903	2126	2087	2051	2012	1976	2070	1995	45	615	100	1510	5	1	44946655	933	11.99	1.93	12	0.41	173.00	1074.00	2965	20240226	-30.02	1620	20231024	28.09	2965	-30.02	20240226	1700	22.06	20240214	2965	-30.02	20240226	1620	28.09	20231024	4.06	N	339950	100	44 억		1034850	N	N	0	N	00	N
33	20240326	091117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	0	3	0.00	64646825	31656	6.37	2035	2065	2030	2665	1435	2050	2042.14	2.30	0	9382	2126	2087	2051	2012	1976	2070	1995	45	615	100	1510	5	1	44946655	921	11.85	1.91	12	0.07	173.00	1074.00	2965	20240226	-30.86	1620	20231024	26.54	2965	-30.86	20240226	1700	20.59	20240214	2965	-30.86	20240226	1620	26.54	20231024	4.06	N	339950	100	44 억		1034850	N	N	0	N	00	N
34	20240325	161154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	-45	5	-2.15	991219705	483642	86.28	2065	2090	2015	2720	1470	2095	2049.24	2.07	0	105263	2225	2160	2125	2060	2025	2142	2042	45	625	100	1550	5	1	44946655	921	11.85	1.91	12	1.08	173.00	1074.00	2965	20240226	-30.86	1620	20231024	26.54	2965	-30.86	20240226	1700	20.59	20240214	2965	-30.86	20240226	1620	26.54	20231024	4.18	N	339950	100	44 억		930215	N	N	0	N	00	N
35	20240325	151158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2055	-40	5	-1.91	929956315	453799	80.96	2065	2090	2015	2720	1470	2095	2049.00	2.07	0	107648	2225	2160	2125	2060	2025	2142	2042	45	625	100	1550	5	1	44946655	924	11.88	1.91	12	1.01	173.00	1074.00	2965	20240226	-30.69	1620	20231024	26.85	2965	-30.69	20240226	1700	20.88	20240214	2965	-30.69	20240226	1620	26.85	20231024	4.18	N	339950	100	44 억		930215	N	N	0	N	00	N
36	20240325	141155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	-65	5	-3.10	813289865	396390	70.72	2065	2090	2020	2720	1470	2095	2051.45	2.07	0	103059	2225	2160	2125	2060	2025	2142	2042	45	625	100	1550	5	1	44946655	912	11.73	1.89	12	0.88	173.00	1074.00	2965	20240226	-31.53	1620	20231024	25.31	2965	-31.53	20240226	1700	19.41	20240214	2965	-31.53	20240226	1620	25.31	20231024	4.18	N	339950	100	44 억		930215	N	N	0	N	00	N
37	20240325	131154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	-55	5	-2.63	618875225	300825	53.67	2065	2090	2030	2720	1470	2095	2056.92	2.07	0	94468	2225	2160	2125	2060	2025	2142	2042	45	625	100	1550	5	1	44946655	917	11.79	1.90	12	0.67	173.00	1074.00	2965	20240226	-31.20	1620	20231024	25.93	2965	-31.20	20240226	1700	20.00	20240214	2965	-31.20	20240226	1620	25.93	20231024	4.18	N	339950	100	44 억		930215	N	N	0	N	00	N
38	20240325	121158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2055	-40	5	-1.91	574487970	279153	49.80	2065	2090	2030	2720	1470	2095	2057.61	2.07	0	93972	2225	2160	2125	2060	2025	2142	2042	45	625	100	1550	5	1	44946655	924	11.88	1.91	12	0.62	173.00	1074.00	2965	20240226	-30.69	1620	20231024	26.85	2965	-30.69	20240226	1700	20.88	20240214	2965	-30.69	20240226	1620	26.85	20231024	4.18	N	339950	100	44 억		930215	N	N	0	N	00	N
39	20240325	111157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2080	-15	5	-0.72	525766895	255537	45.59	2065	2090	2030	2720	1470	2095	2057.10	2.07	0	91866	2225	2160	2125	2060	2025	2142	2042	45	625	100	1550	5	1	44946655	935	12.02	1.94	12	0.57	173.00	1074.00	2965	20240226	-29.85	1620	20231024	28.40	2965	-29.85	20240226	1700	22.35	20240214	2965	-29.85	20240226	1620	28.40	20231024	4.18	N	339950	100	44 억		930215	N	N	0	N	00	N
40	20240325	101156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	-25	5	-1.19	441727150	214807	38.32	2065	2090	2030	2720	1470	2095	2055.90	2.07	0	71100	2225	2160	2125	2060	2025	2142	2042	45	625	100	1550	5	1	44946655	930	11.97	1.93	12	0.48	173.00	1074.00	2965	20240226	-30.19	1620	20231024	27.78	2965	-30.19	20240226	1700	21.76	20240214	2965	-30.19	20240226	1620	27.78	20231024	4.18	N	339950	100	44 억		930215	N	N	0	N	00	N
41	20240325	091200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2065	-30	5	-1.43	229538905	111560	19.90	2065	2090	2030	2720	1470	2095	2056.62	2.07	0	36746	2225	2160	2125	2060	2025	2142	2042	45	625	100	1550	5	1	44946655	928	11.94	1.92	12	0.25	173.00	1074.00	2965	20240226	-30.35	1620	20231024	27.47	2965	-30.35	20240226	1700	21.47	20240214	2965	-30.35	20240226	1620	27.47	20231024	4.18	N	339950	100	44 억		930215	N	N	0	N	00	N
42	20240322	161157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2095	-50	5	-2.33	1157710660	545750	46.80	2140	2190	2090	2785	1505	2145	2121.44	2.07	0	-1182	2311	2227	2166	2082	2021	2270	2125	45	640	100	1580	5	1	44946655	942	12.11	1.95	12	1.21	173.00	1074.00	2965	20240226	-29.34	1620	20231024	29.32	2965	-29.34	20240226	1700	23.24	20240214	2965	-29.34	20240226	1620	29.32	20231024	4.34	N	339950	100	44 억		931350	N	N	0	N	00	N
43	20240322	151201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2105	-40	5	-1.86	1085222490	511200	43.84	2140	2190	2090	2785	1505	2145	2122.89	2.07	0	-6739	2311	2227	2166	2082	2021	2270	2125	45	640	100	1580	5	1	44946655	946	12.17	1.96	12	1.14	173.00	1074.00	2965	20240226	-29.01	1620	20231024	29.94	2965	-29.01	20240226	1700	23.82	20240214	2965	-29.01	20240226	1620	29.94	20231024	4.34	N	339950	100	44 억		931350	N	N	0	N	00	N
44	20240322	141147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2095	-50	5	-2.33	936889730	440511	37.78	2140	2190	2095	2785	1505	2145	2126.82	2.07	0	-14001	2311	2227	2166	2082	2021	2270	2125	45	640	100	1580	5	1	44946655	942	12.11	1.95	12	0.98	173.00	1074.00	2965	20240226	-29.34	1620	20231024	29.32	2965	-29.34	20240226	1700	23.24	20240214	2965	-29.34	20240226	1620	29.32	20231024	4.34	N	339950	100	44 억		931350	N	N	0	N	00	N
45	20240322	131153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2105	-40	5	-1.86	803018695	376901	32.32	2140	2190	2100	2785	1505	2145	2130.58	2.07	0	5776	2311	2227	2166	2082	2021	2270	2125	45	640	100	1580	5	1	44946655	946	12.17	1.96	12	0.84	173.00	1074.00	2965	20240226	-29.01	1620	20231024	29.94	2965	-29.01	20240226	1700	23.82	20240214	2965	-29.01	20240226	1620	29.94	20231024	4.34	N	339950	100	44 억		931350	N	N	0	N	00	N
46	20240322	121150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	-35	5	-1.63	729831220	342233	29.35	2140	2190	2100	2785	1505	2145	2132.55	2.07	0	10547	2311	2227	2166	2082	2021	2270	2125	45	640	100	1580	5	1	44946655	948	12.20	1.96	12	0.76	173.00	1074.00	2965	20240226	-28.84	1620	20231024	30.25	2965	-28.84	20240226	1700	24.12	20240214	2965	-28.84	20240226	1620	30.25	20231024	4.34	N	339950	100	44 억		931350	N	N	0	N	00	N
47	20240322	111157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2130	-15	5	-0.70	498563580	233073	19.99	2140	2190	2115	2785	1505	2145	2139.09	2.07	0	13838	2311	2227	2166	2082	2021	2270	2125	45	640	100	1580	5	1	44946655	957	12.31	1.98	12	0.52	173.00	1074.00	2965	20240226	-28.16	1620	20231024	31.48	2965	-28.16	20240226	1700	25.29	20240214	2965	-28.16	20240226	1620	31.48	20231024	4.34	N	339950	100	44 억		931350	N	N	0	N	00	N
48	20240322	101148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	-5	5	-0.23	261026210	122344	10.49	2140	2155	2115	2785	1505	2145	2133.54	2.07	0	26776	2311	2227	2166	2082	2021	2270	2125	45	640	100	1580	5	1	44946655	962	12.37	1.99	12	0.27	173.00	1074.00	2965	20240226	-27.82	1620	20231024	32.10	2965	-27.82	20240226	1700	25.88	20240214	2965	-27.82	20240226	1620	32.10	20231024	4.34	N	339950	100	44 억		931350	N	N	0	N	00	N
