KissMeData/347740/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	161145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2895	-55	5	-1.86	210799345	72219	89.99	2950	2995	2895	3835	2065	2950	2920.08	0.39	0	-12917	3036	2992	2951	2907	2866	2972	2887	150	885	500	2120	5	1	30010576	869	18.09	1.16	12	0.24	160.00	2493.00	3820	20230330	-24.21	2225	20231031	30.11	3290	-12.01	20240306	2365	22.41	20240201	3820	-24.21	20230330	2225	30.11	20231031	2.94	N	347740	500	150 억		116638	N	N	0	N	00	N
3	20240329	151146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2905	-45	5	-1.53	189523145	64879	80.84	2950	2995	2895	3835	2065	2950	2921.18	0.39	0	-11183	3036	2992	2951	2907	2866	2972	2887	150	885	500	2120	5	1	30010576	872	18.16	1.17	12	0.22	160.00	2493.00	3820	20230330	-23.95	2225	20231031	30.56	3290	-11.70	20240306	2365	22.83	20240201	3820	-23.95	20230330	2225	30.56	20231031	2.94	N	347740	500	150 억		116638	N	N	0	N	00	N
4	20240329	141141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2920	-30	5	-1.02	133354735	45548	56.75	2950	2995	2910	3835	2065	2950	2927.78	0.39	0	-6455	3036	2992	2951	2907	2866	2972	2887	150	885	500	2120	5	1	30010576	876	18.25	1.17	12	0.15	160.00	2493.00	3820	20230330	-23.56	2225	20231031	31.24	3290	-11.25	20240306	2365	23.47	20240201	3820	-23.56	20230330	2225	31.24	20231031	2.94	N	347740	500	150 억		116638	N	N	0	N	00	N
5	20240329	131123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2925	-25	5	-0.85	113024450	38576	48.07	2950	2995	2910	3835	2065	2950	2929.92	0.39	0	-4158	3036	2992	2951	2907	2866	2972	2887	150	885	500	2120	5	1	30010576	878	18.28	1.17	12	0.13	160.00	2493.00	3820	20230330	-23.43	2225	20231031	31.46	3290	-11.09	20240306	2365	23.68	20240201	3820	-23.43	20230330	2225	31.46	20231031	2.94	N	347740	500	150 억		116638	N	N	0	N	00	N
6	20240329	121135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2915	-35	5	-1.19	87052470	29663	36.96	2950	2995	2915	3835	2065	2950	2934.72	0.39	0	-3360	3036	2992	2951	2907	2866	2972	2887	150	885	500	2120	5	1	30010576	875	18.22	1.17	12	0.10	160.00	2493.00	3820	20230330	-23.69	2225	20231031	31.01	3290	-11.40	20240306	2365	23.26	20240201	3820	-23.69	20230330	2225	31.01	20231031	2.94	N	347740	500	150 억		116638	N	N	0	N	00	N
7	20240329	111121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2925	-25	5	-0.85	70094200	23859	29.73	2950	2995	2920	3835	2065	2950	2937.85	0.39	0	-2293	3036	2992	2951	2907	2866	2972	2887	150	885	500	2120	5	1	30010576	878	18.28	1.17	12	0.08	160.00	2493.00	3820	20230330	-23.43	2225	20231031	31.46	3290	-11.09	20240306	2365	23.68	20240201	3820	-23.43	20230330	2225	31.46	20231031	2.94	N	347740	500	150 억		116638	N	N	0	N	00	N
8	20240329	101122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2930	-20	5	-0.68	45576805	15506	19.32	2950	2995	2920	3835	2065	2950	2939.30	0.39	0	370	3036	2992	2951	2907	2866	2972	2887	150	885	500	2120	5	1	30010576	879	18.31	1.18	12	0.05	160.00	2493.00	3820	20230330	-23.30	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3820	-23.30	20230330	2225	31.69	20231031	2.94	N	347740	500	150 억		116638	N	N	0	N	00	N
9	20240329	091122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2940	-10	5	-0.34	16081065	5450	6.79	2950	2995	2925	3835	2065	2950	2950.65	0.39	0	-2099	3036	2992	2951	2907	2866	2972	2887	150	885	500	2120	5	1	30010576	882	18.38	1.18	12	0.02	160.00	2493.00	3820	20230330	-23.04	2225	20231031	32.13	3290	-10.64	20240306	2365	24.31	20240201	3820	-23.04	20230330	2225	32.13	20231031	2.94	N	347740	500	150 억		116638	N	N	0	N	00	N
10	20240328	161129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2950	-20	5	-0.67	234858670	79948	77.66	2965	2995	2910	3860	2080	2970	2937.71	0.42	0	-8117	3026	2997	2956	2927	2886	3012	2942	150	890	500	2130	5	1	30010576	885	18.44	1.18	12	0.27	160.00	2493.00	3820	20230330	-22.77	2225	20231031	32.58	3290	-10.33	20240306	2365	24.74	20240201	3820	-22.77	20230330	2225	32.58	20231031	2.94	N	347740	500	150 억		124741	N	N	0	N	00	N
11	20240328	151130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2930	-40	5	-1.35	212319060	72253	70.18	2965	2995	2915	3860	2080	2970	2938.55	0.42	0	-7142	3026	2997	2956	2927	2886	3012	2942	150	890	500	2130	5	1	30010576	879	18.31	1.18	12	0.24	160.00	2493.00	3820	20230330	-23.30	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3820	-23.30	20230330	2225	31.69	20231031	2.94	N	347740	500	150 억		124741	N	N	0	N	00	N
12	20240328	141116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2940	-30	5	-1.01	171239850	58227	56.56	2965	2995	2925	3860	2080	2970	2940.90	0.42	0	-6532	3026	2997	2956	2927	2886	3012	2942	150	890	500	2130	5	1	30010576	882	18.38	1.18	12	0.19	160.00	2493.00	3820	20230330	-23.04	2225	20231031	32.13	3290	-10.64	20240306	2365	24.31	20240201	3820	-23.04	20230330	2225	32.13	20231031	2.94	N	347740	500	150 억		124741	N	N	0	N	00	N
13	20240328	131116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2925	-45	5	-1.52	151124215	51382	49.91	2965	2995	2925	3860	2080	2970	2941.19	0.42	0	-3580	3026	2997	2956	2927	2886	3012	2942	150	890	500	2130	5	1	30010576	878	18.28	1.17	12	0.17	160.00	2493.00	3820	20230330	-23.43	2225	20231031	31.46	3290	-11.09	20240306	2365	23.68	20240201	3820	-23.43	20230330	2225	31.46	20231031	2.94	N	347740	500	150 억		124741	N	N	0	N	00	N
14	20240328	121120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2935	-35	5	-1.18	111198070	37772	36.69	2965	2995	2925	3860	2080	2970	2943.93	0.42	0	-1698	3026	2997	2956	2927	2886	3012	2942	150	890	500	2130	5	1	30010576	881	18.34	1.18	12	0.13	160.00	2493.00	3820	20230330	-23.17	2225	20231031	31.91	3290	-10.79	20240306	2365	24.10	20240201	3820	-23.17	20230330	2225	31.91	20231031	2.94	N	347740	500	150 억		124741	N	N	0	N	00	N
15	20240328	111125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2950	-20	5	-0.67	54034485	18297	17.77	2965	2995	2940	3860	2080	2970	2953.19	0.42	0	-1965	3026	2997	2956	2927	2886	3012	2942	150	890	500	2130	5	1	30010576	885	18.44	1.18	12	0.06	160.00	2493.00	3820	20230330	-22.77	2225	20231031	32.58	3290	-10.33	20240306	2365	24.74	20240201	3820	-22.77	20230330	2225	32.58	20231031	2.94	N	347740	500	150 억		124741	N	N	0	N	00	N
16	20240328	101134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2960	-10	5	-0.34	33505230	11345	11.02	2965	2995	2940	3860	2080	2970	2953.30	0.42	0	-1394	3026	2997	2956	2927	2886	3012	2942	150	890	500	2130	5	1	30010576	888	18.50	1.19	12	0.04	160.00	2493.00	3820	20230330	-22.51	2225	20231031	33.03	3290	-10.03	20240306	2365	25.16	20240201	3820	-22.51	20230330	2225	33.03	20231031	2.94	N	347740	500	150 억		124741	N	N	0	N	00	N
17	20240328	091139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2960	-10	5	-0.34	8867310	3000	2.91	2965	2995	2940	3860	2080	2970	2955.77	0.42	0	-242	3026	2997	2956	2927	2886	3012	2942	150	890	500	2130	5	1	30010576	888	18.50	1.19	12	0.01	160.00	2493.00	3820	20230330	-22.51	2225	20231031	33.03	3290	-10.03	20240306	2365	25.16	20240201	3820	-22.51	20230330	2225	33.03	20231031	2.94	N	347740	500	150 억		124741	N	N	0	N	00	N
18	20240327	161135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2970	15	2	0.51	298217910	101093	90.19	2945	2985	2915	3840	2070	2955	2949.91	0.47	0	-16319	3045	3000	2965	2920	2885	2982	2902	150	885	500	2120	5	1	30010576	891	18.56	1.19	12	0.34	160.00	2493.00	3820	20230330	-22.25	2225	20231031	33.48	3290	-9.73	20240306	2365	25.58	20240201	3820	-22.25	20230330	2225	33.48	20231031	3.12	N	347740	500	150 억		141034	N	N	0	N	00	N
19	20240327	151134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2955	0	3	0.00	270030410	91545	81.67	2945	2985	2915	3840	2070	2955	2949.70	0.47	0	-15798	3045	3000	2965	2920	2885	2982	2902	150	885	500	2120	5	1	30010576	887	18.47	1.19	12	0.31	160.00	2493.00	3820	20230330	-22.64	2225	20231031	32.81	3290	-10.18	20240306	2365	24.95	20240201	3820	-22.64	20230330	2225	32.81	20231031	3.12	N	347740	500	150 억		141034	N	N	0	N	00	N
20	20240327	141135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2930	-25	5	-0.85	209522155	71147	63.47	2945	2985	2915	3840	2070	2955	2944.92	0.47	0	-12066	3045	3000	2965	2920	2885	2982	2902	150	885	500	2120	5	1	30010576	879	18.31	1.18	12	0.24	160.00	2493.00	3820	20230330	-23.30	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3820	-23.30	20230330	2225	31.69	20231031	3.12	N	347740	500	150 억		141034	N	N	0	N	00	N
21	20240327	131132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2930	-25	5	-0.85	197854265	67184	59.94	2945	2985	2915	3840	2070	2955	2944.96	0.47	0	-10633	3045	3000	2965	2920	2885	2982	2902	150	885	500	2120	5	1	30010576	879	18.31	1.18	12	0.22	160.00	2493.00	3820	20230330	-23.30	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3820	-23.30	20230330	2225	31.69	20231031	3.12	N	347740	500	150 억		141034	N	N	0	N	00	N
