KissMeData/293780/price/prices-20240201.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	20240229	161044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5290	-1600	5	-23.22	14760844830	2711532	5937.49	6810	6850	4935	8950	4830	6890	5443.94	2.42	0	-193516	7010	6950	6860	6800	6710	6980	6830	111	2060	500	4960	10	1	22298866	1180	-11.16	2.25	12	12.16	-474.00	2349.00	13650	20230414	-61.25	4935	20240229	7.19	9520	-44.43	20240102	4935	7.19	20240229	13650	-61.25	20230414	4935	7.19	20240229	1.32	N	293780	500	111 억		538617	N	N	1	N	00	N
3	20240229	151048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5400	-1490	5	-21.63	14436719830	2651156	5805.28	6810	6850	4935	8950	4830	6890	5445.44	2.42	0	-212003	7010	6950	6860	6800	6710	6980	6830	111	2060	500	4960	10	1	22298866	1204	-11.39	2.30	12	11.89	-474.00	2349.00	13650	20230414	-60.44	4935	20240229	9.42	9520	-43.28	20240102	4935	9.42	20240229	13650	-60.44	20230414	4935	9.42	20240229	1.32	N	293780	500	111 억		538617	N	N	0	N	00	N
4	20240229	141049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5470	-1420	5	-20.61	13415790060	2459901	5386.49	6810	6850	4935	8950	4830	6890	5453.79	2.42	0	-234508	7010	6950	6860	6800	6710	6980	6830	111	2060	500	4960	10	1	22298866	1220	-11.54	2.33	12	11.03	-474.00	2349.00	13650	20230414	-59.93	4935	20240229	10.84	9520	-42.54	20240102	4935	10.84	20240229	13650	-59.93	20230414	4935	10.84	20240229	1.32	N	293780	500	111 억		538617	N	N	0	N	00	N
5	20240229	131047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5480	-1410	5	-20.46	12082660230	2218100	4857.01	6810	6850	4935	8950	4830	6890	5447.30	2.42	0	-220074	7010	6950	6860	6800	6710	6980	6830	111	2060	500	4960	10	1	22298866	1222	-11.56	2.33	12	9.95	-474.00	2349.00	13650	20230414	-59.85	4935	20240229	11.04	9520	-42.44	20240102	4935	11.04	20240229	13650	-59.85	20230414	4935	11.04	20240229	1.32	N	293780	500	111 억		538617	N	N	0	N	00	N
6	20240229	121047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5280	-1610	5	-23.37	10423198750	1907128	4176.07	6810	6850	4935	8950	4830	6890	5465.39	2.42	0	-222924	7010	6950	6860	6800	6710	6980	6830	111	2060	500	4960	10	1	22298866	1177	-11.14	2.25	12	8.55	-474.00	2349.00	13650	20230414	-61.32	4935	20240229	6.99	9520	-44.54	20240102	4935	6.99	20240229	13650	-61.32	20230414	4935	6.99	20240229	1.32	N	293780	500	111 억		538617	N	N	0	N	00	N
7	20240229	111050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5220	-1670	5	-24.24	4792312210	859066	1881.11	6810	6850	4935	8950	4830	6890	5578.51	2.42	0	-48993	7010	6950	6860	6800	6710	6980	6830	111	2060	500	4960	10	1	22298866	1164	-11.01	2.22	12	3.85	-474.00	2349.00	13650	20230414	-61.76	4935	20240229	5.78	9520	-45.17	20240102	4935	5.78	20240229	13650	-61.76	20230414	4935	5.78	20240229	1.32	N	293780	500	111 억		538617	N	N	0	N	00	N
8	20240229	101051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6340	-550	5	-7.98	851429150	129513	283.60	6810	6850	6340	8950	4830	6890	6574.08	2.42	0	-48711	7010	6950	6860	6800	6710	6980	6830	111	2060	500	4960	10	1	22298866	1414	-13.38	2.70	12	0.58	-474.00	2349.00	13650	20230414	-53.55	6340	20240229	0.00	9520	-33.40	20240102	6340	0.00	20240229	13650	-53.55	20230414	6340	0.00	20240229	1.32	N	293780	500	111 억		538617	N	N	0	N	00	N
9	20240229	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-130	5	-1.89	79549650	11722	25.67	6810	6850	6730	8950	4830	6890	6786.35	2.42	0	-3315	7010	6950	6860	6800	6710	6980	6830	111	2060	500	4960	10	1	22298866	1507	-14.26	2.88	12	0.05	-474.00	2349.00	13650	20230414	-50.48	6500	20240227	4.00	9520	-28.99	20240102	6500	4.00	20240227	13650	-50.48	20230414	6500	4.00	20240227	1.32	N	293780	500	111 억		538617	N	N	0	N	00	N