49	20240322	091149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2125	-20	5	-0.93	131848960	61569	5.28	2140	2155	2125	2785	1505	2145	2141.48	2.07	0	22002	2311	2227	2166	2082	2021	2270	2125	45	640	100	1580	5	1	44946655	955	12.28	1.98	12	0.14	173.00	1074.00	2965	20240226	-28.33	1620	20231024	31.17	2965	-28.33	20240226	1700	25.00	20240214	2965	-28.33	20240226	1620	31.17	20231024	4.34	N	339950	100	44 억		931350	N	N	0	N	00	N
50	20240321	161152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	40	2	1.90	2484659315	1150457	34.66	2125	2250	2105	2735	1475	2105	2159.72	1.72	0	162418	2608	2356	2218	1966	1828	2287	1897	45	630	100	1550	5	1	44946655	964	12.40	2.00	12	2.56	173.00	1074.00	2965	20240226	-27.66	1620	20231024	32.41	2965	-27.66	20240226	1700	26.18	20240214	2965	-27.66	20240226	1620	32.41	20231024	4.07	N	339950	100	44 억		772298	N	N	0	N	00	N
51	20240321	151149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	35	2	1.66	2428772895	1124324	33.87	2125	2250	2105	2735	1475	2105	2160.21	1.72	0	157353	2608	2356	2218	1966	1828	2287	1897	45	630	100	1550	5	1	44946655	962	12.37	1.99	12	2.50	173.00	1074.00	2965	20240226	-27.82	1620	20231024	32.10	2965	-27.82	20240226	1700	25.88	20240214	2965	-27.82	20240226	1620	32.10	20231024	4.07	N	339950	100	44 억		772298	N	N	0	N	00	N
52	20240321	141147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2130	25	2	1.19	2261435315	1046045	31.52	2125	2250	2105	2735	1475	2105	2161.89	1.72	0	142191	2608	2356	2218	1966	1828	2287	1897	45	630	100	1550	5	1	44946655	957	12.31	1.98	12	2.33	173.00	1074.00	2965	20240226	-28.16	1620	20231024	31.48	2965	-28.16	20240226	1700	25.29	20240214	2965	-28.16	20240226	1620	31.48	20231024	4.07	N	339950	100	44 억		772298	N	N	0	N	00	N
53	20240321	131136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	45	2	2.14	1084228145	506475	15.26	2125	2170	2105	2735	1475	2105	2140.73	1.72	0	119422	2608	2356	2218	1966	1828	2287	1897	45	630	100	1550	5	1	44946655	966	12.43	2.00	12	1.13	173.00	1074.00	2965	20240226	-27.49	1620	20231024	32.72	2965	-27.49	20240226	1700	26.47	20240214	2965	-27.49	20240226	1620	32.72	20231024	4.07	N	339950	100	44 억		772298	N	N	0	N	00	N
54	20240321	121151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2135	30	2	1.43	967821650	451992	13.62	2125	2170	2105	2735	1475	2105	2141.24	1.72	0	115202	2608	2356	2218	1966	1828	2287	1897	45	630	100	1550	5	1	44946655	960	12.34	1.99	12	1.01	173.00	1074.00	2965	20240226	-27.99	1620	20231024	31.79	2965	-27.99	20240226	1700	25.59	20240214	2965	-27.99	20240226	1620	31.79	20231024	4.07	N	339950	100	44 억		772298	N	N	0	N	00	N
55	20240321	111148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	40	2	1.90	859166110	401184	12.09	2125	2170	2105	2735	1475	2105	2141.58	1.72	0	121822	2608	2356	2218	1966	1828	2287	1897	45	630	100	1550	5	1	44946655	964	12.40	2.00	12	0.89	173.00	1074.00	2965	20240226	-27.66	1620	20231024	32.41	2965	-27.66	20240226	1700	26.18	20240214	2965	-27.66	20240226	1620	32.41	20231024	4.07	N	339950	100	44 억		772298	N	N	0	N	00	N
56	20240321	101150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	45	2	2.14	610782150	284994	8.59	2125	2170	2105	2735	1475	2105	2143.14	1.72	0	116524	2608	2356	2218	1966	1828	2287	1897	45	630	100	1550	5	1	44946655	966	12.43	2.00	12	0.63	173.00	1074.00	2965	20240226	-27.49	1620	20231024	32.72	2965	-27.49	20240226	1700	26.47	20240214	2965	-27.49	20240226	1620	32.72	20231024	4.07	N	339950	100	44 억		772298	N	N	0	N	00	N
57	20240321	091157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	40	2	1.90	251160345	117857	3.55	2125	2165	2105	2735	1475	2105	2131.06	1.72	0	41651	2608	2356	2218	1966	1828	2287	1897	45	630	100	1550	5	1	44946655	964	12.40	2.00	12	0.26	173.00	1074.00	2965	20240226	-27.66	1620	20231024	32.41	2965	-27.66	20240226	1700	26.18	20240214	2965	-27.66	20240226	1620	32.41	20231024	4.07	N	339950	100	44 억		772298	N	N	0	N	00	N
58	20240320	161135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2105	-200	5	-8.68	7388045205	3261521	131.16	2280	2470	2080	2995	1615	2305	2265.70	1.93	0	-105705	2451	2377	2286	2212	2121	2415	2250	45	690	100	1700	5	1	44946655	946	12.17	1.96	12	7.26	173.00	1074.00	2965	20240226	-29.01	1620	20231024	29.94	2965	-29.01	20240226	1700	23.82	20240214	2965	-29.01	20240226	1620	29.94	20231024	3.75	N	339950	100	44 억		867137	N	N	0	N	00	N
59	20240320	151140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	-195	5	-8.46	7204034090	3174340	127.66	2280	2470	2080	2995	1615	2305	2269.37	1.93	0	-114670	2451	2377	2286	2212	2121	2415	2250	45	690	100	1700	5	1	44946655	948	12.20	1.96	12	7.06	173.00	1074.00	2965	20240226	-28.84	1620	20231024	30.25	2965	-28.84	20240226	1700	24.12	20240214	2965	-28.84	20240226	1620	30.25	20231024	3.75	N	339950	100	44 억		867137	N	N	0	N	00	N
60	20240320	141146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2160	-145	5	-6.29	5932090115	2577973	103.67	2280	2470	2145	2995	1615	2305	2301.06	1.93	0	-112793	2451	2377	2286	2212	2121	2415	2250	45	690	100	1700	5	1	44946655	971	12.49	2.01	12	5.74	173.00	1074.00	2965	20240226	-27.15	1620	20231024	33.33	2965	-27.15	20240226	1700	27.06	20240214	2965	-27.15	20240226	1620	33.33	20231024	3.75	N	339950	100	44 억		867137	N	N	0	N	00	N
61	20240320	131146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	0	3	0.00	1544242705	676013	27.19	2280	2335	2240	2995	1615	2305	2284.09	1.93	0	-79042	2451	2377	2286	2212	2121	2415	2250	45	690	100	1700	5	1	44946655	1036	13.32	2.15	12	1.50	173.00	1074.00	2965	20240226	-22.26	1620	20231024	42.28	2965	-22.26	20240226	1700	35.59	20240214	2965	-22.26	20240226	1620	42.28	20231024	3.75	N	339950	100	44 억		867137	N	N	0	N	00	N
62	20240320	121138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2280	-25	5	-1.08	1072089420	471994	18.98	2280	2305	2240	2995	1615	2305	2270.82	1.93	0	-68965	2451	2377	2286	2212	2121	2415	2250	45	690	100	1700	5	1	44946655	1025	13.18	2.12	12	1.05	173.00	1074.00	2965	20240226	-23.10	1620	20231024	40.74	2965	-23.10	20240226	1700	34.12	20240214	2965	-23.10	20240226	1620	40.74	20231024	3.75	N	339950	100	44 억		867137	N	N	0	N	00	N
63	20240320	111140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2265	-40	5	-1.74	955118705	420367	16.91	2280	2305	2240	2995	1615	2305	2271.46	1.93	0	-60628	2451	2377	2286	2212	2121	2415	2250	45	690	100	1700	5	1	44946655	1018	13.09	2.11	12	0.94	173.00	1074.00	2965	20240226	-23.61	1620	20231024	39.81	2965	-23.61	20240226	1700	33.24	20240214	2965	-23.61	20240226	1620	39.81	20231024	3.75	N	339950	100	44 억		867137	N	N	0	N	00	N
64	20240320	101133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2270	-35	5	-1.52	748120750	329237	13.24	2280	2305	2240	2995	1615	2305	2271.47	1.93	0	-61923	2451	2377	2286	2212	2121	2415	2250	45	690	100	1700	5	1	44946655	1020	13.12	2.11	12	0.73	173.00	1074.00	2965	20240226	-23.44	1620	20231024	40.12	2965	-23.44	20240226	1700	33.53	20240214	2965	-23.44	20240226	1620	40.12	20231024	3.75	N	339950	100	44 억		867137	N	N	0	N	00	N