22	20240327	121133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2960	5	2	0.17	172176480	58444	52.14	2945	2985	2915	3840	2070	2955	2946.01	0.47	0	-10773	3045	3000	2965	2920	2885	2982	2902	150	885	500	2120	5	1	30010576	888	18.50	1.19	12	0.19	160.00	2493.00	3820	20230330	-22.51	2225	20231031	33.03	3290	-10.03	20240306	2365	25.16	20240201	3820	-22.51	20230330	2225	33.03	20231031	3.12	N	347740	500	150 억		141034	N	N	0	N	00	N
23	20240327	111133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2930	-25	5	-0.85	133348020	45174	40.30	2945	2985	2930	3840	2070	2955	2951.88	0.47	0	-10410	3045	3000	2965	2920	2885	2982	2902	150	885	500	2120	5	1	30010576	879	18.31	1.18	12	0.15	160.00	2493.00	3820	20230330	-23.30	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3820	-23.30	20230330	2225	31.69	20231031	3.12	N	347740	500	150 억		141034	N	N	0	N	00	N
24	20240327	101129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2945	-10	5	-0.34	92935055	31448	28.06	2945	2985	2945	3840	2070	2955	2955.20	0.47	0	-1181	3045	3000	2965	2920	2885	2982	2902	150	885	500	2120	5	1	30010576	884	18.41	1.18	12	0.10	160.00	2493.00	3820	20230330	-22.91	2225	20231031	32.36	3290	-10.49	20240306	2365	24.52	20240201	3820	-22.91	20230330	2225	32.36	20231031	3.12	N	347740	500	150 억		141034	N	N	0	N	00	N
25	20240327	091137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2965	10	2	0.34	4841060	1639	1.46	2945	2970	2945	3840	2070	2955	2953.67	0.47	0	-492	3045	3000	2965	2920	2885	2982	2902	150	885	500	2120	5	1	30010576	890	18.53	1.19	12	0.01	160.00	2493.00	3820	20230330	-22.38	2225	20231031	33.26	3290	-9.88	20240306	2365	25.37	20240201	3820	-22.38	20230330	2225	33.26	20231031	3.12	N	347740	500	150 억		141034	N	N	0	N	00	N
26	20240326	161027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2955	-25	5	-0.84	330313555	111355	39.40	2975	3010	2930	3870	2090	2980	2966.31	0.47	0	960	3093	3036	2958	2901	2823	3065	2930	150	890	500	2140	5	1	30010576	887	12.42	1.25	12	0.37	238.00	2359.00	3820	20230330	-22.64	2225	20231031	32.81	3290	-10.18	20240306	2365	24.95	20240201	3820	-22.64	20230330	2225	32.81	20231031	3.12	N	347740	500	150 억		140075	N	N	0	N	00	N
27	20240326	151121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2960	-20	5	-0.67	313224470	105579	37.35	2975	3010	2930	3870	2090	2980	2966.73	0.47	0	490	3093	3036	2958	2901	2823	3065	2930	150	890	500	2140	5	1	30010576	888	12.44	1.25	12	0.35	238.00	2359.00	3820	20230330	-22.51	2225	20231031	33.03	3290	-10.03	20240306	2365	25.16	20240201	3820	-22.51	20230330	2225	33.03	20231031	3.12	N	347740	500	150 억		140075	N	N	0	N	00	N
28	20240326	141117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2965	-15	5	-0.50	269566750	90869	32.15	2975	3010	2930	3870	2090	2980	2966.54	0.47	0	-546	3093	3036	2958	2901	2823	3065	2930	150	890	500	2140	5	1	30010576	890	12.46	1.26	12	0.30	238.00	2359.00	3820	20230330	-22.38	2225	20231031	33.26	3290	-9.88	20240306	2365	25.37	20240201	3820	-22.38	20230330	2225	33.26	20231031	3.12	N	347740	500	150 억		140075	N	N	0	N	00	N
29	20240326	131113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2970	-10	5	-0.34	220814005	74406	26.33	2975	3010	2930	3870	2090	2980	2967.69	0.47	0	-1525	3093	3036	2958	2901	2823	3065	2930	150	890	500	2140	5	1	30010576	891	12.48	1.26	12	0.25	238.00	2359.00	3820	20230330	-22.25	2225	20231031	33.48	3290	-9.73	20240306	2365	25.58	20240201	3820	-22.25	20230330	2225	33.48	20231031	3.12	N	347740	500	150 억		140075	N	N	0	N	00	N
30	20240326	121111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2965	-15	5	-0.50	195129290	65728	23.25	2975	3010	2930	3870	2090	2980	2968.74	0.47	0	-1582	3093	3036	2958	2901	2823	3065	2930	150	890	500	2140	5	1	30010576	890	12.46	1.26	12	0.22	238.00	2359.00	3820	20230330	-22.38	2225	20231031	33.26	3290	-9.88	20240306	2365	25.37	20240201	3820	-22.38	20230330	2225	33.26	20231031	3.12	N	347740	500	150 억		140075	N	N	0	N	00	N
31	20240326	111108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2975	-5	5	-0.17	166276660	56015	19.82	2975	3010	2930	3870	2090	2980	2968.43	0.47	0	-2811	3093	3036	2958	2901	2823	3065	2930	150	890	500	2140	5	1	30010576	893	12.50	1.26	12	0.19	238.00	2359.00	3820	20230330	-22.12	2225	20231031	33.71	3290	-9.57	20240306	2365	25.79	20240201	3820	-22.12	20230330	2225	33.71	20231031	3.12	N	347740	500	150 억		140075	N	N	0	N	00	N
32	20240326	101116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2985	5	2	0.17	124832435	42047	14.88	2975	3010	2930	3870	2090	2980	2968.88	0.47	0	-4525	3093	3036	2958	2901	2823	3065	2930	150	890	500	2140	5	1	30010576	896	12.54	1.27	12	0.14	238.00	2359.00	3820	20230330	-21.86	2225	20231031	34.16	3290	-9.27	20240306	2365	26.22	20240201	3820	-21.86	20230330	2225	34.16	20231031	3.12	N	347740	500	150 억		140075	N	N	0	N	00	N
33	20240326	091120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2930	-50	5	-1.68	61381440	20714	7.33	2975	3010	2930	3870	2090	2980	2963.28	0.47	0	-4141	3093	3036	2958	2901	2823	3065	2930	150	890	500	2140	5	1	30010576	879	12.31	1.24	12	0.07	238.00	2359.00	3820	20230330	-23.30	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3820	-23.30	20230330	2225	31.69	20231031	3.12	N	347740	500	150 억		140075	N	N	0	N	00	N
34	20240325	161158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2980	50	2	1.71	833849355	281155	264.10	2930	3015	2880	3805	2055	2930	2965.80	0.31	0	43909	3010	2970	2925	2885	2840	2947	2862	150	875	500	2100	5	1	30010576	894	12.52	1.26	12	0.94	238.00	2359.00	3820	20230330	-21.99	2225	20231031	33.93	3290	-9.42	20240306	2365	26.00	20240201	3820	-21.99	20230330	2225	33.93	20231031	3.11	N	347740	500	150 억		91548	N	N	0	N	00	N
35	20240325	151202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2990	60	2	2.05	769311410	259460	243.72	2930	3015	2880	3805	2055	2930	2965.05	0.31	0	42830	3010	2970	2925	2885	2840	2947	2862	150	875	500	2100	5	1	30010576	897	12.56	1.27	12	0.86	238.00	2359.00	3820	20230330	-21.73	2225	20231031	34.38	3290	-9.12	20240306	2365	26.43	20240201	3820	-21.73	20230330	2225	34.38	20231031	3.11	N	347740	500	150 억		91548	N	N	0	N	00	N
36	20240325	141159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2965	35	2	1.19	712310390	240366	225.79	2930	3015	2880	3805	2055	2930	2963.44	0.31	0	46787	3010	2970	2925	2885	2840	2947	2862	150	875	500	2100	5	1	30010576	890	12.46	1.26	12	0.80	238.00	2359.00	3820	20230330	-22.38	2225	20231031	33.26	3290	-9.88	20240306	2365	25.37	20240201	3820	-22.38	20230330	2225	33.26	20231031	3.11	N	347740	500	150 억		91548	N	N	0	N	00	N
37	20240325	131158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3005	75	2	2.56	629658135	212610	199.71	2930	3015	2880	3805	2055	2930	2961.56	0.31	0	51380	3010	2970	2925	2885	2840	2947	2862	150	875	500	2100	5	1	30010576	902	12.63	1.27	12	0.71	238.00	2359.00	3820	20230330	-21.34	2225	20231031	35.06	3290	-8.66	20240306	2365	27.06	20240201	3820	-21.34	20230330	2225	35.06	20231031	3.11	N	347740	500	150 억		91548	N	N	0	N	00	N
38	20240325	121202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2985	55	2	1.88	496793865	168372	158.16	2930	2990	2880	3805	2055	2930	2950.57	0.31	0	59544	3010	2970	2925	2885	2840	2947	2862	150	875	500	2100	5	1	30010576	896	12.54	1.27	12	0.56	238.00	2359.00	3820	20230330	-21.86	2225	20231031	34.16	3290	-9.27	20240306	2365	26.22	20240201	3820	-21.86	20230330	2225	34.16	20231031	3.11	N	347740	500	150 억		91548	N	N	0	N	00	N
39	20240325	111201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2970	40	2	1.37	460519150	156193	146.72	2930	2990	2880	3805	2055	2930	2948.40	0.31	0	61387	3010	2970	2925	2885	2840	2947	2862	150	875	500	2100	5	1	30010576	891	12.48	1.26	12	0.52	238.00	2359.00	3820	20230330	-22.25	2225	20231031	33.48	3290	-9.73	20240306	2365	25.58	20240201	3820	-22.25	20230330	2225	33.48	20231031	3.11	N	347740	500	150 억		91548	N	N	0	N	00	N
40	20240325	101200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2970	40	2	1.37	371002080	126075	118.43	2930	2975	2880	3805	2055	2930	2942.71	0.31	0	55970	3010	2970	2925	2885	2840	2947	2862	150	875	500	2100	5	1	30010576	891	12.48	1.26	12	0.42	238.00	2359.00	3820	20230330	-22.25	2225	20231031	33.48	3290	-9.73	20240306	2365	25.58	20240201	3820	-22.25	20230330	2225	33.48	20231031	3.11	N	347740	500	150 억		91548	N	N	0	N	00	N
41	20240325	091204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2940	10	2	0.34	36813545	12545	11.78	2930	2945	2925	3805	2055	2930	2934.52	0.31	0	-6481	3010	2970	2925	2885	2840	2947	2862	150	875	500	2100	5	1	30010576	882	12.35	1.25	12	0.04	238.00	2359.00	3820	20230330	-23.04	2225	20231031	32.13	3290	-10.64	20240306	2365	24.31	20240201	3820	-23.04	20230330	2225	32.13	20231031	3.11	N	347740	500	150 억		91548	N	N	0	N	00	N