10	20240228	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	90	2	1.32	311304140	45578	30.33	6810	6920	6770	8840	4760	6800	6830.14	2.42	0	-1776	7426	7112	6806	6492	6186	6960	6340	111	2040	500	4890	10	1	22298866	1536	-14.54	2.93	12	0.20	-474.00	2349.00	13650	20230414	-49.52	6500	20240227	6.00	9520	-27.63	20240102	6500	6.00	20240227	13650	-49.52	20230414	6500	6.00	20240227	1.30	N	293780	500	111 억		540050	N	N	0	N	00	N
11	20240228	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	20	2	0.29	293338570	42954	28.58	6810	6920	6770	8840	4760	6800	6829.13	2.42	0	-1806	7426	7112	6806	6492	6186	6960	6340	111	2040	500	4890	10	1	22298866	1521	-14.39	2.90	12	0.19	-474.00	2349.00	13650	20230414	-50.04	6500	20240227	4.92	9520	-28.36	20240102	6500	4.92	20240227	13650	-50.04	20230414	6500	4.92	20240227	1.30	N	293780	500	111 억		540050	N	N	0	N	00	N
12	20240228	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	30	2	0.44	223732030	32708	21.76	6810	6920	6800	8840	4760	6800	6840.28	2.42	0	750	7426	7112	6806	6492	6186	6960	6340	111	2040	500	4890	10	1	22298866	1523	-14.41	2.91	12	0.15	-474.00	2349.00	13650	20230414	-49.96	6500	20240227	5.08	9520	-28.26	20240102	6500	5.08	20240227	13650	-49.96	20230414	6500	5.08	20240227	1.30	N	293780	500	111 억		540050	N	N	0	N	00	N
13	20240228	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	50	2	0.74	205413240	30018	19.97	6810	6920	6800	8840	4760	6800	6843.00	2.42	0	975	7426	7112	6806	6492	6186	6960	6340	111	2040	500	4890	10	1	22298866	1527	-14.45	2.92	12	0.13	-474.00	2349.00	13650	20230414	-49.82	6500	20240227	5.38	9520	-28.05	20240102	6500	5.38	20240227	13650	-49.82	20230414	6500	5.38	20240227	1.30	N	293780	500	111 억		540050	N	N	0	N	00	N
14	20240228	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	20	2	0.29	167306370	24434	16.26	6810	6920	6800	8840	4760	6800	6847.28	2.42	0	1813	7426	7112	6806	6492	6186	6960	6340	111	2040	500	4890	10	1	22298866	1521	-14.39	2.90	12	0.11	-474.00	2349.00	13650	20230414	-50.04	6500	20240227	4.92	9520	-28.36	20240102	6500	4.92	20240227	13650	-50.04	20230414	6500	4.92	20240227	1.30	N	293780	500	111 억		540050	N	N	0	N	00	N
15	20240228	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	10	2	0.15	159377270	23272	15.48	6810	6920	6800	8840	4760	6800	6848.46	2.42	0	2120	7426	7112	6806	6492	6186	6960	6340	111	2040	500	4890	10	1	22298866	1519	-14.37	2.90	12	0.10	-474.00	2349.00	13650	20230414	-50.11	6500	20240227	4.77	9520	-28.47	20240102	6500	4.77	20240227	13650	-50.11	20230414	6500	4.77	20240227	1.30	N	293780	500	111 억		540050	N	N	0	N	00	N
16	20240228	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	50	2	0.74	107884650	15730	10.47	6810	6920	6800	8840	4760	6800	6858.53	2.42	0	1181	7426	7112	6806	6492	6186	6960	6340	111	2040	500	4890	10	1	22298866	1527	-14.45	2.92	12	0.07	-474.00	2349.00	13650	20230414	-49.82	6500	20240227	5.38	9520	-28.05	20240102	6500	5.38	20240227	13650	-49.82	20230414	6500	5.38	20240227	1.30	N	293780	500	111 억		540050	N	N	0	N	00	N
17	20240228	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	10	2	0.15	42384890	6197	4.12	6810	6880	6800	8840	4760	6800	6839.58	2.42	0	157	7426	7112	6806	6492	6186	6960	6340	111	2040	500	4890	10	1	22298866	1519	-14.37	2.90	12	0.03	-474.00	2349.00	13650	20230414	-50.11	6500	20240227	4.77	9520	-28.47	20240102	6500	4.77	20240227	13650	-50.11	20230414	6500	4.77	20240227	1.30	N	293780	500	111 억		540050	N	N	0	N	00	N