65	20240320	091139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2270	-35	5	-1.52	399120780	175050	7.04	2280	2305	2265	2995	1615	2305	2278.84	1.93	0	-45152	2451	2377	2286	2212	2121	2415	2250	45	690	100	1700	5	1	44946655	1020	13.12	2.11	12	0.39	173.00	1074.00	2965	20240226	-23.44	1620	20231024	40.12	2965	-23.44	20240226	1700	33.53	20240214	2965	-23.44	20240226	1620	40.12	20231024	3.75	N	339950	100	44 억		867137	N	N	0	N	00	N
66	20240319	161126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	60	2	2.67	5601427800	2443614	255.77	2230	2360	2195	2915	1575	2245	2292.24	2.08	0	-64712	2341	2292	2201	2152	2061	2317	2177	45	670	100	1660	5	1	44946655	1036	13.32	2.15	12	5.44	173.00	1074.00	2965	20240226	-22.26	1620	20231024	42.28	2965	-22.26	20240226	1700	35.59	20240214	2965	-22.26	20240226	1620	42.28	20231024	3.71	N	339950	100	44 억		934291	N	N	0	N	00	N
67	20240319	151138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2290	45	2	2.00	5202909795	2270555	237.66	2230	2360	2195	2915	1575	2245	2291.51	2.08	0	-42788	2341	2292	2201	2152	2061	2317	2177	45	670	100	1660	5	1	44946655	1029	13.24	2.13	12	5.05	173.00	1074.00	2965	20240226	-22.77	1620	20231024	41.36	2965	-22.77	20240226	1700	34.71	20240214	2965	-22.77	20240226	1620	41.36	20231024	3.71	N	339950	100	44 억		934291	N	N	0	N	00	N
68	20240319	141136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2280	35	2	1.56	4763804485	2077843	217.49	2230	2360	2195	2915	1575	2245	2292.71	2.08	0	-63515	2341	2292	2201	2152	2061	2317	2177	45	670	100	1660	5	1	44946655	1025	13.18	2.12	12	4.62	173.00	1074.00	2965	20240226	-23.10	1620	20231024	40.74	2965	-23.10	20240226	1700	34.12	20240214	2965	-23.10	20240226	1620	40.74	20231024	3.71	N	339950	100	44 억		934291	N	N	0	N	00	N
69	20240319	131105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2255	10	2	0.45	4490855135	1957933	204.94	2230	2360	2195	2915	1575	2245	2293.72	2.08	0	-54265	2341	2292	2201	2152	2061	2317	2177	45	670	100	1660	5	1	44946655	1014	13.03	2.10	12	4.36	173.00	1074.00	2965	20240226	-23.95	1620	20231024	39.20	2965	-23.95	20240226	1700	32.65	20240214	2965	-23.95	20240226	1620	39.20	20231024	3.71	N	339950	100	44 억		934291	N	N	0	N	00	N
70	20240319	121129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2250	5	2	0.22	4328543345	1885816	197.39	2230	2360	2195	2915	1575	2245	2295.36	2.08	0	-46128	2341	2292	2201	2152	2061	2317	2177	45	670	100	1660	5	1	44946655	1011	13.01	2.09	12	4.20	173.00	1074.00	2965	20240226	-24.11	1620	20231024	38.89	2965	-24.11	20240226	1700	32.35	20240214	2965	-24.11	20240226	1620	38.89	20231024	3.71	N	339950	100	44 억		934291	N	N	0	N	00	N
71	20240319	111135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2280	35	2	1.56	3996547805	1739357	182.06	2230	2360	2195	2915	1575	2245	2297.77	2.08	0	-13317	2341	2292	2201	2152	2061	2317	2177	45	670	100	1660	5	1	44946655	1025	13.18	2.12	12	3.87	173.00	1074.00	2965	20240226	-23.10	1620	20231024	40.74	2965	-23.10	20240226	1700	34.12	20240214	2965	-23.10	20240226	1620	40.74	20231024	3.71	N	339950	100	44 억		934291	N	N	0	N	00	N
72	20240319	101137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2285	40	2	1.78	3238175175	1408253	147.40	2230	2360	2195	2915	1575	2245	2299.50	2.08	0	-6251	2341	2292	2201	2152	2061	2317	2177	45	670	100	1660	5	1	44946655	1027	13.21	2.13	12	3.13	173.00	1074.00	2965	20240226	-22.93	1620	20231024	41.05	2965	-22.93	20240226	1700	34.41	20240214	2965	-22.93	20240226	1620	41.05	20231024	3.71	N	339950	100	44 억		934291	N	N	0	N	00	N
73	20240319	091138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2205	-40	5	-1.78	166281325	75161	7.87	2230	2235	2195	2915	1575	2245	2211.53	2.08	0	301	2341	2292	2201	2152	2061	2317	2177	45	670	100	1660	5	1	44946655	991	12.75	2.05	12	0.17	173.00	1074.00	2965	20240226	-25.63	1620	20231024	36.11	2965	-25.63	20240226	1700	29.71	20240214	2965	-25.63	20240226	1620	36.11	20231024	3.71	N	339950	100	44 억		934291	N	N	0	N	00	N
74	20240318	161128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2245	95	2	4.42	1999035090	912883	143.26	2150	2250	2110	2795	1505	2150	2188.82	2.37	0	-137193	2236	2192	2136	2092	2036	2215	2115	45	645	100	1590	5	1	44946655	1009	12.98	2.09	12	2.03	173.00	1074.00	2965	20240226	-24.28	1620	20231024	38.58	2965	-24.28	20240226	1700	32.06	20240214	2965	-24.28	20240226	1620	38.58	20231024	3.71	N	339950	100	44 억		1064076	N	N	0	N	00	N
75	20240318	151129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2220	70	2	3.26	1600439620	734875	115.33	2150	2225	2110	2795	1505	2150	2177.84	2.37	0	-85185	2236	2192	2136	2092	2036	2215	2115	45	645	100	1590	5	1	44946655	998	12.83	2.07	12	1.63	173.00	1074.00	2965	20240226	-25.13	1620	20231024	37.04	2965	-25.13	20240226	1700	30.59	20240214	2965	-25.13	20240226	1620	37.04	20231024	3.71	N	339950	100	44 억		1064076	N	N	0	N	00	N
76	20240318	141128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	15	2	0.70	789374395	366514	57.52	2150	2190	2110	2795	1505	2150	2153.74	2.37	0	-28718	2236	2192	2136	2092	2036	2215	2115	45	645	100	1590	5	1	44946655	973	12.51	2.02	12	0.82	173.00	1074.00	2965	20240226	-26.98	1620	20231024	33.64	2965	-26.98	20240226	1700	27.35	20240214	2965	-26.98	20240226	1620	33.64	20231024	3.71	N	339950	100	44 억		1064076	N	N	0	N	00	N
77	20240318	131127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	0	3	0.00	703888375	326913	51.30	2150	2190	2110	2795	1505	2150	2153.14	2.37	0	-25362	2236	2192	2136	2092	2036	2215	2115	45	645	100	1590	5	1	44946655	966	12.43	2.00	12	0.73	173.00	1074.00	2965	20240226	-27.49	1620	20231024	32.72	2965	-27.49	20240226	1700	26.47	20240214	2965	-27.49	20240226	1620	32.72	20231024	3.71	N	339950	100	44 억		1064076	N	N	0	N	00	N
78	20240318	121122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	20	2	0.93	520729220	242393	38.04	2150	2170	2110	2795	1505	2150	2148.28	2.37	0	-11320	2236	2192	2136	2092	2036	2215	2115	45	645	100	1590	5	1	44946655	975	12.54	2.02	12	0.54	173.00	1074.00	2965	20240226	-26.81	1620	20231024	33.95	2965	-26.81	20240226	1700	27.65	20240214	2965	-26.81	20240226	1620	33.95	20231024	3.71	N	339950	100	44 억		1064076	N	N	0	N	00	N
79	20240318	111131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	-10	5	-0.47	346702740	161751	25.38	2150	2170	2110	2795	1505	2150	2143.43	2.37	0	-567	2236	2192	2136	2092	2036	2215	2115	45	645	100	1590	5	1	44946655	962	12.37	1.99	12	0.36	173.00	1074.00	2965	20240226	-27.82	1620	20231024	32.10	2965	-27.82	20240226	1700	25.88	20240214	2965	-27.82	20240226	1620	32.10	20231024	3.71	N	339950	100	44 억		1064076	N	N	0	N	00	N
80	20240318	101128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	-10	5	-0.47	263796770	122955	19.30	2150	2170	2110	2795	1505	2150	2145.47	2.37	0	4169	2236	2192	2136	2092	2036	2215	2115	45	645	100	1590	5	1	44946655	962	12.37	1.99	12	0.27	173.00	1074.00	2965	20240226	-27.82	1620	20231024	32.10	2965	-27.82	20240226	1700	25.88	20240214	2965	-27.82	20240226	1620	32.10	20231024	3.71	N	339950	100	44 억		1064076	N	N	0	N	00	N