42	20240322	161201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2930	15	2	0.51	307751485	105365	100.17	2965	2965	2880	3785	2045	2915	2920.81	0.29	0	4760	2971	2942	2911	2882	2851	2927	2867	150	870	500	2090	5	1	30010576	879	12.31	1.24	12	0.35	238.00	2359.00	3820	20230330	-23.30	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3820	-23.30	20230330	2225	31.69	20231031	3.16	N	347740	500	150 억		86838	N	N	0	N	00	N
43	20240322	151205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2915	0	3	0.00	304552665	104269	99.13	2965	2965	2880	3785	2045	2915	2920.84	0.29	0	5358	2971	2942	2911	2882	2851	2927	2867	150	870	500	2090	5	1	30010576	875	12.25	1.24	12	0.35	238.00	2359.00	3820	20230330	-23.69	2225	20231031	31.01	3290	-11.40	20240306	2365	23.26	20240201	3820	-23.69	20230330	2225	31.01	20231031	3.16	N	347740	500	150 억		86838	N	N	0	N	00	N
44	20240322	141151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2920	5	2	0.17	265513010	90928	86.45	2965	2965	2880	3785	2045	2915	2920.04	0.29	0	8743	2971	2942	2911	2882	2851	2927	2867	150	870	500	2090	5	1	30010576	876	12.27	1.24	12	0.30	238.00	2359.00	3820	20230330	-23.56	2225	20231031	31.24	3290	-11.25	20240306	2365	23.47	20240201	3820	-23.56	20230330	2225	31.24	20231031	3.16	N	347740	500	150 억		86838	N	N	0	N	00	N
45	20240322	131157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2925	10	2	0.34	242553520	83088	78.99	2965	2965	2880	3785	2045	2915	2919.24	0.29	0	7658	2971	2942	2911	2882	2851	2927	2867	150	870	500	2090	5	1	30010576	878	12.29	1.24	12	0.28	238.00	2359.00	3820	20230330	-23.43	2225	20231031	31.46	3290	-11.09	20240306	2365	23.68	20240201	3820	-23.43	20230330	2225	31.46	20231031	3.16	N	347740	500	150 억		86838	N	N	0	N	00	N
46	20240322	121154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2900	-15	5	-0.51	156436325	53637	50.99	2965	2965	2880	3785	2045	2915	2916.57	0.29	0	-10332	2971	2942	2911	2882	2851	2927	2867	150	870	500	2090	5	1	30010576	870	12.18	1.23	12	0.18	238.00	2359.00	3820	20230330	-24.08	2225	20231031	30.34	3290	-11.85	20240306	2365	22.62	20240201	3820	-24.08	20230330	2225	30.34	20231031	3.16	N	347740	500	150 억		86838	N	N	0	N	00	N
47	20240322	111201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2920	5	2	0.17	136826065	46892	44.58	2965	2965	2880	3785	2045	2915	2917.90	0.29	0	-12248	2971	2942	2911	2882	2851	2927	2867	150	870	500	2090	5	1	30010576	876	12.27	1.24	12	0.16	238.00	2359.00	3820	20230330	-23.56	2225	20231031	31.24	3290	-11.25	20240306	2365	23.47	20240201	3820	-23.56	20230330	2225	31.24	20231031	3.16	N	347740	500	150 억		86838	N	N	0	N	00	N
48	20240322	101152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2920	5	2	0.17	104021465	35606	33.85	2965	2965	2880	3785	2045	2915	2921.46	0.29	0	-14906	2971	2942	2911	2882	2851	2927	2867	150	870	500	2090	5	1	30010576	876	12.27	1.24	12	0.12	238.00	2359.00	3820	20230330	-23.56	2225	20231031	31.24	3290	-11.25	20240306	2365	23.47	20240201	3820	-23.56	20230330	2225	31.24	20231031	3.16	N	347740	500	150 억		86838	N	N	0	N	00	N
49	20240322	091152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2905	-10	5	-0.34	66232185	22574	21.46	2965	2965	2905	3785	2045	2915	2934.00	0.29	0	-12534	2971	2942	2911	2882	2851	2927	2867	150	870	500	2090	5	1	30010576	872	12.21	1.23	12	0.08	238.00	2359.00	3820	20230330	-23.95	2225	20231031	30.56	3290	-11.70	20240306	2365	22.83	20240201	3820	-23.95	20230330	2225	30.56	20231031	3.16	N	347740	500	150 억		86838	N	N	0	N	00	N
50	20240321	161156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2915	40	2	1.39	306254690	105000	70.85	2935	2940	2880	3735	2015	2875	2916.71	0.24	0	13708	2961	2917	2896	2852	2831	2907	2842	150	860	500	2070	5	1	30010576	875	12.25	1.24	12	0.35	238.00	2359.00	3820	20230330	-23.69	2225	20231031	31.01	3290	-11.40	20240306	2365	23.26	20240201	3820	-23.69	20230330	2225	31.01	20231031	3.19	N	347740	500	150 억		73130	N	N	0	N	00	N
51	20240321	151153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2925	50	2	1.74	278227340	95390	64.37	2935	2940	2880	3735	2015	2875	2916.73	0.24	0	11835	2961	2917	2896	2852	2831	2907	2842	150	860	500	2070	5	1	30010576	878	12.29	1.24	12	0.32	238.00	2359.00	3820	20230330	-23.43	2225	20231031	31.46	3290	-11.09	20240306	2365	23.68	20240201	3820	-23.43	20230330	2225	31.46	20231031	3.19	N	347740	500	150 억		73130	N	N	0	N	00	N
52	20240321	141151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2925	50	2	1.74	242197730	83056	56.04	2935	2940	2880	3735	2015	2875	2916.08	0.24	0	8661	2961	2917	2896	2852	2831	2907	2842	150	860	500	2070	5	1	30010576	878	12.29	1.24	12	0.28	238.00	2359.00	3820	20230330	-23.43	2225	20231031	31.46	3290	-11.09	20240306	2365	23.68	20240201	3820	-23.43	20230330	2225	31.46	20231031	3.19	N	347740	500	150 억		73130	N	N	0	N	00	N
53	20240321	131140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2920	45	2	1.57	206398095	70776	47.76	2935	2940	2880	3735	2015	2875	2916.22	0.24	0	9759	2961	2917	2896	2852	2831	2907	2842	150	860	500	2070	5	1	30010576	876	12.27	1.24	12	0.24	238.00	2359.00	3820	20230330	-23.56	2225	20231031	31.24	3290	-11.25	20240306	2365	23.47	20240201	3820	-23.56	20230330	2225	31.24	20231031	3.19	N	347740	500	150 억		73130	N	N	0	N	00	N
54	20240321	121155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2925	50	2	1.74	170667475	58533	39.50	2935	2940	2880	3735	2015	2875	2915.75	0.24	0	10466	2961	2917	2896	2852	2831	2907	2842	150	860	500	2070	5	1	30010576	878	12.29	1.24	12	0.20	238.00	2359.00	3820	20230330	-23.43	2225	20231031	31.46	3290	-11.09	20240306	2365	23.68	20240201	3820	-23.43	20230330	2225	31.46	20231031	3.19	N	347740	500	150 억		73130	N	N	0	N	00	N
55	20240321	111152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2925	50	2	1.74	119353975	41015	27.68	2935	2935	2880	3735	2015	2875	2910.01	0.24	0	10946	2961	2917	2896	2852	2831	2907	2842	150	860	500	2070	5	1	30010576	878	12.29	1.24	12	0.14	238.00	2359.00	3820	20230330	-23.43	2225	20231031	31.46	3290	-11.09	20240306	2365	23.68	20240201	3820	-23.43	20230330	2225	31.46	20231031	3.19	N	347740	500	150 억		73130	N	N	0	N	00	N
56	20240321	101154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2910	35	2	1.22	94504285	32487	21.92	2935	2935	2880	3735	2015	2875	2908.99	0.24	0	8134	2961	2917	2896	2852	2831	2907	2842	150	860	500	2070	5	1	30010576	873	12.23	1.23	12	0.11	238.00	2359.00	3820	20230330	-23.82	2225	20231031	30.79	3290	-11.55	20240306	2365	23.04	20240201	3820	-23.82	20230330	2225	30.79	20231031	3.19	N	347740	500	150 억		73130	N	N	0	N	00	N
57	20240321	091200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2900	25	2	0.87	10775560	3707	2.50	2935	2935	2880	3735	2015	2875	2906.81	0.24	0	468	2961	2917	2896	2852	2831	2907	2842	150	860	500	2070	5	1	30010576	870	12.18	1.23	12	0.01	238.00	2359.00	3820	20230330	-24.08	2225	20231031	30.34	3290	-11.85	20240306	2365	22.62	20240201	3820	-24.08	20230330	2225	30.34	20231031	3.19	N	347740	500	150 억		73130	N	N	0	N	00	N
58	20240320	161139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2875	-15	5	-0.52	425252615	146216	75.65	2905	2940	2875	3755	2025	2890	2908.39	0.25	0	-3724	3010	2950	2895	2835	2780	2980	2865	150	865	500	2080	5	1	30010576	863	12.08	1.22	12	0.49	238.00	2359.00	3820	20230330	-24.74	2225	20231031	29.21	3290	-12.61	20240306	2365	21.56	20240201	3820	-24.74	20230330	2225	29.21	20231031	3.15	N	347740	500	150 억		76526	N	N	0	N	00	N
59	20240320	151144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2885	-5	5	-0.17	401016305	137799	71.30	2905	2940	2885	3755	2025	2890	2910.15	0.25	0	-4770	3010	2950	2895	2835	2780	2980	2865	150	865	500	2080	5	1	30010576	866	12.12	1.22	12	0.46	238.00	2359.00	3820	20230330	-24.48	2225	20231031	29.66	3290	-12.31	20240306	2365	21.99	20240201	3820	-24.48	20230330	2225	29.66	20231031	3.15	N	347740	500	150 억		76526	N	N	0	N	00	N
60	20240320	141149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2915	25	2	0.87	330423145	113397	58.67	2905	2940	2885	3755	2025	2890	2913.86	0.25	0	-1478	3010	2950	2895	2835	2780	2980	2865	150	865	500	2080	5	1	30010576	875	12.25	1.24	12	0.38	238.00	2359.00	3820	20230330	-23.69	2225	20231031	31.01	3290	-11.40	20240306	2365	23.26	20240201	3820	-23.69	20230330	2225	31.01	20231031	3.15	N	347740	500	150 억		76526	N	N	0	N	00	N
61	20240320	131150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2910	20	2	0.69	290464565	99640	51.55	2905	2940	2885	3755	2025	2890	2915.14	0.25	0	1978	3010	2950	2895	2835	2780	2980	2865	150	865	500	2080	5	1	30010576	873	12.23	1.23	12	0.33	238.00	2359.00	3820	20230330	-23.82	2225	20231031	30.79	3290	-11.55	20240306	2365	23.04	20240201	3820	-23.82	20230330	2225	30.79	20231031	3.15	N	347740	500	150 억		76526	N	N	0	N	00	N