18	20240227	161045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6800	-300	5	-4.23	1028923170	150102	322.50	7060	7120	6500	9230	4970	7100	6854.83	2.45	0	-7391	7293	7196	7103	7006	6913	7150	6960	111	2130	500	5110	10	1	22298866	1516	-14.35	2.89	12	0.67	-474.00	2349.00	13650	20230414	-50.18	6500	20240227	4.62	9520	-28.57	20240102	6500	4.62	20240227	13650	-50.18	20230414	6500	4.62	20240227	1.39	N	293780	500	111 억		545532	N	N	0	N	00	N
19	20240227	151046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6810	-290	5	-4.08	984169590	143519	308.36	7060	7120	6500	9230	4970	7100	6857.42	2.45	0	-7650	7293	7196	7103	7006	6913	7150	6960	111	2130	500	5110	10	1	22298866	1519	-14.37	2.90	12	0.64	-474.00	2349.00	13650	20230414	-50.11	6500	20240227	4.77	9520	-28.47	20240102	6500	4.77	20240227	13650	-50.11	20230414	6500	4.77	20240227	1.39	N	293780	500	111 억		545532	N	N	0	N	00	N
20	20240227	141043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6780	-320	5	-4.51	856902270	124787	268.11	7060	7120	6500	9230	4970	7100	6866.92	2.45	0	-7046	7293	7196	7103	7006	6913	7150	6960	111	2130	500	5110	10	1	22298866	1512	-14.30	2.89	12	0.56	-474.00	2349.00	13650	20230414	-50.33	6500	20240227	4.31	9520	-28.78	20240102	6500	4.31	20240227	13650	-50.33	20230414	6500	4.31	20240227	1.39	N	293780	500	111 억		545532	N	N	0	N	00	N
21	20240227	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-150	5	-2.11	468738430	67646	145.34	7060	7120	6850	9230	4970	7100	6929.29	2.45	0	-11939	7293	7196	7103	7006	6913	7150	6960	111	2130	500	5110	10	1	22298866	1550	-14.66	2.96	12	0.30	-474.00	2349.00	13650	20230414	-49.08	6770	20240201	2.66	9520	-27.00	20240102	6770	2.66	20240201	13650	-49.08	20230414	6770	2.66	20240201	1.39	N	293780	500	111 억		545532	N	N	0	N	00	N
22	20240227	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-190	5	-2.68	433643820	62578	134.45	7060	7120	6850	9230	4970	7100	6929.65	2.45	0	-10716	7293	7196	7103	7006	6913	7150	6960	111	2130	500	5110	10	1	22298866	1541	-14.58	2.94	12	0.28	-474.00	2349.00	13650	20230414	-49.38	6770	20240201	2.07	9520	-27.42	20240102	6770	2.07	20240201	13650	-49.38	20230414	6770	2.07	20240201	1.39	N	293780	500	111 억		545532	N	N	0	N	00	N
23	20240227	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-170	5	-2.39	378833590	54642	117.40	7060	7120	6850	9230	4970	7100	6933.01	2.45	0	-8601	7293	7196	7103	7006	6913	7150	6960	111	2130	500	5110	10	1	22298866	1545	-14.62	2.95	12	0.25	-474.00	2349.00	13650	20230414	-49.23	6770	20240201	2.36	9520	-27.21	20240102	6770	2.36	20240201	13650	-49.23	20230414	6770	2.36	20240201	1.39	N	293780	500	111 억		545532	N	N	0	N	00	N
24	20240227	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-190	5	-2.68	284664030	41044	88.19	7060	7120	6850	9230	4970	7100	6935.58	2.45	0	-7470	7293	7196	7103	7006	6913	7150	6960	111	2130	500	5110	10	1	22298866	1541	-14.58	2.94	12	0.18	-474.00	2349.00	13650	20230414	-49.38	6770	20240201	2.07	9520	-27.42	20240102	6770	2.07	20240201	13650	-49.38	20230414	6770	2.07	20240201	1.39	N	293780	500	111 억		545532	N	N	0	N	00	N
25	20240227	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-70	5	-0.99	33140940	4708	10.12	7060	7120	7030	9230	4970	7100	7039.28	2.45	0	-3630	7293	7196	7103	7006	6913	7150	6960	111	2130	500	5110	10	1	22298866	1568	-14.83	2.99	12	0.02	-474.00	2349.00	13650	20230414	-48.50	6770	20240201	3.84	9520	-26.16	20240102	6770	3.84	20240201	13650	-48.50	20230414	6770	3.84	20240201	1.39	N	293780	500	111 억		545532	N	N	0	N	00	N