81	20240318	091127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	-10	5	-0.47	114868210	53408	8.38	2150	2170	2110	2795	1505	2150	2150.77	2.37	0	27	2236	2192	2136	2092	2036	2215	2115	45	645	100	1590	5	1	44946655	962	12.37	1.99	12	0.12	173.00	1074.00	2965	20240226	-27.82	1620	20231024	32.10	2965	-27.82	20240226	1700	25.88	20240214	2965	-27.82	20240226	1620	32.10	20231024	3.71	N	339950	100	44 억		1064076	N	N	0	N	00	N
82	20240315	161114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	45	2	2.14	1338713920	626937	72.17	2105	2180	2080	2735	1475	2105	2135.28	2.43	0	-24746	2295	2200	2130	2035	1965	2165	2000	45	630	100	1550	5	1	44946655	966	358.33	2.35	12	1.39	6.00	913.00	2965	20240226	-27.49	1620	20231024	32.72	2965	-27.49	20240226	1700	26.47	20240214	2965	-27.49	20240226	1620	32.72	20231024	3.52	N	339950	100	44 억		1091158	N	N	0	N	00	N
83	20240315	151041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	40	2	1.90	1258444925	589531	67.86	2105	2180	2080	2735	1475	2105	2134.68	2.43	0	-24966	2295	2200	2130	2035	1965	2165	2000	45	630	100	1550	5	1	44946655	964	357.50	2.35	12	1.31	6.00	913.00	2965	20240226	-27.66	1620	20231024	32.41	2965	-27.66	20240226	1700	26.18	20240214	2965	-27.66	20240226	1620	32.41	20231024	3.52	N	339950	100	44 억		1091158	N	N	0	N	00	N
84	20240315	141017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2135	30	2	1.43	871228270	408676	47.05	2105	2180	2080	2735	1475	2105	2131.87	2.43	0	7077	2295	2200	2130	2035	1965	2165	2000	45	630	100	1550	5	1	44946655	960	355.83	2.34	12	0.91	6.00	913.00	2965	20240226	-27.99	1620	20231024	31.79	2965	-27.99	20240226	1700	25.59	20240214	2965	-27.99	20240226	1620	31.79	20231024	3.52	N	339950	100	44 억		1091158	N	N	0	N	00	N
85	20240315	131116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	35	2	1.66	814932860	382336	44.01	2105	2180	2080	2735	1475	2105	2131.50	2.43	0	8810	2295	2200	2130	2035	1965	2165	2000	45	630	100	1550	5	1	44946655	962	356.67	2.34	12	0.85	6.00	913.00	2965	20240226	-27.82	1620	20231024	32.10	2965	-27.82	20240226	1700	25.88	20240214	2965	-27.82	20240226	1620	32.10	20231024	3.52	N	339950	100	44 억		1091158	N	N	0	N	00	N
86	20240315	121116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	35	2	1.66	721829030	338625	38.98	2105	2180	2080	2735	1475	2105	2131.69	2.43	0	-10333	2295	2200	2130	2035	1965	2165	2000	45	630	100	1550	5	1	44946655	962	356.67	2.34	12	0.75	6.00	913.00	2965	20240226	-27.82	1620	20231024	32.10	2965	-27.82	20240226	1700	25.88	20240214	2965	-27.82	20240226	1620	32.10	20231024	3.52	N	339950	100	44 억		1091158	N	N	0	N	00	N
87	20240315	111113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	50	2	2.38	472528380	222363	25.60	2105	2180	2080	2735	1475	2105	2125.08	2.43	0	4625	2295	2200	2130	2035	1965	2165	2000	45	630	100	1550	5	1	44946655	969	359.17	2.36	12	0.49	6.00	913.00	2965	20240226	-27.32	1620	20231024	33.02	2965	-27.32	20240226	1700	26.76	20240214	2965	-27.32	20240226	1620	33.02	20231024	3.52	N	339950	100	44 억		1091158	N	N	0	N	00	N
88	20240315	101118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	35	2	1.66	251846130	119496	13.76	2105	2145	2080	2735	1475	2105	2107.58	2.43	0	5238	2295	2200	2130	2035	1965	2165	2000	45	630	100	1550	5	1	44946655	962	356.67	2.34	12	0.27	6.00	913.00	2965	20240226	-27.82	1620	20231024	32.10	2965	-27.82	20240226	1700	25.88	20240214	2965	-27.82	20240226	1620	32.10	20231024	3.52	N	339950	100	44 억		1091158	N	N	0	N	00	N
89	20240315	091123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-5	5	-0.24	92029350	43740	5.04	2105	2125	2090	2735	1475	2105	2104.00	2.43	0	-1611	2295	2200	2130	2035	1965	2165	2000	45	630	100	1550	5	1	44946655	944	350.00	2.30	12	0.10	6.00	913.00	2965	20240226	-29.17	1620	20231024	29.63	2965	-29.17	20240226	1700	23.53	20240214	2965	-29.17	20240226	1620	29.63	20231024	3.52	N	339950	100	44 억		1091158	N	N	0	N	00	N
90	20240314	161103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2105	-40	5	-1.86	1822548965	857745	38.91	2125	2225	2060	2785	1505	2145	2124.92	2.39	0	21110	2415	2280	2165	2030	1915	2222	1972	45	640	100	1580	5	1	44946655	946	350.83	2.31	12	1.91	6.00	913.00	2965	20240226	-29.01	1620	20231024	29.94	2965	-29.01	20240226	1700	23.82	20240214	2965	-29.01	20240226	1620	29.94	20231024	3.57	N	339950	100	44 억		1076300	N	N	0	N	00	N
91	20240314	151109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	-25	5	-1.17	1747292660	822093	37.29	2125	2225	2060	2785	1505	2145	2125.41	2.39	0	22980	2415	2280	2165	2030	1915	2222	1972	45	640	100	1580	5	1	44946655	953	353.33	2.32	12	1.83	6.00	913.00	2965	20240226	-28.50	1620	20231024	30.86	2965	-28.50	20240226	1700	24.71	20240214	2965	-28.50	20240226	1620	30.86	20231024	3.57	N	339950	100	44 억		1076300	N	N	0	N	00	N
92	20240314	141108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	10	2	0.47	1520110480	715459	32.46	2125	2225	2060	2785	1505	2145	2124.65	2.39	0	34200	2415	2280	2165	2030	1915	2222	1972	45	640	100	1580	5	1	44946655	969	359.17	2.36	12	1.59	6.00	913.00	2965	20240226	-27.32	1620	20231024	33.02	2965	-27.32	20240226	1700	26.76	20240214	2965	-27.32	20240226	1620	33.02	20231024	3.57	N	339950	100	44 억		1076300	N	N	0	N	00	N
93	20240314	131106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	-60	5	-2.80	785628175	376472	17.08	2125	2145	2060	2785	1505	2145	2086.73	2.39	0	18399	2415	2280	2165	2030	1915	2222	1972	45	640	100	1580	5	1	44946655	937	347.50	2.28	12	0.84	6.00	913.00	2965	20240226	-29.68	1620	20231024	28.70	2965	-29.68	20240226	1700	22.65	20240214	2965	-29.68	20240226	1620	28.70	20231024	3.57	N	339950	100	44 억		1076300	N	N	0	N	00	N
94	20240314	121107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-45	5	-2.10	691225925	331222	15.03	2125	2145	2060	2785	1505	2145	2086.80	2.39	0	-979	2415	2280	2165	2030	1915	2222	1972	45	640	100	1580	5	1	44946655	944	350.00	2.30	12	0.74	6.00	913.00	2965	20240226	-29.17	1620	20231024	29.63	2965	-29.17	20240226	1700	23.53	20240214	2965	-29.17	20240226	1620	29.63	20231024	3.57	N	339950	100	44 억		1076300	N	N	0	N	00	N
95	20240314	111107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2080	-65	5	-3.03	590250010	282636	12.82	2125	2145	2060	2785	1505	2145	2088.27	2.39	0	-29159	2415	2280	2165	2030	1915	2222	1972	45	640	100	1580	5	1	44946655	935	346.67	2.28	12	0.63	6.00	913.00	2965	20240226	-29.85	1620	20231024	28.40	2965	-29.85	20240226	1700	22.35	20240214	2965	-29.85	20240226	1620	28.40	20231024	3.57	N	339950	100	44 억		1076300	N	N	0	N	00	N
96	20240314	101116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	-60	5	-2.80	441055980	210642	9.56	2125	2145	2060	2785	1505	2145	2093.73	2.39	0	-9059	2415	2280	2165	2030	1915	2222	1972	45	640	100	1580	5	1	44946655	937	347.50	2.28	12	0.47	6.00	913.00	2965	20240226	-29.68	1620	20231024	28.70	2965	-29.68	20240226	1700	22.65	20240214	2965	-29.68	20240226	1620	28.70	20231024	3.57	N	339950	100	44 억		1076300	N	N	0	N	00	N