62	20240320	121142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2910	20	2	0.69	262445555	90013	46.57	2905	2940	2885	3755	2025	2890	2915.64	0.25	0	1146	3010	2950	2895	2835	2780	2980	2865	150	865	500	2080	5	1	30010576	873	12.23	1.23	12	0.30	238.00	2359.00	3820	20230330	-23.82	2225	20231031	30.79	3290	-11.55	20240306	2365	23.04	20240201	3820	-23.82	20230330	2225	30.79	20231031	3.15	N	347740	500	150 억		76526	N	N	0	N	00	N
63	20240320	111144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2900	10	2	0.35	236128270	80959	41.89	2905	2940	2885	3755	2025	2890	2916.64	0.25	0	2905	3010	2950	2895	2835	2780	2980	2865	150	865	500	2080	5	1	30010576	870	12.18	1.23	12	0.27	238.00	2359.00	3820	20230330	-24.08	2225	20231031	30.34	3290	-11.85	20240306	2365	22.62	20240201	3820	-24.08	20230330	2225	30.34	20231031	3.15	N	347740	500	150 억		76526	N	N	0	N	00	N
64	20240320	101137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2940	50	2	1.73	157984745	54091	27.99	2905	2940	2900	3755	2025	2890	2920.72	0.25	0	9492	3010	2950	2895	2835	2780	2980	2865	150	865	500	2080	5	1	30010576	882	12.35	1.25	12	0.18	238.00	2359.00	3820	20230330	-23.04	2225	20231031	32.13	3290	-10.64	20240306	2365	24.31	20240201	3820	-23.04	20230330	2225	32.13	20231031	3.15	N	347740	500	150 억		76526	N	N	0	N	00	N
65	20240320	091143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2915	25	2	0.87	37089020	12719	6.58	2905	2925	2900	3755	2025	2890	2916.03	0.25	0	-597	3010	2950	2895	2835	2780	2980	2865	150	865	500	2080	5	1	30010576	875	12.25	1.24	12	0.04	238.00	2359.00	3820	20230330	-23.69	2225	20231031	31.01	3290	-11.40	20240306	2365	23.26	20240201	3820	-23.69	20230330	2225	31.01	20231031	3.15	N	347740	500	150 억		76526	N	N	0	N	00	N
66	20240319	161130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2890	15	2	0.52	554178200	191656	135.93	2860	2955	2840	3735	2015	2875	2891.56	0.38	0	-32788	2971	2922	2886	2837	2801	2947	2862	150	860	500	2070	5	1	30010576	867	12.14	1.23	12	0.64	238.00	2359.00	3820	20230330	-24.35	2225	20231031	29.89	3290	-12.16	20240306	2365	22.20	20240201	3820	-24.35	20230330	2225	29.89	20231031	3.15	N	347740	500	150 억		114437	N	N	0	N	00	N
67	20240319	151142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2880	5	2	0.17	525820230	181832	128.96	2860	2955	2840	3735	2015	2875	2891.79	0.38	0	-31473	2971	2922	2886	2837	2801	2947	2862	150	860	500	2070	5	1	30010576	864	12.10	1.22	12	0.61	238.00	2359.00	3820	20230330	-24.61	2225	20231031	29.44	3290	-12.46	20240306	2365	21.78	20240201	3820	-24.61	20230330	2225	29.44	20231031	3.15	N	347740	500	150 억		114437	N	N	0	N	00	N
68	20240319	141140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2870	-5	5	-0.17	494088635	170812	121.15	2860	2955	2840	3735	2015	2875	2892.59	0.38	0	-26798	2971	2922	2886	2837	2801	2947	2862	150	860	500	2070	5	1	30010576	861	12.06	1.22	12	0.57	238.00	2359.00	3820	20230330	-24.87	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	3820	-24.87	20230330	2225	28.99	20231031	3.15	N	347740	500	150 억		114437	N	N	0	N	00	N
69	20240319	131109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2865	-10	5	-0.35	463330615	160091	113.54	2860	2955	2840	3735	2015	2875	2894.17	0.38	0	-21500	2971	2922	2886	2837	2801	2947	2862	150	860	500	2070	5	1	30010576	860	12.04	1.21	12	0.53	238.00	2359.00	3820	20230330	-25.00	2225	20231031	28.76	3290	-12.92	20240306	2365	21.14	20240201	3820	-25.00	20230330	2225	28.76	20231031	3.15	N	347740	500	150 억		114437	N	N	0	N	00	N
70	20240319	121133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2880	5	2	0.17	395583650	136460	96.78	2860	2955	2840	3735	2015	2875	2898.90	0.38	0	-17719	2971	2922	2886	2837	2801	2947	2862	150	860	500	2070	5	1	30010576	864	12.10	1.22	12	0.45	238.00	2359.00	3820	20230330	-24.61	2225	20231031	29.44	3290	-12.46	20240306	2365	21.78	20240201	3820	-24.61	20230330	2225	29.44	20231031	3.15	N	347740	500	150 억		114437	N	N	0	N	00	N
71	20240319	111139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2945	70	2	2.43	257183555	88870	63.03	2860	2955	2840	3735	2015	2875	2893.93	0.38	0	-6303	2971	2922	2886	2837	2801	2947	2862	150	860	500	2070	5	1	30010576	884	12.37	1.25	12	0.30	238.00	2359.00	3820	20230330	-22.91	2225	20231031	32.36	3290	-10.49	20240306	2365	24.52	20240201	3820	-22.91	20230330	2225	32.36	20231031	3.15	N	347740	500	150 억		114437	N	N	0	N	00	N
72	20240319	101141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2880	5	2	0.17	108625510	38018	26.96	2860	2880	2840	3735	2015	2875	2857.21	0.38	0	11853	2971	2922	2886	2837	2801	2947	2862	150	860	500	2070	5	1	30010576	864	12.10	1.22	12	0.13	238.00	2359.00	3820	20230330	-24.61	2225	20231031	29.44	3290	-12.46	20240306	2365	21.78	20240201	3820	-24.61	20230330	2225	29.44	20231031	3.15	N	347740	500	150 억		114437	N	N	0	N	00	N
73	20240319	091142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2875	0	3	0.00	52686560	18417	13.06	2860	2880	2845	3735	2015	2875	2860.76	0.38	0	4760	2971	2922	2886	2837	2801	2947	2862	150	860	500	2070	5	1	30010576	863	12.08	1.22	12	0.06	238.00	2359.00	3820	20230330	-24.74	2225	20231031	29.21	3290	-12.61	20240306	2365	21.56	20240201	3820	-24.74	20230330	2225	29.21	20231031	3.15	N	347740	500	150 억		114437	N	N	0	N	00	N
74	20240318	161132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2875	-10	5	-0.35	402815900	139718	50.60	2850	2935	2850	3750	2020	2885	2883.07	0.33	0	14641	2995	2940	2885	2830	2775	2912	2802	150	865	500	2070	5	1	30010576	863	12.08	1.22	12	0.47	238.00	2359.00	3820	20230330	-24.74	2225	20231031	29.21	3290	-12.61	20240306	2365	21.56	20240201	3820	-24.74	20230330	2225	29.21	20231031	3.13	N	347740	500	150 억		99794	N	N	0	N	00	N
75	20240318	151132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2875	-10	5	-0.35	372803630	129281	46.82	2850	2935	2850	3750	2020	2885	2883.67	0.33	0	18515	2995	2940	2885	2830	2775	2912	2802	150	865	500	2070	5	1	30010576	863	12.08	1.22	12	0.43	238.00	2359.00	3820	20230330	-24.74	2225	20231031	29.21	3290	-12.61	20240306	2365	21.56	20240201	3820	-24.74	20230330	2225	29.21	20231031	3.13	N	347740	500	150 억		99794	N	N	0	N	00	N
76	20240318	141132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2865	-20	5	-0.69	315136925	109166	39.54	2850	2935	2850	3750	2020	2885	2886.77	0.33	0	18411	2995	2940	2885	2830	2775	2912	2802	150	865	500	2070	5	1	30010576	860	12.04	1.21	12	0.36	238.00	2359.00	3820	20230330	-25.00	2225	20231031	28.76	3290	-12.92	20240306	2365	21.14	20240201	3820	-25.00	20230330	2225	28.76	20231031	3.13	N	347740	500	150 억		99794	N	N	0	N	00	N
77	20240318	131131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2880	-5	5	-0.17	284977350	98681	35.74	2850	2935	2850	3750	2020	2885	2887.86	0.33	0	15805	2995	2940	2885	2830	2775	2912	2802	150	865	500	2070	5	1	30010576	864	12.10	1.22	12	0.33	238.00	2359.00	3820	20230330	-24.61	2225	20231031	29.44	3290	-12.46	20240306	2365	21.78	20240201	3820	-24.61	20230330	2225	29.44	20231031	3.13	N	347740	500	150 억		99794	N	N	0	N	00	N
78	20240318	121126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2885	0	3	0.00	200770220	69398	25.13	2850	2935	2850	3750	2020	2885	2893.03	0.33	0	9677	2995	2940	2885	2830	2775	2912	2802	150	865	500	2070	5	1	30010576	866	12.12	1.22	12	0.23	238.00	2359.00	3820	20230330	-24.48	2225	20231031	29.66	3290	-12.31	20240306	2365	21.99	20240201	3820	-24.48	20230330	2225	29.66	20231031	3.13	N	347740	500	150 억		99794	N	N	0	N	00	N
79	20240318	111135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2900	15	2	0.52	172923030	59751	21.64	2850	2935	2850	3750	2020	2885	2894.06	0.33	0	6140	2995	2940	2885	2830	2775	2912	2802	150	865	500	2070	5	1	30010576	870	12.18	1.23	12	0.20	238.00	2359.00	3820	20230330	-24.08	2225	20231031	30.34	3290	-11.85	20240306	2365	22.62	20240201	3820	-24.08	20230330	2225	30.34	20231031	3.13	N	347740	500	150 억		99794	N	N	0	N	00	N
80	20240318	101131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2890	5	2	0.17	135197740	46697	16.91	2850	2935	2850	3750	2020	2885	2895.21	0.33	0	2096	2995	2940	2885	2830	2775	2912	2802	150	865	500	2070	5	1	30010576	867	12.14	1.23	12	0.16	238.00	2359.00	3820	20230330	-24.35	2225	20231031	29.89	3290	-12.16	20240306	2365	22.20	20240201	3820	-24.35	20230330	2225	29.89	20231031	3.13	N	347740	500	150 억		99794	N	N	0	N	00	N
81	20240318	091131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2915	30	2	1.04	38053610	13168	4.77	2850	2915	2850	3750	2020	2885	2889.86	0.33	0	2459	2995	2940	2885	2830	2775	2912	2802	150	865	500	2070	5	1	30010576	875	12.25	1.24	12	0.04	238.00	2359.00	3820	20230330	-23.69	2225	20231031	31.01	3290	-11.40	20240306	2365	23.26	20240201	3820	-23.69	20230330	2225	31.01	20231031	3.13	N	347740	500	150 억		99794	N	N	0	N	00	N