97	20240314	091112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2130	-15	5	-0.70	85526665	40184	1.82	2125	2145	2115	2785	1505	2145	2128.15	2.39	0	9189	2415	2280	2165	2030	1915	2222	1972	45	640	100	1580	5	1	44946655	957	355.00	2.33	12	0.09	6.00	913.00	2965	20240226	-28.16	1620	20231024	31.48	2965	-28.16	20240226	1700	25.29	20240214	2965	-28.16	20240226	1620	31.48	20231024	3.57	N	339950	100	44 억		1076300	N	N	0	N	00	N
98	20240313	161053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	30	2	1.42	4674743280	2156523	173.53	2160	2300	2050	2745	1485	2115	2167.75	2.83	0	-196122	2265	2190	2120	2045	1975	2155	2010	45	630	100	1560	5	1	44946655	964	357.50	2.35	12	4.80	6.00	913.00	2965	20240226	-27.66	1620	20231024	32.41	2965	-27.66	20240226	1700	26.18	20240214	2965	-27.66	20240226	1620	32.41	20231024	3.47	N	339950	100	44 억		1271594	N	N	0	N	00	N
99	20240313	151059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	35	2	1.65	4532022235	2089976	168.18	2160	2300	2050	2745	1485	2115	2168.46	2.83	0	-201853	2265	2190	2120	2045	1975	2155	2010	45	630	100	1560	5	1	44946655	966	358.33	2.35	12	4.65	6.00	913.00	2965	20240226	-27.49	1620	20231024	32.72	2965	-27.49	20240226	1700	26.47	20240214	2965	-27.49	20240226	1620	32.72	20231024	3.47	N	339950	100	44 억		1271594	N	N	0	N	00	N
100	20240313	141056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	-30	5	-1.42	3906963130	1799065	144.77	2160	2300	2050	2745	1485	2115	2171.66	2.83	0	-285741	2265	2190	2120	2045	1975	2155	2010	45	630	100	1560	5	1	44946655	937	347.50	2.28	12	4.00	6.00	913.00	2965	20240226	-29.68	1620	20231024	28.70	2965	-29.68	20240226	1700	22.65	20240214	2965	-29.68	20240226	1620	28.70	20231024	3.47	N	339950	100	44 억		1271594	N	N	0	N	00	N
101	20240313	131105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2115	0	3	0.00	3571963030	1637349	131.76	2160	2300	2090	2745	1485	2115	2181.55	2.83	0	-305497	2265	2190	2120	2045	1975	2155	2010	45	630	100	1560	5	1	44946655	951	352.50	2.32	12	3.64	6.00	913.00	2965	20240226	-28.67	1620	20231024	30.56	2965	-28.67	20240226	1700	24.41	20240214	2965	-28.67	20240226	1620	30.56	20231024	3.47	N	339950	100	44 억		1271594	N	N	0	N	00	N
102	20240313	121059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2115	0	3	0.00	3455373200	1581938	127.30	2160	2300	2110	2745	1485	2115	2184.27	2.83	0	-293765	2265	2190	2120	2045	1975	2155	2010	45	630	100	1560	5	1	44946655	951	352.50	2.32	12	3.52	6.00	913.00	2965	20240226	-28.67	1620	20231024	30.56	2965	-28.67	20240226	1700	24.41	20240214	2965	-28.67	20240226	1620	30.56	20231024	3.47	N	339950	100	44 억		1271594	N	N	0	N	00	N
103	20240313	111055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2130	15	2	0.71	3320460940	1518291	122.18	2160	2300	2115	2745	1485	2115	2186.97	2.83	0	-285986	2265	2190	2120	2045	1975	2155	2010	45	630	100	1560	5	1	44946655	957	355.00	2.33	12	3.38	6.00	913.00	2965	20240226	-28.16	1620	20231024	31.48	2965	-28.16	20240226	1700	25.29	20240214	2965	-28.16	20240226	1620	31.48	20231024	3.47	N	339950	100	44 억		1271594	N	N	0	N	00	N
104	20240313	101053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	35	2	1.65	2951585780	1345401	108.26	2160	2300	2130	2745	1485	2115	2193.83	2.83	0	-265582	2265	2190	2120	2045	1975	2155	2010	45	630	100	1560	5	1	44946655	966	358.33	2.35	12	2.99	6.00	913.00	2965	20240226	-27.49	1620	20231024	32.72	2965	-27.49	20240226	1700	26.47	20240214	2965	-27.49	20240226	1620	32.72	20231024	3.47	N	339950	100	44 억		1271594	N	N	0	N	00	N
105	20240313	091102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	60	2	2.84	1901868920	857331	68.99	2160	2300	2160	2745	1485	2115	2218.36	2.83	0	-181858	2265	2190	2120	2045	1975	2155	2010	45	630	100	1560	5	1	44946655	978	362.50	2.38	12	1.91	6.00	913.00	2965	20240226	-26.64	1620	20231024	34.26	2965	-26.64	20240226	1700	27.94	20240214	2965	-26.64	20240226	1620	34.26	20231024	3.47	N	339950	100	44 억		1271594	N	N	0	N	00	N
106	20240312	161045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2115	-30	5	-1.40	2278245625	1074399	151.71	2120	2195	2050	2785	1505	2145	2120.34	2.90	0	-26249	2275	2210	2175	2110	2075	2192	2092	45	640	100	1580	5	1	44946655	951	352.50	2.32	12	2.39	6.00	913.00	2965	20240226	-28.67	1620	20231024	30.56	2965	-28.67	20240226	1700	24.41	20240214	2965	-28.67	20240226	1620	30.56	20231024	3.64	N	339950	100	44 억		1305470	N	N	0	N	00	N
107	20240312	151042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	-35	5	-1.63	2173660290	1024970	144.73	2120	2195	2050	2785	1505	2145	2120.71	2.90	0	-37419	2275	2210	2175	2110	2075	2192	2092	45	640	100	1580	5	1	44946655	948	351.67	2.31	12	2.28	6.00	913.00	2965	20240226	-28.84	1620	20231024	30.25	2965	-28.84	20240226	1700	24.12	20240214	2965	-28.84	20240226	1620	30.25	20231024	3.64	N	339950	100	44 억		1305470	N	N	0	N	00	N
108	20240312	141033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	-35	5	-1.63	1960326685	923048	130.34	2120	2195	2050	2785	1505	2145	2123.75	2.90	0	-76230	2275	2210	2175	2110	2075	2192	2092	45	640	100	1580	5	1	44946655	948	351.67	2.31	12	2.05	6.00	913.00	2965	20240226	-28.84	1620	20231024	30.25	2965	-28.84	20240226	1700	24.12	20240214	2965	-28.84	20240226	1620	30.25	20231024	3.64	N	339950	100	44 억		1305470	N	N	0	N	00	N
109	20240312	130951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	-60	5	-2.80	1802479835	847888	119.73	2120	2195	2050	2785	1505	2145	2125.85	2.90	0	-89926	2275	2210	2175	2110	2075	2192	2092	45	640	100	1580	5	1	44946655	937	347.50	2.28	12	1.89	6.00	913.00	2965	20240226	-29.68	1620	20231024	28.70	2965	-29.68	20240226	1700	22.65	20240214	2965	-29.68	20240226	1620	28.70	20231024	3.64	N	339950	100	44 억		1305470	N	N	0	N	00	N
110	20240312	121046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2075	-70	5	-3.26	1579152725	740054	104.50	2120	2195	2065	2785	1505	2145	2133.83	2.90	0	-91304	2275	2210	2175	2110	2075	2192	2092	45	640	100	1580	5	1	44946655	933	345.83	2.27	12	1.65	6.00	913.00	2965	20240226	-30.02	1620	20231024	28.09	2965	-30.02	20240226	1700	22.06	20240214	2965	-30.02	20240226	1620	28.09	20231024	3.64	N	339950	100	44 억		1305470	N	N	0	N	00	N
111	20240312	111043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	30	2	1.40	1158872440	541107	76.41	2120	2195	2080	2785	1505	2145	2141.67	2.90	0	-40471	2275	2210	2175	2110	2075	2192	2092	45	640	100	1580	5	1	44946655	978	362.50	2.38	12	1.20	6.00	913.00	2965	20240226	-26.64	1620	20231024	34.26	2965	-26.64	20240226	1700	27.94	20240214	2965	-26.64	20240226	1620	34.26	20231024	3.64	N	339950	100	44 억		1305470	N	N	0	N	00	N
112	20240312	101045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	-25	5	-1.17	529530795	250368	35.35	2120	2145	2080	2785	1505	2145	2115.01	2.90	0	16012	2275	2210	2175	2110	2075	2192	2092	45	640	100	1580	5	1	44946655	953	353.33	2.32	12	0.56	6.00	913.00	2965	20240226	-28.50	1620	20231024	30.86	2965	-28.50	20240226	1700	24.71	20240214	2965	-28.50	20240226	1620	30.86	20231024	3.64	N	339950	100	44 억		1305470	N	N	0	N	00	N
113	20240312	091042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2130	-15	5	-0.70	158466145	74861	10.57	2120	2140	2105	2785	1505	2145	2116.80	2.90	0	-5412	2275	2210	2175	2110	2075	2192	2092	45	640	100	1580	5	1	44946655	957	355.00	2.33	12	0.17	6.00	913.00	2965	20240226	-28.16	1620	20231024	31.48	2965	-28.16	20240226	1700	25.29	20240214	2965	-28.16	20240226	1620	31.48	20231024	3.64	N	339950	100	44 억		1305470	N	N	0	N	00	N