82	20240315	161118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2885	-50	5	-1.70	786888375	273033	71.30	2925	2940	2830	3815	2055	2935	2882.08	0.29	0	12544	3088	3011	2943	2866	2798	2977	2832	150	880	500	2110	5	1	30010576	866	12.12	1.22	12	0.91	238.00	2359.00	3840	20230310	-24.87	2225	20231031	29.66	3290	-12.31	20240306	2365	21.99	20240201	3820	-24.48	20230330	2225	29.66	20231031	3.05	N	347740	500	150 억		86055	N	N	0	N	00	N
83	20240315	151045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2895	-40	5	-1.36	737940185	256056	66.87	2925	2940	2830	3815	2055	2935	2881.87	0.29	0	12793	3088	3011	2943	2866	2798	2977	2832	150	880	500	2110	5	1	30010576	869	12.16	1.23	12	0.85	238.00	2359.00	3840	20230310	-24.61	2225	20231031	30.11	3290	-12.01	20240306	2365	22.41	20240201	3820	-24.21	20230330	2225	30.11	20231031	3.05	N	347740	500	150 억		86055	N	N	0	N	00	N
84	20240315	141020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2910	-25	5	-0.85	625325505	217206	56.72	2925	2940	2830	3815	2055	2935	2878.85	0.29	0	25869	3088	3011	2943	2866	2798	2977	2832	150	880	500	2110	5	1	30010576	873	12.23	1.23	12	0.72	238.00	2359.00	3840	20230310	-24.22	2225	20231031	30.79	3290	-11.55	20240306	2365	23.04	20240201	3820	-23.82	20230330	2225	30.79	20231031	3.05	N	347740	500	150 억		86055	N	N	0	N	00	N
85	20240315	131120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2890	-45	5	-1.53	496641895	172829	45.13	2925	2940	2830	3815	2055	2935	2873.46	0.29	0	28156	3088	3011	2943	2866	2798	2977	2832	150	880	500	2110	5	1	30010576	867	12.14	1.23	12	0.58	238.00	2359.00	3840	20230310	-24.74	2225	20231031	29.89	3290	-12.16	20240306	2365	22.20	20240201	3820	-24.35	20230330	2225	29.89	20231031	3.05	N	347740	500	150 억		86055	N	N	0	N	00	N
86	20240315	121120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2885	-50	5	-1.70	449570455	156447	40.86	2925	2940	2830	3815	2055	2935	2873.47	0.29	0	20943	3088	3011	2943	2866	2798	2977	2832	150	880	500	2110	5	1	30010576	866	12.12	1.22	12	0.52	238.00	2359.00	3840	20230310	-24.87	2225	20231031	29.66	3290	-12.31	20240306	2365	21.99	20240201	3820	-24.48	20230330	2225	29.66	20231031	3.05	N	347740	500	150 억		86055	N	N	0	N	00	N
87	20240315	111116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2905	-30	5	-1.02	365886160	127286	33.24	2925	2940	2830	3815	2055	2935	2874.33	0.29	0	13217	3088	3011	2943	2866	2798	2977	2832	150	880	500	2110	5	1	30010576	872	12.21	1.23	12	0.42	238.00	2359.00	3840	20230310	-24.35	2225	20231031	30.56	3290	-11.70	20240306	2365	22.83	20240201	3820	-23.95	20230330	2225	30.56	20231031	3.05	N	347740	500	150 억		86055	N	N	0	N	00	N
88	20240315	101122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2895	-40	5	-1.36	316696740	110397	28.83	2925	2940	2830	3815	2055	2935	2868.47	0.29	0	12357	3088	3011	2943	2866	2798	2977	2832	150	880	500	2110	5	1	30010576	869	12.16	1.23	12	0.37	238.00	2359.00	3840	20230310	-24.61	2225	20231031	30.11	3290	-12.01	20240306	2365	22.41	20240201	3820	-24.21	20230330	2225	30.11	20231031	3.05	N	347740	500	150 억		86055	N	N	0	N	00	N
89	20240315	091127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2910	-25	5	-0.85	69200465	23823	6.22	2925	2940	2875	3815	2055	2935	2904.26	0.29	0	-11949	3088	3011	2943	2866	2798	2977	2832	150	880	500	2110	5	1	30010576	873	12.23	1.23	12	0.08	238.00	2359.00	3840	20230310	-24.22	2225	20231031	30.79	3290	-11.55	20240306	2365	23.04	20240201	3820	-23.82	20230330	2225	30.79	20231031	3.05	N	347740	500	150 억		86055	N	N	0	N	00	N
90	20240314	161106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2935	-10	5	-0.34	1108109125	377117	41.22	2960	3020	2875	3825	2065	2945	2938.38	0.19	0	28289	3221	3082	2966	2827	2711	3025	2770	150	880	500	2120	5	1	30010576	881	12.33	1.24	12	1.26	238.00	2359.00	4060	20230309	-27.71	2225	20231031	31.91	3290	-10.79	20240306	2365	24.10	20240201	3820	-23.17	20230330	2225	31.91	20231031	3.07	N	347740	500	150 억		57767	N	N	0	N	00	N
91	20240314	151112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2935	-10	5	-0.34	1060202740	360812	39.44	2960	3020	2875	3825	2065	2945	2938.38	0.19	0	33924	3221	3082	2966	2827	2711	3025	2770	150	880	500	2120	5	1	30010576	881	12.33	1.24	12	1.20	238.00	2359.00	4060	20230309	-27.71	2225	20231031	31.91	3290	-10.79	20240306	2365	24.10	20240201	3820	-23.17	20230330	2225	31.91	20231031	3.07	N	347740	500	150 억		57767	N	N	0	N	00	N
92	20240314	141112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2915	-30	5	-1.02	981812045	333885	36.49	2960	3020	2875	3825	2065	2945	2940.57	0.19	0	31745	3221	3082	2966	2827	2711	3025	2770	150	880	500	2120	5	1	30010576	875	12.25	1.24	12	1.11	238.00	2359.00	4060	20230309	-28.20	2225	20231031	31.01	3290	-11.40	20240306	2365	23.26	20240201	3820	-23.69	20230330	2225	31.01	20231031	3.07	N	347740	500	150 억		57767	N	N	0	N	00	N
93	20240314	131109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2910	-35	5	-1.19	956518565	325193	35.54	2960	3020	2875	3825	2065	2945	2941.39	0.19	0	30366	3221	3082	2966	2827	2711	3025	2770	150	880	500	2120	5	1	30010576	873	12.23	1.23	12	1.08	238.00	2359.00	4060	20230309	-28.33	2225	20231031	30.79	3290	-11.55	20240306	2365	23.04	20240201	3820	-23.82	20230330	2225	30.79	20231031	3.07	N	347740	500	150 억		57767	N	N	0	N	00	N
94	20240314	121111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2920	-25	5	-0.85	777073630	263233	28.77	2960	3020	2890	3825	2065	2945	2952.04	0.19	0	15197	3221	3082	2966	2827	2711	3025	2770	150	880	500	2120	5	1	30010576	876	12.27	1.24	12	0.88	238.00	2359.00	4060	20230309	-28.08	2225	20231031	31.24	3290	-11.25	20240306	2365	23.47	20240201	3820	-23.56	20230330	2225	31.24	20231031	3.07	N	347740	500	150 억		57767	N	N	0	N	00	N
95	20240314	111111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2955	10	2	0.34	602659420	203934	22.29	2960	3020	2890	3825	2065	2945	2955.17	0.19	0	20826	3221	3082	2966	2827	2711	3025	2770	150	880	500	2120	5	1	30010576	887	12.42	1.25	12	0.68	238.00	2359.00	4060	20230309	-27.22	2225	20231031	32.81	3290	-10.18	20240306	2365	24.95	20240201	3820	-22.64	20230330	2225	32.81	20231031	3.07	N	347740	500	150 억		57767	N	N	0	N	00	N
96	20240314	101120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2955	10	2	0.34	328383545	111903	12.23	2960	2975	2890	3825	2065	2945	2934.54	0.19	0	8246	3221	3082	2966	2827	2711	3025	2770	150	880	500	2120	5	1	30010576	887	12.42	1.25	12	0.37	238.00	2359.00	4060	20230309	-27.22	2225	20231031	32.81	3290	-10.18	20240306	2365	24.95	20240201	3820	-22.64	20230330	2225	32.81	20231031	3.07	N	347740	500	150 억		57767	N	N	0	N	00	N
97	20240314	091116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2965	20	2	0.68	118042745	40245	4.40	2960	2975	2890	3825	2065	2945	2933.10	0.19	0	5622	3221	3082	2966	2827	2711	3025	2770	150	880	500	2120	5	1	30010576	890	12.46	1.26	12	0.13	238.00	2359.00	4060	20230309	-26.97	2225	20231031	33.26	3290	-9.88	20240306	2365	25.37	20240201	3820	-22.38	20230330	2225	33.26	20231031	3.07	N	347740	500	150 억		57767	N	N	0	N	00	N
98	20240313	161057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2945	-40	5	-1.34	2708637820	902559	77.71	2970	3105	2850	3880	2090	2985	3001.08	0.06	0	41250	3178	3081	3013	2916	2848	3047	2882	150	895	500	2140	5	1	30010576	884	12.37	1.25	12	3.01	238.00	2359.00	4060	20230309	-27.46	2225	20231031	32.36	3290	-10.49	20240306	2365	24.52	20240201	3820	-22.91	20230330	2225	32.36	20231031	2.55	N	347740	500	150 억		17777	N	N	0	N	00	N
99	20240313	151102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2970	-15	5	-0.50	2605341255	867820	74.72	2970	3105	2850	3880	2090	2985	3002.19	0.06	0	43527	3178	3081	3013	2916	2848	3047	2882	150	895	500	2140	5	1	30010576	891	12.48	1.26	12	2.89	238.00	2359.00	4060	20230309	-26.85	2225	20231031	33.48	3290	-9.73	20240306	2365	25.58	20240201	3820	-22.25	20230330	2225	33.48	20231031	2.55	N	347740	500	150 억		17777	N	N	0	N	00	N
100	20240313	141100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2935	-50	5	-1.68	2485528970	827397	71.24	2970	3105	2850	3880	2090	2985	3004.07	0.06	0	44338	3178	3081	3013	2916	2848	3047	2882	150	895	500	2140	5	1	30010576	881	12.33	1.24	12	2.76	238.00	2359.00	4060	20230309	-27.71	2225	20231031	31.91	3290	-10.79	20240306	2365	24.10	20240201	3820	-23.17	20230330	2225	31.91	20231031	2.55	N	347740	500	150 억		17777	N	N	0	N	00	N
101	20240313	131109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3070	85	2	2.85	1718159990	567926	48.90	2970	3105	2950	3880	2090	2985	3025.42	0.06	0	36800	3178	3081	3013	2916	2848	3047	2882	150	895	500	2140	5	1	30010576	921	12.90	1.30	12	1.89	238.00	2359.00	4060	20230309	-24.38	2225	20231031	37.98	3290	-6.69	20240306	2365	29.81	20240201	3820	-19.63	20230330	2225	37.98	20231031	2.55	N	347740	500	150 억		17777	N	N	0	N	00	N