114	20240311	161040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	-70	5	-3.16	1507451235	687317	74.52	2190	2240	2140	2875	1555	2215	2193.28	2.98	0	-34919	2321	2267	2201	2147	2081	2235	2115	45	660	100	1630	5	1	44946655	964	357.50	2.35	12	1.53	6.00	913.00	2965	20240226	-27.66	1620	20231024	32.41	2965	-27.66	20240226	1700	26.18	20240214	2965	-27.66	20240226	1620	32.41	20231024	3.82	N	339950	100	44 억		1340371	N	N	0	N	00	N
115	20240311	151038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	-50	5	-2.26	1420837275	647048	70.15	2190	2240	2140	2875	1555	2215	2195.82	2.98	0	-22715	2321	2267	2201	2147	2081	2235	2115	45	660	100	1630	5	1	44946655	973	360.83	2.37	12	1.44	6.00	913.00	2965	20240226	-26.98	1620	20231024	33.64	2965	-26.98	20240226	1700	27.35	20240214	2965	-26.98	20240226	1620	33.64	20231024	3.82	N	339950	100	44 억		1340371	N	N	0	N	00	N
116	20240311	141036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	-45	5	-2.03	1190461870	540107	58.56	2190	2240	2165	2875	1555	2215	2204.09	2.98	0	-23990	2321	2267	2201	2147	2081	2235	2115	45	660	100	1630	5	1	44946655	975	361.67	2.38	12	1.20	6.00	913.00	2965	20240226	-26.81	1620	20231024	33.95	2965	-26.81	20240226	1700	27.65	20240214	2965	-26.81	20240226	1620	33.95	20231024	3.82	N	339950	100	44 억		1340371	N	N	0	N	00	N
117	20240311	131037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2205	-10	5	-0.45	947115060	428342	46.44	2190	2240	2165	2875	1555	2215	2211.10	2.98	0	-25255	2321	2267	2201	2147	2081	2235	2115	45	660	100	1630	5	1	44946655	991	367.50	2.42	12	0.95	6.00	913.00	2965	20240226	-25.63	1620	20231024	36.11	2965	-25.63	20240226	1700	29.71	20240214	2965	-25.63	20240226	1620	36.11	20231024	3.82	N	339950	100	44 억		1340371	N	N	0	N	00	N
118	20240311	121037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2215	0	3	0.00	795022085	359401	38.97	2190	2240	2165	2875	1555	2215	2212.06	2.98	0	1822	2321	2267	2201	2147	2081	2235	2115	45	660	100	1630	5	1	44946655	996	369.17	2.43	12	0.80	6.00	913.00	2965	20240226	-25.30	1620	20231024	36.73	2965	-25.30	20240226	1700	30.29	20240214	2965	-25.30	20240226	1620	36.73	20231024	3.82	N	339950	100	44 억		1340371	N	N	0	N	00	N
119	20240311	111032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2215	0	3	0.00	669767395	303024	32.85	2190	2240	2165	2875	1555	2215	2210.25	2.98	0	24546	2321	2267	2201	2147	2081	2235	2115	45	660	100	1630	5	1	44946655	996	369.17	2.43	12	0.67	6.00	913.00	2965	20240226	-25.30	1620	20231024	36.73	2965	-25.30	20240226	1700	30.29	20240214	2965	-25.30	20240226	1620	36.73	20231024	3.82	N	339950	100	44 억		1340371	N	N	0	N	00	N
120	20240311	101024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2210	-5	5	-0.23	545874880	247200	26.80	2190	2240	2165	2875	1555	2215	2208.18	2.98	0	19627	2321	2267	2201	2147	2081	2235	2115	45	660	100	1630	5	1	44946655	993	368.33	2.42	12	0.55	6.00	913.00	2965	20240226	-25.46	1620	20231024	36.42	2965	-25.46	20240226	1700	30.00	20240214	2965	-25.46	20240226	1620	36.42	20231024	3.82	N	339950	100	44 억		1340371	N	N	0	N	00	N
121	20240311	091029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2225	10	2	0.45	191590975	87309	9.47	2190	2230	2165	2875	1555	2215	2193.97	2.98	0	821	2321	2267	2201	2147	2081	2235	2115	45	660	100	1630	5	1	44946655	1000	370.83	2.44	12	0.19	6.00	913.00	2965	20240226	-24.96	1620	20231024	37.35	2965	-24.96	20240226	1700	30.88	20240214	2965	-24.96	20240226	1620	37.35	20231024	3.82	N	339950	100	44 억		1340371	N	N	0	N	00	N
122	20240308	161032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2215	-40	5	-1.77	1968339940	903420	89.00	2235	2255	2135	2930	1580	2255	2178.64	2.95	0	12551	2421	2337	2271	2187	2121	2305	2155	45	675	100	1660	5	1	44946655	996	369.17	2.43	12	2.01	6.00	913.00	2965	20240226	-25.30	1620	20231024	36.73	2965	-25.30	20240226	1700	30.29	20240214	2965	-25.30	20240226	1620	36.73	20231024	3.63	N	339950	100	44 억		1327823	N	N	0	N	00	N
123	20240308	151032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2200	-55	5	-2.44	1781248705	818082	80.59	2235	2255	2135	2930	1580	2255	2177.33	2.95	0	-12980	2421	2337	2271	2187	2121	2305	2155	45	675	100	1660	5	1	44946655	989	366.67	2.41	12	1.82	6.00	913.00	2965	20240226	-25.80	1620	20231024	35.80	2965	-25.80	20240226	1700	29.41	20240214	2965	-25.80	20240226	1620	35.80	20231024	3.63	N	339950	100	44 억		1327823	N	N	0	N	00	N
124	20240308	141025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2170	-85	5	-3.77	1553888335	714234	70.36	2235	2255	2135	2930	1580	2255	2175.58	2.95	0	3866	2421	2337	2271	2187	2121	2305	2155	45	675	100	1660	5	1	44946655	975	361.67	2.38	12	1.59	6.00	913.00	2965	20240226	-26.81	1620	20231024	33.95	2965	-26.81	20240226	1700	27.65	20240214	2965	-26.81	20240226	1620	33.95	20231024	3.63	N	339950	100	44 억		1327823	N	N	0	N	00	N
125	20240308	131020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	-100	5	-4.43	1430441210	656996	64.72	2235	2255	2135	2930	1580	2255	2177.22	2.95	0	5988	2421	2337	2271	2187	2121	2305	2155	45	675	100	1660	5	1	44946655	969	359.17	2.36	12	1.46	6.00	913.00	2965	20240226	-27.32	1620	20231024	33.02	2965	-27.32	20240226	1700	26.76	20240214	2965	-27.32	20240226	1620	33.02	20231024	3.63	N	339950	100	44 억		1327823	N	N	0	N	00	N
126	20240308	121024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	-105	5	-4.66	1134404710	519115	51.14	2235	2255	2145	2930	1580	2255	2185.24	2.95	0	-26560	2421	2337	2271	2187	2121	2305	2155	45	675	100	1660	5	1	44946655	966	358.33	2.35	12	1.15	6.00	913.00	2965	20240226	-27.49	1620	20231024	32.72	2965	-27.49	20240226	1700	26.47	20240214	2965	-27.49	20240226	1620	32.72	20231024	3.63	N	339950	100	44 억		1327823	N	N	0	N	00	N
127	20240308	111026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	-70	5	-3.10	875206690	399604	39.37	2235	2255	2160	2930	1580	2255	2190.16	2.95	0	-5842	2421	2337	2271	2187	2121	2305	2155	45	675	100	1660	5	1	44946655	982	364.17	2.39	12	0.89	6.00	913.00	2965	20240226	-26.31	1620	20231024	34.88	2965	-26.31	20240226	1700	28.53	20240214	2965	-26.31	20240226	1620	34.88	20231024	3.63	N	339950	100	44 억		1327823	N	N	0	N	00	N
128	20240308	101021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2175	-80	5	-3.55	711456605	324771	31.99	2235	2255	2160	2930	1580	2255	2190.61	2.95	0	-27458	2421	2337	2271	2187	2121	2305	2155	45	675	100	1660	5	1	44946655	978	362.50	2.38	12	0.72	6.00	913.00	2965	20240226	-26.64	1620	20231024	34.26	2965	-26.64	20240226	1700	27.94	20240214	2965	-26.64	20240226	1620	34.26	20231024	3.63	N	339950	100	44 억		1327823	N	N	0	N	00	N
129	20240308	091020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2230	-25	5	-1.11	127492505	57407	5.66	2235	2255	2210	2930	1580	2255	2220.75	2.95	0	-6488	2421	2337	2271	2187	2121	2305	2155	45	675	100	1660	5	1	44946655	1002	371.67	2.44	12	0.13	6.00	913.00	2965	20240226	-24.79	1620	20231024	37.65	2965	-24.79	20240226	1700	31.18	20240214	2965	-24.79	20240226	1620	37.65	20231024	3.63	N	339950	100	44 억		1327823	N	N	0	N	00	N
130	20240307	161020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2255	-85	5	-3.63	2211265750	980331	56.65	2340	2355	2205	3040	1640	2340	2255.61	2.77	0	80871	2540	2440	2370	2270	2200	2405	2235	45	700	100	1730	5	1	44946655	1014	375.83	2.47	12	2.18	6.00	913.00	2965	20240226	-23.95	1620	20231024	39.20	2965	-23.95	20240226	1700	32.65	20240214	2965	-23.95	20240226	1620	39.20	20231024	3.81	N	339950	100	44 억		1246915	N	N	0	N	00	N
131	20240307	151002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2250	-90	5	-3.85	2025879360	898212	51.91	2340	2355	2205	3040	1640	2340	2255.43	2.77	0	89213	2540	2440	2370	2270	2200	2405	2235	45	700	100	1730	5	1	44946655	1011	375.00	2.46	12	2.00	6.00	913.00	2965	20240226	-24.11	1620	20231024	38.89	2965	-24.11	20240226	1700	32.35	20240214	2965	-24.11	20240226	1620	38.89	20231024	3.81	N	339950	100	44 억		1246915	N	N	0	N	00	N
132	20240307	140957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2255	-85	5	-3.63	1476162780	651792	37.67	2340	2355	2225	3040	1640	2340	2264.74	2.77	0	23731	2540	2440	2370	2270	2200	2405	2235	45	700	100	1730	5	1	44946655	1014	375.83	2.47	12	1.45	6.00	913.00	2965	20240226	-23.95	1620	20231024	39.20	2965	-23.95	20240226	1700	32.65	20240214	2965	-23.95	20240226	1620	39.20	20231024	3.81	N	339950	100	44 억		1246915	N	N	0	N	00	N
133	20240307	131010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2255	-85	5	-3.63	1345721390	593809	34.32	2340	2355	2225	3040	1640	2340	2266.21	2.77	0	12518	2540	2440	2370	2270	2200	2405	2235	45	700	100	1730	5	1	44946655	1014	375.83	2.47	12	1.32	6.00	913.00	2965	20240226	-23.95	1620	20231024	39.20	2965	-23.95	20240226	1700	32.65	20240214	2965	-23.95	20240226	1620	39.20	20231024	3.81	N	339950	100	44 억		1246915	N	N	0	N	00	N
134	20240307	121015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2255	-85	5	-3.63	1269040350	559690	32.34	2340	2355	2225	3040	1640	2340	2267.35	2.77	0	8892	2540	2440	2370	2270	2200	2405	2235	45	700	100	1730	5	1	44946655	1014	375.83	2.47	12	1.25	6.00	913.00	2965	20240226	-23.95	1620	20231024	39.20	2965	-23.95	20240226	1700	32.65	20240214	2965	-23.95	20240226	1620	39.20	20231024	3.81	N	339950	100	44 억		1246915	N	N	0	N	00	N
135	20240307	111020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2260	-80	5	-3.42	1098809545	484640	28.01	2340	2355	2225	3040	1640	2340	2267.22	2.77	0	14123	2540	2440	2370	2270	2200	2405	2235	45	700	100	1730	5	1	44946655	1016	376.67	2.48	12	1.08	6.00	913.00	2965	20240226	-23.78	1620	20231024	39.51	2965	-23.78	20240226	1700	32.94	20240214	2965	-23.78	20240226	1620	39.51	20231024	3.81	N	339950	100	44 억		1246915	N	N	0	N	00	N
136	20240307	101013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2240	-100	5	-4.27	921736810	405972	23.46	2340	2355	2225	3040	1640	2340	2270.38	2.77	0	-5300	2540	2440	2370	2270	2200	2405	2235	45	700	100	1730	5	1	44946655	1007	373.33	2.45	12	0.90	6.00	913.00	2965	20240226	-24.45	1620	20231024	38.27	2965	-24.45	20240226	1700	31.76	20240214	2965	-24.45	20240226	1620	38.27	20231024	3.81	N	339950	100	44 억		1246915	N	N	0	N	00	N
137	20240307	091015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2280	-60	5	-2.56	252824725	109093	6.30	2340	2355	2280	3040	1640	2340	2317.44	2.77	0	-45169	2540	2440	2370	2270	2200	2405	2235	45	700	100	1730	5	1	44946655	1025	380.00	2.50	12	0.24	6.00	913.00	2965	20240226	-23.10	1620	20231024	40.74	2965	-23.10	20240226	1700	34.12	20240214	2965	-23.10	20240226	1620	40.74	20231024	3.81	N	339950	100	44 억		1246915	N	N	0	N	00	N
138	20240306	161006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2340	-50	5	-2.09	4013629525	1674920	37.32	2440	2470	2300	3105	1675	2390	2396.35	2.63	0	55390	2680	2535	2455	2310	2230	2495	2270	45	715	100	1760	5	1	44946655	1052	390.00	2.56	12	3.73	6.00	913.00	2965	20240226	-21.08	1620	20231024	44.44	2965	-21.08	20240226	1700	37.65	20240214	2965	-21.08	20240226	1620	44.44	20231024	4.02	N	339950	100	44 억		1180061	N	N	0	N	00	N
139	20240306	151009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2315	-75	5	-3.14	3785063610	1576617	35.13	2440	2470	2300	3105	1675	2390	2400.80	2.63	0	19831	2680	2535	2455	2310	2230	2495	2270	45	715	100	1760	5	1	44946655	1041	385.83	2.54	12	3.51	6.00	913.00	2965	20240226	-21.92	1620	20231024	42.90	2965	-21.92	20240226	1700	36.18	20240214	2965	-21.92	20240226	1620	42.90	20231024	4.02	N	339950	100	44 억		1180061	N	N	0	N	00	N
140	20240306	141016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	-65	5	-2.72	3487268620	1448042	32.26	2440	2470	2305	3105	1675	2390	2408.35	2.63	0	-16266	2680	2535	2455	2310	2230	2495	2270	45	715	100	1760	5	1	44946655	1045	387.50	2.55	12	3.22	6.00	913.00	2965	20240226	-21.59	1620	20231024	43.52	2965	-21.59	20240226	1700	36.76	20240214	2965	-21.59	20240226	1620	43.52	20231024	4.02	N	339950	100	44 억		1180061	N	N	0	N	00	N
141	20240306	131016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2335	-55	5	-2.30	3030569770	1251993	27.89	2440	2470	2330	3105	1675	2390	2420.76	2.63	0	-12980	2680	2535	2455	2310	2230	2495	2270	45	715	100	1760	5	1	44946655	1050	389.17	2.56	12	2.79	6.00	913.00	2965	20240226	-21.25	1620	20231024	44.14	2965	-21.25	20240226	1700	37.35	20240214	2965	-21.25	20240226	1620	44.14	20231024	4.02	N	339950	100	44 억		1180061	N	N	0	N	00	N
142	20240306	121013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	30	2	1.26	2517370560	1036853	23.10	2440	2470	2365	3105	1675	2390	2428.14	2.63	0	20189	2680	2535	2455	2310	2230	2495	2270	45	715	100	1760	5	1	44946655	1088	403.33	2.65	12	2.31	6.00	913.00	2965	20240226	-18.38	1620	20231024	49.38	2965	-18.38	20240226	1700	42.35	20240214	2965	-18.38	20240226	1620	49.38	20231024	4.02	N	339950	100	44 억		1180061	N	N	0	N	00	N
143	20240306	111012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	10	2	0.42	1937305205	799314	17.81	2440	2465	2365	3105	1675	2390	2424.00	2.63	0	-20001	2680	2535	2455	2310	2230	2495	2270	45	715	100	1760	5	1	44946655	1079	400.00	2.63	12	1.78	6.00	913.00	2965	20240226	-19.06	1620	20231024	48.15	2965	-19.06	20240226	1700	41.18	20240214	2965	-19.06	20240226	1620	48.15	20231024	4.02	N	339950	100	44 억		1180061	N	N	0	N	00	N
144	20240306	100949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	45	2	1.88	1515467615	623889	13.90	2440	2465	2385	3105	1675	2390	2429.49	2.63	0	-26552	2680	2535	2455	2310	2230	2495	2270	45	715	100	1760	5	1	44946655	1094	405.83	2.67	12	1.39	6.00	913.00	2965	20240226	-17.88	1620	20231024	50.31	2965	-17.88	20240226	1700	43.24	20240214	2965	-17.88	20240226	1620	50.31	20231024	4.02	N	339950	100	44 억		1180061	N	N	0	N	00	N
145	20240306	091007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	35	2	1.46	535060080	221252	4.93	2440	2440	2385	3105	1675	2390	2419.22	2.63	0	-59324	2680	2535	2455	2310	2230	2495	2270	45	715	100	1760	5	1	44946655	1090	404.17	2.66	12	0.49	6.00	913.00	2965	20240226	-18.21	1620	20231024	49.69	2965	-18.21	20240226	1700	42.65	20240214	2965	-18.21	20240226	1620	49.69	20231024	4.02	N	339950	100	44 억		1180061	N	N	0	N	00	N