102	20240313	121103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3010	25	2	0.84	1126100110	374476	32.24	2970	3085	2950	3880	2090	2985	3007.22	0.06	0	45628	3178	3081	3013	2916	2848	3047	2882	150	895	500	2140	5	1	30010576	903	12.65	1.28	12	1.25	238.00	2359.00	4060	20230309	-25.86	2225	20231031	35.28	3290	-8.51	20240306	2365	27.27	20240201	3820	-21.20	20230330	2225	35.28	20231031	2.55	N	347740	500	150 억		17777	N	N	0	N	00	N
103	20240313	111059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2975	-10	5	-0.34	1028141500	341838	29.43	2970	3085	2950	3880	2090	2985	3007.78	0.06	0	53971	3178	3081	3013	2916	2848	3047	2882	150	895	500	2140	5	1	30010576	893	12.50	1.26	12	1.14	238.00	2359.00	4060	20230309	-26.72	2225	20231031	33.71	3290	-9.57	20240306	2365	25.79	20240201	3820	-22.12	20230330	2225	33.71	20231031	2.55	N	347740	500	150 억		17777	N	N	0	N	00	N
104	20240313	101056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2970	-15	5	-0.50	837547545	277580	23.90	2970	3085	2950	3880	2090	2985	3017.48	0.06	0	46344	3178	3081	3013	2916	2848	3047	2882	150	895	500	2140	5	1	30010576	891	12.48	1.26	12	0.92	238.00	2359.00	4060	20230309	-26.85	2225	20231031	33.48	3290	-9.73	20240306	2365	25.58	20240201	3820	-22.25	20230330	2225	33.48	20231031	2.55	N	347740	500	150 억		17777	N	N	0	N	00	N
105	20240313	091106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3035	50	2	1.68	123681525	40996	3.53	2970	3045	2970	3880	2090	2985	3018.00	0.06	0	12944	3178	3081	3013	2916	2848	3047	2882	150	895	500	2140	5	1	30010576	911	12.75	1.29	12	0.14	238.00	2359.00	4060	20230309	-25.25	2225	20231031	36.40	3290	-7.75	20240306	2365	28.33	20240201	3820	-20.55	20230330	2225	36.40	20231031	2.55	N	347740	500	150 억		17777	N	N	0	N	00	N
106	20240312	161049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2985	-35	5	-1.16	3469066060	1150998	21.71	3060	3110	2945	3925	2115	3020	3014.02	0.17	0	-35448	3370	3195	3010	2835	2650	3282	2922	150	905	500	2170	5	1	30010576	896	12.54	1.27	12	3.84	238.00	2359.00	4150	20230307	-28.07	2225	20231031	34.16	3290	-9.27	20240306	2365	26.22	20240201	3820	-21.86	20230330	2225	34.16	20231031	2.45	N	347740	500	150 억		52408	N	N	0	N	00	N
107	20240312	151046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2985	-35	5	-1.16	3379626280	1121043	21.15	3060	3110	2945	3925	2115	3020	3014.72	0.17	0	-40522	3370	3195	3010	2835	2650	3282	2922	150	905	500	2170	5	1	30010576	896	12.54	1.27	12	3.74	238.00	2359.00	4150	20230307	-28.07	2225	20231031	34.16	3290	-9.27	20240306	2365	26.22	20240201	3820	-21.86	20230330	2225	34.16	20231031	2.45	N	347740	500	150 억		52408	N	N	0	N	00	N
108	20240312	141037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2985	-35	5	-1.16	3084021275	1022892	19.29	3060	3110	2945	3925	2115	3020	3015.00	0.17	0	-39911	3370	3195	3010	2835	2650	3282	2922	150	905	500	2170	5	1	30010576	896	12.54	1.27	12	3.41	238.00	2359.00	4150	20230307	-28.07	2225	20231031	34.16	3290	-9.27	20240306	2365	26.22	20240201	3820	-21.86	20230330	2225	34.16	20231031	2.45	N	347740	500	150 억		52408	N	N	0	N	00	N
109	20240312	130954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2960	-60	5	-1.99	2902350390	961753	18.14	3060	3110	2945	3925	2115	3020	3017.77	0.17	0	-41621	3370	3195	3010	2835	2650	3282	2922	150	905	500	2170	5	1	30010576	888	12.44	1.25	12	3.20	238.00	2359.00	4150	20230307	-28.67	2225	20231031	33.03	3290	-10.03	20240306	2365	25.16	20240201	3820	-22.51	20230330	2225	33.03	20231031	2.45	N	347740	500	150 억		52408	N	N	0	N	00	N
110	20240312	121050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2960	-60	5	-1.99	2765705235	915525	17.27	3060	3110	2950	3925	2115	3020	3020.90	0.17	0	-40404	3370	3195	3010	2835	2650	3282	2922	150	905	500	2170	5	1	30010576	888	12.44	1.25	12	3.05	238.00	2359.00	4150	20230307	-28.67	2225	20231031	33.03	3290	-10.03	20240306	2365	25.16	20240201	3820	-22.51	20230330	2225	33.03	20231031	2.45	N	347740	500	150 억		52408	N	N	0	N	00	N
111	20240312	111046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3010	-10	5	-0.33	2285523195	754016	14.22	3060	3110	2975	3925	2115	3020	3031.13	0.17	0	-15516	3370	3195	3010	2835	2650	3282	2922	150	905	500	2170	5	1	30010576	903	12.65	1.28	12	2.51	238.00	2359.00	4150	20230307	-27.47	2225	20231031	35.28	3290	-8.51	20240306	2365	27.27	20240201	3820	-21.20	20230330	2225	35.28	20231031	2.45	N	347740	500	150 억		52408	N	N	0	N	00	N
112	20240312	101048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3020	0	3	0.00	1824309670	601343	11.34	3060	3110	2975	3925	2115	3020	3033.73	0.17	0	-14129	3370	3195	3010	2835	2650	3282	2922	150	905	500	2170	5	1	30010576	906	12.69	1.28	12	2.00	238.00	2359.00	4150	20230307	-27.23	2225	20231031	35.73	3290	-8.21	20240306	2365	27.70	20240201	3820	-20.94	20230330	2225	35.73	20231031	2.45	N	347740	500	150 억		52408	N	N	0	N	00	N
113	20240312	091046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3025	5	2	0.17	892279230	292039	5.51	3060	3110	3000	3925	2115	3020	3055.34	0.17	0	-15885	3370	3195	3010	2835	2650	3282	2922	150	905	500	2170	5	1	30010576	908	12.71	1.28	12	0.97	238.00	2359.00	4150	20230307	-27.11	2225	20231031	35.96	3290	-8.05	20240306	2365	27.91	20240201	3820	-20.81	20230330	2225	35.96	20231031	2.45	N	347740	500	150 억		52408	N	N	0	N	00	N
114	20240311	161043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3020	185	2	6.53	14843661225	4898165	686.43	2845	3185	2825	3685	1985	2835	3030.24	0.53	0	-111034	2995	2915	2870	2790	2745	2892	2767	150	850	500	2040	5	1	30010576	906	12.69	1.28	12	16.32	238.00	2359.00	4170	20230306	-27.58	2225	20231031	35.73	3290	-8.21	20240306	2365	27.70	20240201	3820	-20.94	20230330	2225	35.73	20231031	2.38	N	347740	500	150 억		159419	N	N	0	N	00	N
115	20240311	151041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2975	140	2	4.94	14322821470	4725308	662.21	2845	3185	2825	3685	1985	2835	3031.10	0.53	0	-106976	2995	2915	2870	2790	2745	2892	2767	150	850	500	2040	5	1	30010576	893	12.50	1.26	12	15.75	238.00	2359.00	4170	20230306	-28.66	2225	20231031	33.71	3290	-9.57	20240306	2365	25.79	20240201	3820	-22.12	20230330	2225	33.71	20231031	2.38	N	347740	500	150 억		159419	N	N	0	N	00	N
116	20240311	141039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2970	135	2	4.76	12765363270	4205502	589.36	2845	3185	2825	3685	1985	2835	3035.41	0.53	0	-94705	2995	2915	2870	2790	2745	2892	2767	150	850	500	2040	5	1	30010576	891	12.48	1.26	12	14.01	238.00	2359.00	4170	20230306	-28.78	2225	20231031	33.48	3290	-9.73	20240306	2365	25.58	20240201	3820	-22.25	20230330	2225	33.48	20231031	2.38	N	347740	500	150 억		159419	N	N	0	N	00	N
117	20240311	131040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2965	130	2	4.59	12087709665	3977367	557.39	2845	3185	2825	3685	1985	2835	3039.13	0.53	0	-108390	2995	2915	2870	2790	2745	2892	2767	150	850	500	2040	5	1	30010576	890	12.46	1.26	12	13.25	238.00	2359.00	4170	20230306	-28.90	2225	20231031	33.26	3290	-9.88	20240306	2365	25.37	20240201	3820	-22.38	20230330	2225	33.26	20231031	2.38	N	347740	500	150 억		159419	N	N	0	N	00	N
118	20240311	121041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2925	90	2	3.17	2081505160	716221	100.37	2845	3000	2825	3685	1985	2835	2906.25	0.53	0	-126835	2995	2915	2870	2790	2745	2892	2767	150	850	500	2040	5	1	30010576	878	12.29	1.24	12	2.39	238.00	2359.00	4170	20230306	-29.86	2225	20231031	31.46	3290	-11.09	20240306	2365	23.68	20240201	3820	-23.43	20230330	2225	31.46	20231031	2.38	N	347740	500	150 억		159419	N	N	0	N	00	N
119	20240311	111036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2915	80	2	2.82	1759998535	605649	84.88	2845	3000	2825	3685	1985	2835	2905.99	0.53	0	-109556	2995	2915	2870	2790	2745	2892	2767	150	850	500	2040	5	1	30010576	875	12.25	1.24	12	2.02	238.00	2359.00	4170	20230306	-30.10	2225	20231031	31.01	3290	-11.40	20240306	2365	23.26	20240201	3820	-23.69	20230330	2225	31.01	20231031	2.38	N	347740	500	150 억		159419	N	N	0	N	00	N
120	20240311	101027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2865	30	2	1.06	314456125	110098	15.43	2845	2880	2825	3685	1985	2835	2856.19	0.53	0	-4868	2995	2915	2870	2790	2745	2892	2767	150	850	500	2040	5	1	30010576	860	12.04	1.21	12	0.37	238.00	2359.00	4170	20230306	-31.29	2225	20231031	28.76	3290	-12.92	20240306	2365	21.14	20240201	3820	-25.00	20230330	2225	28.76	20231031	2.38	N	347740	500	150 억		159419	N	N	0	N	00	N
121	20240311	091032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2870	35	2	1.23	97192495	33972	4.76	2845	2880	2830	3685	1985	2835	2861.11	0.53	0	10938	2995	2915	2870	2790	2745	2892	2767	150	850	500	2040	5	1	30010576	861	12.06	1.22	12	0.11	238.00	2359.00	4170	20230306	-31.18	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	3820	-24.87	20230330	2225	28.99	20231031	2.38	N	347740	500	150 억		159419	N	N	0	N	00	N
122	20240308	161036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	-45	5	-1.56	2020182600	706017	13.40	2895	2950	2825	3740	2020	2880	2861.39	0.56	0	-7647	3343	3111	2938	2706	2533	3227	2822	150	860	500	2070	5	1	30010576	851	11.91	1.20	12	2.35	238.00	2359.00	4230	20230303	-32.98	2225	20231031	27.42	3290	-13.83	20240306	2365	19.87	20240201	4060	-30.17	20230309	2225	27.42	20231031	2.04	N	347740	500	150 억		168650	N	N	0	N	00	N
123	20240308	151036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	-45	5	-1.56	1877960325	655830	12.45	2895	2950	2825	3740	2020	2880	2863.43	0.56	0	-7156	3343	3111	2938	2706	2533	3227	2822	150	860	500	2070	5	1	30010576	851	11.91	1.20	12	2.19	238.00	2359.00	4230	20230303	-32.98	2225	20231031	27.42	3290	-13.83	20240306	2365	19.87	20240201	4060	-30.17	20230309	2225	27.42	20231031	2.04	N	347740	500	150 억		168650	N	N	0	N	00	N
124	20240308	141028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2840	-40	5	-1.39	1731782895	604299	11.47	2895	2950	2825	3740	2020	2880	2865.72	0.56	0	362	3343	3111	2938	2706	2533	3227	2822	150	860	500	2070	5	1	30010576	852	11.93	1.20	12	2.01	238.00	2359.00	4230	20230303	-32.86	2225	20231031	27.64	3290	-13.68	20240306	2365	20.08	20240201	4060	-30.05	20230309	2225	27.64	20231031	2.04	N	347740	500	150 억		168650	N	N	0	N	00	N
125	20240308	131023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2850	-30	5	-1.04	1606873860	560271	10.64	2895	2950	2825	3740	2020	2880	2867.99	0.56	0	-146	3343	3111	2938	2706	2533	3227	2822	150	860	500	2070	5	1	30010576	855	11.97	1.21	12	1.87	238.00	2359.00	4230	20230303	-32.62	2225	20231031	28.09	3290	-13.37	20240306	2365	20.51	20240201	4060	-29.80	20230309	2225	28.09	20231031	2.04	N	347740	500	150 억		168650	N	N	0	N	00	N
126	20240308	121028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	-20	5	-0.69	1512597590	527106	10.01	2895	2950	2825	3740	2020	2880	2869.59	0.56	0	-5522	3343	3111	2938	2706	2533	3227	2822	150	860	500	2070	5	1	30010576	858	12.02	1.21	12	1.76	238.00	2359.00	4230	20230303	-32.39	2225	20231031	28.54	3290	-13.07	20240306	2365	20.93	20240201	4060	-29.56	20230309	2225	28.54	20231031	2.04	N	347740	500	150 억		168650	N	N	0	N	00	N
127	20240308	111030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2870	-10	5	-0.35	935594130	327365	6.21	2895	2905	2825	3740	2020	2880	2857.81	0.56	0	36190	3343	3111	2938	2706	2533	3227	2822	150	860	500	2070	5	1	30010576	861	12.06	1.22	12	1.09	238.00	2359.00	4230	20230303	-32.15	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	4060	-29.31	20230309	2225	28.99	20231031	2.04	N	347740	500	150 억		168650	N	N	0	N	00	N
128	20240308	101024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2870	-10	5	-0.35	690575375	241555	4.59	2895	2905	2825	3740	2020	2880	2858.69	0.56	0	12282	3343	3111	2938	2706	2533	3227	2822	150	860	500	2070	5	1	30010576	861	12.06	1.22	12	0.80	238.00	2359.00	4230	20230303	-32.15	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	4060	-29.31	20230309	2225	28.99	20231031	2.04	N	347740	500	150 억		168650	N	N	0	N	00	N
129	20240308	091024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2880	0	3	0.00	228574430	79503	1.51	2895	2905	2845	3740	2020	2880	2874.91	0.56	0	-3349	3343	3111	2938	2706	2533	3227	2822	150	860	500	2070	5	1	30010576	864	12.10	1.22	12	0.26	238.00	2359.00	4230	20230303	-31.91	2225	20231031	29.44	3290	-12.46	20240306	2365	21.78	20240201	4060	-29.06	20230309	2225	29.44	20231031	2.04	N	347740	500	150 억		168650	N	N	0	N	00	N
130	20240307	161024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2880	40	2	1.41	15650570730	5241649	56.80	2810	3170	2765	3690	1990	2840	2985.97	0.49	0	27852	3586	3212	2916	2542	2246	3400	2730	150	850	500	2040	5	1	30010576	864	12.10	1.22	12	17.47	238.00	2359.00	4360	20230302	-33.94	2225	20231031	29.44	3290	-12.46	20240306	2365	21.78	20240201	4150	-30.60	20230307	2225	29.44	20231031	2.07	N	347740	500	150 억		147700	N	N	0	N	00	N
131	20240307	151006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2870	30	2	1.06	15410299140	5158162	55.90	2810	3170	2765	3690	1990	2840	2987.56	0.49	0	28415	3586	3212	2916	2542	2246	3400	2730	150	850	500	2040	5	1	30010576	861	12.06	1.22	12	17.19	238.00	2359.00	4360	20230302	-34.17	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	4150	-30.84	20230307	2225	28.99	20231031	2.07	N	347740	500	150 억		147700	N	N	0	N	00	N
132	20240307	141000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2890	50	2	1.76	14533722075	4852593	52.59	2810	3170	2765	3690	1990	2840	2995.04	0.49	0	-55720	3586	3212	2916	2542	2246	3400	2730	150	850	500	2040	5	1	30010576	867	12.14	1.23	12	16.17	238.00	2359.00	4360	20230302	-33.72	2225	20231031	29.89	3290	-12.16	20240306	2365	22.20	20240201	4150	-30.36	20230307	2225	29.89	20231031	2.07	N	347740	500	150 억		147700	N	N	0	N	00	N
133	20240307	131013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3020	180	2	6.34	4719417240	1609251	17.44	2810	3075	2765	3690	1990	2840	2932.68	0.49	0	-64766	3586	3212	2916	2542	2246	3400	2730	150	850	500	2040	5	1	30010576	906	12.69	1.28	12	5.36	238.00	2359.00	4360	20230302	-30.73	2225	20231031	35.73	3290	-8.21	20240306	2365	27.70	20240201	4150	-27.23	20230307	2225	35.73	20231031	2.07	N	347740	500	150 억		147700	N	N	0	N	00	N
134	20240307	121018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	-30	5	-1.06	1184770620	423287	4.59	2810	2845	2765	3690	1990	2840	2798.98	0.49	0	-24413	3586	3212	2916	2542	2246	3400	2730	150	850	500	2040	5	1	30010576	843	11.81	1.19	12	1.41	238.00	2359.00	4360	20230302	-35.55	2225	20231031	26.29	3290	-14.59	20240306	2365	18.82	20240201	4150	-32.29	20230307	2225	26.29	20231031	2.07	N	347740	500	150 억		147700	N	N	0	N	00	N
135	20240307	111024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2800	-40	5	-1.41	1034409625	369625	4.01	2810	2845	2765	3690	1990	2840	2798.54	0.49	0	-36379	3586	3212	2916	2542	2246	3400	2730	150	850	500	2040	5	1	30010576	840	11.76	1.19	12	1.23	238.00	2359.00	4360	20230302	-35.78	2225	20231031	25.84	3290	-14.89	20240306	2365	18.39	20240201	4150	-32.53	20230307	2225	25.84	20231031	2.07	N	347740	500	150 억		147700	N	N	0	N	00	N
136	20240307	101017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2795	-45	5	-1.58	872244880	311411	3.37	2810	2845	2765	3690	1990	2840	2800.94	0.49	0	-38309	3586	3212	2916	2542	2246	3400	2730	150	850	500	2040	5	1	30010576	839	11.74	1.18	12	1.04	238.00	2359.00	4360	20230302	-35.89	2225	20231031	25.62	3290	-15.05	20240306	2365	18.18	20240201	4150	-32.65	20230307	2225	25.62	20231031	2.07	N	347740	500	150 억		147700	N	N	0	N	00	N
137	20240307	091018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2805	-35	5	-1.23	277108810	98484	1.07	2810	2845	2795	3690	1990	2840	2813.74	0.49	0	-5772	3586	3212	2916	2542	2246	3400	2730	150	850	500	2040	5	1	30010576	842	11.79	1.19	12	0.33	238.00	2359.00	4360	20230302	-35.67	2225	20231031	26.07	3290	-14.74	20240306	2365	18.60	20240201	4150	-32.41	20230307	2225	26.07	20231031	2.07	N	347740	500	150 억		147700	N	N	0	N	00	N
138	20240306	161009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2840	195	2	7.37	27624428715	9180397	12604.03	2645	3290	2620	3435	1855	2645	3009.25	0.26	0	69729	2715	2680	2635	2600	2555	2697	2617	150	790	500	1900	5	1	30010576	852	11.93	1.20	12	30.59	238.00	2359.00	4360	20230302	-34.86	2225	20231031	27.64	3290	-13.68	20240306	2365	20.08	20240201	4170	-31.89	20230306	2225	27.64	20231031	2.06	N	347740	500	150 억		77515	N	N	0	N	00	N
139	20240306	151013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2790	145	2	5.48	27203868850	9031608	12399.75	2645	3290	2620	3435	1855	2645	3012.07	0.26	0	70663	2715	2680	2635	2600	2555	2697	2617	150	790	500	1900	5	1	30010576	837	11.72	1.18	12	30.09	238.00	2359.00	4360	20230302	-36.01	2225	20231031	25.39	3290	-15.20	20240306	2365	17.97	20240201	4170	-33.09	20230306	2225	25.39	20231031	2.06	N	347740	500	150 억		77515	N	N	0	N	00	N
140	20240306	141020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2805	160	2	6.05	26454067785	8763569	12031.75	2645	3290	2620	3435	1855	2645	3018.64	0.26	0	39171	2715	2680	2635	2600	2555	2697	2617	150	790	500	1900	5	1	30010576	842	11.79	1.19	12	29.20	238.00	2359.00	4360	20230302	-35.67	2225	20231031	26.07	3290	-14.74	20240306	2365	18.60	20240201	4170	-32.73	20230306	2225	26.07	20231031	2.06	N	347740	500	150 억		77515	N	N	0	N	00	N
141	20240306	131019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2855	210	2	7.94	24286327600	7993449	10974.43	2645	3290	2620	3435	1855	2645	3038.28	0.26	0	-49925	2715	2680	2635	2600	2555	2697	2617	150	790	500	1900	5	1	30010576	857	12.00	1.21	12	26.64	238.00	2359.00	4360	20230302	-34.52	2225	20231031	28.31	3290	-13.22	20240306	2365	20.72	20240201	4170	-31.53	20230306	2225	28.31	20231031	2.06	N	347740	500	150 억		77515	N	N	0	N	00	N