146	20240305	161003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	-115	5	-4.59	10893390870	4409704	34.44	2445	2600	2375	3255	1755	2505	2470.30	2.29	0	134764	2768	2636	2448	2316	2128	2702	2382	45	750	100	1850	5	1	44946655	1074	398.33	2.62	12	9.81	6.00	913.00	2965	20240226	-19.39	1620	20231024	47.53	2965	-19.39	20240226	1700	40.59	20240214	2965	-19.39	20240226	1620	47.53	20231024	4.14	N	339950	100	44 억		1029186	N	N	0	N	00	N
147	20240305	151002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-110	5	-4.39	10569070540	4273782	33.38	2445	2600	2375	3255	1755	2505	2472.90	2.29	0	92652	2768	2636	2448	2316	2128	2702	2382	45	750	100	1850	5	1	44946655	1076	399.17	2.62	12	9.51	6.00	913.00	2965	20240226	-19.22	1620	20231024	47.84	2965	-19.22	20240226	1700	40.88	20240214	2965	-19.22	20240226	1620	47.84	20231024	4.14	N	339950	100	44 억		1029186	N	N	0	N	00	N
148	20240305	140951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	-90	5	-3.59	9944581975	4012157	31.33	2445	2600	2375	3255	1755	2505	2478.52	2.29	0	96524	2768	2636	2448	2316	2128	2702	2382	45	750	100	1850	5	1	44946655	1085	402.50	2.65	12	8.93	6.00	913.00	2965	20240226	-18.55	1620	20231024	49.07	2965	-18.55	20240226	1700	42.06	20240214	2965	-18.55	20240226	1620	49.07	20231024	4.14	N	339950	100	44 억		1029186	N	N	0	N	00	N
149	20240305	130953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	-100	5	-3.99	9370021790	3772553	29.46	2445	2600	2395	3255	1755	2505	2483.66	2.29	0	84209	2768	2636	2448	2316	2128	2702	2382	45	750	100	1850	5	1	44946655	1081	400.83	2.63	12	8.39	6.00	913.00	2965	20240226	-18.89	1620	20231024	48.46	2965	-18.89	20240226	1700	41.47	20240214	2965	-18.89	20240226	1620	48.46	20231024	4.14	N	339950	100	44 억		1029186	N	N	0	N	00	N
150	20240305	120956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-80	5	-3.19	8682498985	3487444	27.24	2445	2600	2395	3255	1755	2505	2489.59	2.29	0	38317	2768	2636	2448	2316	2128	2702	2382	45	750	100	1850	5	1	44946655	1090	404.17	2.66	12	7.76	6.00	913.00	2965	20240226	-18.21	1620	20231024	49.69	2965	-18.21	20240226	1700	42.65	20240214	2965	-18.21	20240226	1620	49.69	20231024	4.14	N	339950	100	44 억		1029186	N	N	0	N	00	N
151	20240305	110955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	-10	5	-0.40	7066654270	2828927	22.09	2445	2600	2395	3255	1755	2505	2497.96	2.29	0	34053	2768	2636	2448	2316	2128	2702	2382	45	750	100	1850	5	1	44946655	1121	415.83	2.73	12	6.29	6.00	913.00	2965	20240226	-15.85	1620	20231024	54.01	2965	-15.85	20240226	1700	46.76	20240214	2965	-15.85	20240226	1620	54.01	20231024	4.14	N	339950	100	44 억		1029186	N	N	0	N	00	N
152	20240305	100952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2465	-40	5	-1.60	3406130825	1381469	10.79	2445	2540	2395	3255	1755	2505	2465.20	2.29	0	196707	2768	2636	2448	2316	2128	2702	2382	45	750	100	1850	5	1	44946655	1108	410.83	2.70	12	3.07	6.00	913.00	2965	20240226	-16.86	1620	20231024	52.16	2965	-16.86	20240226	1700	45.00	20240214	2965	-16.86	20240226	1620	52.16	20231024	4.14	N	339950	100	44 억		1029186	N	N	0	N	00	N
153	20240305	090952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2480	-25	5	-1.00	1696247710	680660	5.32	2445	2540	2425	3255	1755	2505	2491.80	2.29	0	99965	2768	2636	2448	2316	2128	2702	2382	45	750	100	1850	5	1	44946655	1115	413.33	2.72	12	1.51	6.00	913.00	2965	20240226	-16.36	1620	20231024	53.09	2965	-16.36	20240226	1700	45.88	20240214	2965	-16.36	20240226	1620	53.09	20231024	4.14	N	339950	100	44 억		1029186	N	N	0	N	00	N
154	20240304	160952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2505	280	2	12.58	30859515670	12530225	320.44	2265	2580	2260	2890	1560	2225	2462.73	1.07	0	574679	2558	2391	2298	2131	2038	2345	2085	45	665	100	1640	5	1	44946655	1126	417.50	2.74	12	27.88	6.00	913.00	2965	20240226	-15.51	1620	20231024	54.63	2965	-15.51	20240226	1700	47.35	20240214	2965	-15.51	20240226	1620	54.63	20231024	3.36	N	339950	100	44 억		481004	N	N	0	N	00	N
155	20240304	150946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2535	310	2	13.93	29462713810	11976347	306.28	2265	2580	2260	2890	1560	2225	2460.11	1.07	0	610123	2558	2391	2298	2131	2038	2345	2085	45	665	100	1640	5	1	44946655	1139	422.50	2.78	12	26.65	6.00	913.00	2965	20240226	-14.50	1620	20231024	56.48	2965	-14.50	20240226	1700	49.12	20240214	2965	-14.50	20240226	1620	56.48	20231024	3.36	N	339950	100	44 억		481004	N	N	0	N	00	N
156	20240304	140916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	290	2	13.03	27489979740	11188908	286.14	2265	2580	2260	2890	1560	2225	2456.94	1.07	0	573304	2558	2391	2298	2131	2038	2345	2085	45	665	100	1640	5	1	44946655	1130	419.17	2.75	12	24.89	6.00	913.00	2965	20240226	-15.18	1620	20231024	55.25	2965	-15.18	20240226	1700	47.94	20240214	2965	-15.18	20240226	1620	55.25	20231024	3.36	N	339950	100	44 억		481004	N	N	0	N	00	N
157	20240304	130941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2490	265	2	11.91	22420064750	9174624	234.63	2265	2550	2260	2890	1560	2225	2443.75	1.07	0	285905	2558	2391	2298	2131	2038	2345	2085	45	665	100	1640	5	1	44946655	1119	415.00	2.73	12	20.41	6.00	913.00	2965	20240226	-16.02	1620	20231024	53.70	2965	-16.02	20240226	1700	46.47	20240214	2965	-16.02	20240226	1620	53.70	20231024	3.36	N	339950	100	44 억		481004	N	N	0	N	00	N
158	20240304	120918	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	215	2	9.66	14723549175	6094125	155.85	2265	2505	2260	2890	1560	2225	2416.08	1.07	0	161423	2558	2391	2298	2131	2038	2345	2085	45	665	100	1640	5	1	44946655	1097	406.67	2.67	12	13.56	6.00	913.00	2965	20240226	-17.71	1620	20231024	50.62	2965	-17.71	20240226	1700	43.53	20240214	2965	-17.71	20240226	1620	50.62	20231024	3.36	N	339950	100	44 억		481004	N	N	0	N	00	N
159	20240304	110935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	140	2	6.29	5757307060	2434749	62.27	2265	2410	2260	2890	1560	2225	2364.75	1.07	0	320764	2558	2391	2298	2131	2038	2345	2085	45	665	100	1640	5	1	44946655	1063	394.17	2.59	12	5.42	6.00	913.00	2965	20240226	-20.24	1620	20231024	45.99	2965	-20.24	20240226	1700	39.12	20240214	2965	-20.24	20240226	1620	45.99	20231024	3.36	N	339950	100	44 억		481004	N	N	0	N	00	N
160	20240304	100935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	155	2	6.97	4247008560	1801141	46.06	2265	2410	2260	2890	1560	2225	2358.10	1.07	0	362071	2558	2391	2298	2131	2038	2345	2085	45	665	100	1640	5	1	44946655	1070	396.67	2.61	12	4.01	6.00	913.00	2965	20240226	-19.73	1620	20231024	46.91	2965	-19.73	20240226	1700	40.00	20240214	2965	-19.73	20240226	1620	46.91	20231024	3.36	N	339950	100	44 억		481004	N	N	0	N	00	N
161	20240304	090935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	135	2	6.07	1639228000	705682	18.05	2265	2370	2260	2890	1560	2225	2323.17	1.07	0	209718	2558	2391	2298	2131	2038	2345	2085	45	665	100	1640	5	1	44946655	1061	393.33	2.58	12	1.57	6.00	913.00	2965	20240226	-20.40	1620	20231024	45.68	2965	-20.40	20240226	1700	38.82	20240214	2965	-20.40	20240226	1620	45.68	20231024	3.36	N	339950	100	44 억		481004	N	N	0	N	00	N