142	20240306	121016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2740	95	2	3.59	2125633600	761431	1045.39	2645	2880	2620	3435	1855	2645	2791.63	0.26	0	-30135	2715	2680	2635	2600	2555	2697	2617	150	790	500	1900	5	1	30010576	822	11.51	1.16	12	2.54	238.00	2359.00	4360	20230302	-37.16	2225	20231031	23.15	2880	-4.86	20240306	2365	15.86	20240201	4170	-34.29	20230306	2225	23.15	20231031	2.06	N	347740	500	150 억		77515	N	N	0	N	00	N
143	20240306	111015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	45	2	1.70	188407500	70245	96.44	2645	2715	2620	3435	1855	2645	2682.15	0.26	0	7000	2715	2680	2635	2600	2555	2697	2617	150	790	500	1900	5	1	30010576	807	11.30	1.14	12	0.23	238.00	2359.00	4360	20230302	-38.30	2225	20231031	20.90	2735	-1.65	20240219	2365	13.74	20240201	4170	-35.49	20230306	2225	20.90	20231031	2.06	N	347740	500	150 억		77515	N	N	0	N	00	N
144	20240306	100952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	45	2	1.70	123343340	46016	63.18	2645	2715	2620	3435	1855	2645	2680.44	0.26	0	8317	2715	2680	2635	2600	2555	2697	2617	150	790	500	1900	5	1	30010576	807	11.30	1.14	12	0.15	238.00	2359.00	4360	20230302	-38.30	2225	20231031	20.90	2735	-1.65	20240219	2365	13.74	20240201	4170	-35.49	20230306	2225	20.90	20231031	2.06	N	347740	500	150 억		77515	N	N	0	N	00	N
145	20240306	091011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2645	0	3	0.00	11445705	4331	5.95	2645	2650	2620	3435	1855	2645	2642.74	0.26	0	-2491	2715	2680	2635	2600	2555	2697	2617	150	790	500	1900	5	1	30010576	794	11.11	1.12	12	0.01	238.00	2359.00	4360	20230302	-39.33	2225	20231031	18.88	2735	-3.29	20240219	2365	11.84	20240201	4170	-36.57	20230306	2225	18.88	20231031	2.06	N	347740	500	150 억		77515	N	N	0	N	00	N
146	20240305	161006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2645	35	2	1.34	192147195	72832	136.19	2610	2670	2590	3390	1830	2610	2638.22	0.23	0	7839	2690	2650	2630	2590	2570	2640	2580	150	780	500	1870	5	1	30010576	794	11.11	1.12	12	0.24	238.00	2359.00	4360	20230302	-39.33	2225	20231031	18.88	2735	-3.29	20240219	2365	11.84	20240201	4170	-36.57	20230306	2225	18.88	20231031	2.01	N	347740	500	150 억		69676	N	N	0	N	00	N
147	20240305	151005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	25	2	0.96	183810915	69669	130.28	2610	2670	2590	3390	1830	2610	2638.35	0.23	0	6800	2690	2650	2630	2590	2570	2640	2580	150	780	500	1870	5	1	30010576	791	11.07	1.12	12	0.23	238.00	2359.00	4360	20230302	-39.56	2225	20231031	18.43	2735	-3.66	20240219	2365	11.42	20240201	4170	-36.81	20230306	2225	18.43	20231031	2.01	N	347740	500	150 억		69676	N	N	0	N	00	N
148	20240305	140954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	50	2	1.92	132350350	50281	94.02	2610	2670	2590	3390	1830	2610	2632.21	0.23	0	4121	2690	2650	2630	2590	2570	2640	2580	150	780	500	1870	5	1	30010576	798	11.18	1.13	12	0.17	238.00	2359.00	4360	20230302	-38.99	2225	20231031	19.55	2735	-2.74	20240219	2365	12.47	20240201	4170	-36.21	20230306	2225	19.55	20231031	2.01	N	347740	500	150 억		69676	N	N	0	N	00	N
149	20240305	130956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2665	55	2	2.11	97775810	37250	69.65	2610	2670	2590	3390	1830	2610	2624.85	0.23	0	12	2690	2650	2630	2590	2570	2640	2580	150	780	500	1870	5	1	30010576	800	11.20	1.13	12	0.12	238.00	2359.00	4360	20230302	-38.88	2225	20231031	19.78	2735	-2.56	20240219	2365	12.68	20240201	4170	-36.09	20230306	2225	19.78	20231031	2.01	N	347740	500	150 억		69676	N	N	0	N	00	N
150	20240305	120959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	50	2	1.92	78468135	29985	56.07	2610	2665	2590	3390	1830	2610	2616.91	0.23	0	1593	2690	2650	2630	2590	2570	2640	2580	150	780	500	1870	5	1	30010576	798	11.18	1.13	12	0.10	238.00	2359.00	4360	20230302	-38.99	2225	20231031	19.55	2735	-2.74	20240219	2365	12.47	20240201	4170	-36.21	20230306	2225	19.55	20231031	2.01	N	347740	500	150 억		69676	N	N	0	N	00	N
151	20240305	110958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	20	2	0.77	54226475	20816	38.92	2610	2635	2590	3390	1830	2610	2605.04	0.23	0	625	2690	2650	2630	2590	2570	2640	2580	150	780	500	1870	5	1	30010576	789	11.05	1.11	12	0.07	238.00	2359.00	4360	20230302	-39.68	2225	20231031	18.20	2735	-3.84	20240219	2365	11.21	20240201	4170	-36.93	20230306	2225	18.20	20231031	2.01	N	347740	500	150 억		69676	N	N	0	N	00	N
152	20240305	100955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	15	2	0.57	44649400	17158	32.08	2610	2630	2590	3390	1830	2610	2602.25	0.23	0	2321	2690	2650	2630	2590	2570	2640	2580	150	780	500	1870	5	1	30010576	788	11.03	1.11	12	0.06	238.00	2359.00	4360	20230302	-39.79	2225	20231031	17.98	2735	-4.02	20240219	2365	10.99	20240201	4170	-37.05	20230306	2225	17.98	20231031	2.01	N	347740	500	150 억		69676	N	N	0	N	00	N
153	20240305	090955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2600	-10	5	-0.38	8188770	3145	5.88	2610	2630	2590	3390	1830	2610	2603.74	0.23	0	-71	2690	2650	2630	2590	2570	2640	2580	150	780	500	1870	5	1	30010576	780	10.92	1.10	12	0.01	238.00	2359.00	4360	20230302	-40.37	2225	20231031	16.85	2735	-4.94	20240219	2365	9.94	20240201	4170	-37.65	20230306	2225	16.85	20231031	2.01	N	347740	500	150 억		69676	N	N	0	N	00	N
154	20240304	160955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2610	-60	5	-2.25	140621795	53478	55.20	2670	2670	2610	3470	1870	2670	2629.61	0.30	0	-19871	2723	2696	2668	2641	2613	2710	2655	150	800	500	1920	5	1	30010576	783	10.97	1.11	12	0.18	238.00	2359.00	4360	20230302	-40.14	2225	20231031	17.30	2735	-4.57	20240219	2365	10.36	20240201	4170	-37.41	20230306	2225	17.30	20231031	2.01	N	347740	500	150 억		89548	N	N	0	N	00	N
155	20240304	150949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	-45	5	-1.69	129965005	49399	50.99	2670	2670	2610	3470	1870	2670	2630.92	0.30	0	-18982	2723	2696	2668	2641	2613	2710	2655	150	800	500	1920	5	1	30010576	788	11.03	1.11	12	0.16	238.00	2359.00	4360	20230302	-39.79	2225	20231031	17.98	2735	-4.02	20240219	2365	10.99	20240201	4170	-37.05	20230306	2225	17.98	20231031	2.01	N	347740	500	150 억		89548	N	N	0	N	00	N
156	20240304	140919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2610	-60	5	-2.25	112640420	42788	44.17	2670	2670	2610	3470	1870	2670	2632.52	0.30	0	-14371	2723	2696	2668	2641	2613	2710	2655	150	800	500	1920	5	1	30010576	783	10.97	1.11	12	0.14	238.00	2359.00	4360	20230302	-40.14	2225	20231031	17.30	2735	-4.57	20240219	2365	10.36	20240201	4170	-37.41	20230306	2225	17.30	20231031	2.01	N	347740	500	150 억		89548	N	N	0	N	00	N
157	20240304	130944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	-55	5	-2.06	101936915	38694	39.94	2670	2670	2610	3470	1870	2670	2634.44	0.30	0	-12567	2723	2696	2668	2641	2613	2710	2655	150	800	500	1920	5	1	30010576	785	10.99	1.11	12	0.13	238.00	2359.00	4360	20230302	-40.02	2225	20231031	17.53	2735	-4.39	20240219	2365	10.57	20240201	4170	-37.29	20230306	2225	17.53	20231031	2.01	N	347740	500	150 억		89548	N	N	0	N	00	N
158	20240304	120921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	-35	5	-1.31	72326215	27405	28.29	2670	2670	2625	3470	1870	2670	2639.16	0.30	0	-5229	2723	2696	2668	2641	2613	2710	2655	150	800	500	1920	5	1	30010576	791	11.07	1.12	12	0.09	238.00	2359.00	4360	20230302	-39.56	2225	20231031	18.43	2735	-3.66	20240219	2365	11.42	20240201	4170	-36.81	20230306	2225	18.43	20231031	2.01	N	347740	500	150 억		89548	N	N	0	N	00	N
159	20240304	110938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	-40	5	-1.50	60066285	22743	23.48	2670	2670	2625	3470	1870	2670	2641.09	0.30	0	-2828	2723	2696	2668	2641	2613	2710	2655	150	800	500	1920	5	1	30010576	789	11.05	1.11	12	0.08	238.00	2359.00	4360	20230302	-39.68	2225	20231031	18.20	2735	-3.84	20240219	2365	11.21	20240201	4170	-36.93	20230306	2225	18.20	20231031	2.01	N	347740	500	150 억		89548	N	N	0	N	00	N
160	20240304	100938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2655	-15	5	-0.56	16721600	6303	6.51	2670	2670	2640	3470	1870	2670	2652.96	0.30	0	-1762	2723	2696	2668	2641	2613	2710	2655	150	800	500	1920	5	1	30010576	797	11.16	1.13	12	0.02	238.00	2359.00	4360	20230302	-39.11	2225	20231031	19.33	2735	-2.93	20240219	2365	12.26	20240201	4170	-36.33	20230306	2225	19.33	20231031	2.01	N	347740	500	150 억		89548	N	N	0	N	00	N
161	20240304	090938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	-20	5	-0.75	2890450	1087	1.12	2670	2670	2645	3470	1870	2670	2659.11	0.30	0	-635	2723	2696	2668	2641	2613	2710	2655	150	800	500	1920	5	1	30010576	795	11.13	1.12	12	0.00	238.00	2359.00	4360	20230302	-39.22	2225	20231031	19.10	2735	-3.11	20240219	2365	12.05	20240201	4170	-36.45	20230306	2225	19.10	20231031	2.01	N	347740	500	150 억		89548	N	N	0	N	00	N