26	20240226	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-20	5	-0.28	330526690	46536	45.98	7140	7200	7010	9250	4990	7120	7102.61	2.44	0	2342	7440	7280	7120	6960	6800	7360	7040	111	2130	500	5120	10	1	22298866	1583	-14.98	3.02	12	0.21	-474.00	2349.00	13650	20230414	-47.99	6770	20240201	4.87	9520	-25.42	20240102	6770	4.87	20240201	13650	-47.99	20230414	6770	4.87	20240201	1.35	N	293780	500	111 억		543187	N	N	1	N	00	N
27	20240226	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-20	5	-0.28	324032520	45622	45.08	7140	7200	7010	9250	4990	7120	7102.55	2.44	0	2323	7440	7280	7120	6960	6800	7360	7040	111	2130	500	5120	10	1	22298866	1583	-14.98	3.02	12	0.20	-474.00	2349.00	13650	20230414	-47.99	6770	20240201	4.87	9520	-25.42	20240102	6770	4.87	20240201	13650	-47.99	20230414	6770	4.87	20240201	1.35	N	293780	500	111 억		543187	N	N	1	N	00	N
28	20240226	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	0	3	0.00	307338750	43275	42.76	7140	7200	7010	9250	4990	7120	7101.99	2.44	0	2123	7440	7280	7120	6960	6800	7360	7040	111	2130	500	5120	10	1	22298866	1588	-15.02	3.03	12	0.19	-474.00	2349.00	13650	20230414	-47.84	6770	20240201	5.17	9520	-25.21	20240102	6770	5.17	20240201	13650	-47.84	20230414	6770	5.17	20240201	1.35	N	293780	500	111 억		543187	N	N	1	N	00	N
29	20240226	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-10	5	-0.14	301403350	42441	41.93	7140	7200	7010	9250	4990	7120	7101.70	2.44	0	2046	7440	7280	7120	6960	6800	7360	7040	111	2130	500	5120	10	1	22298866	1585	-15.00	3.03	12	0.19	-474.00	2349.00	13650	20230414	-47.91	6770	20240201	5.02	9520	-25.32	20240102	6770	5.02	20240201	13650	-47.91	20230414	6770	5.02	20240201	1.35	N	293780	500	111 억		543187	N	N	1	N	00	N
30	20240226	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-30	5	-0.42	292654000	41212	40.72	7140	7200	7010	9250	4990	7120	7101.18	2.44	0	1859	7440	7280	7120	6960	6800	7360	7040	111	2130	500	5120	10	1	22298866	1581	-14.96	3.02	12	0.18	-474.00	2349.00	13650	20230414	-48.06	6770	20240201	4.73	9520	-25.53	20240102	6770	4.73	20240201	13650	-48.06	20230414	6770	4.73	20240201	1.35	N	293780	500	111 억		543187	N	N	1	N	00	N
31	20240226	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-30	5	-0.42	245511690	34583	34.17	7140	7200	7010	9250	4990	7120	7099.20	2.44	0	2237	7440	7280	7120	6960	6800	7360	7040	111	2130	500	5120	10	1	22298866	1581	-14.96	3.02	12	0.16	-474.00	2349.00	13650	20230414	-48.06	6770	20240201	4.73	9520	-25.53	20240102	6770	4.73	20240201	13650	-48.06	20230414	6770	4.73	20240201	1.35	N	293780	500	111 억		543187	N	N	1	N	00	N
32	20240226	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	20	2	0.28	204030310	28745	28.40	7140	7200	7010	9250	4990	7120	7097.94	2.44	0	2336	7440	7280	7120	6960	6800	7360	7040	111	2130	500	5120	10	1	22298866	1592	-15.06	3.04	12	0.13	-474.00	2349.00	13650	20230414	-47.69	6770	20240201	5.47	9520	-25.00	20240102	6770	5.47	20240201	13650	-47.69	20230414	6770	5.47	20240201	1.35	N	293780	500	111 억		543187	N	N	1	N	00	N
33	20240226	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	40	2	0.56	38760040	5421	5.36	7140	7190	7100	9250	4990	7120	7149.98	2.44	0	-228	7440	7280	7120	6960	6800	7360	7040	111	2130	500	5120	10	1	22298866	1597	-15.11	3.05	12	0.02	-474.00	2349.00	13650	20230414	-47.55	6770	20240201	5.76	9520	-24.79	20240102	6770	5.76	20240201	13650	-47.55	20230414	6770	5.76	20240201	1.35	N	293780	500	111 억		543187	N	N	1	N	00	N
34	20240223	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	160	2	2.30	716936030	100903	80.63	6960	7280	6960	9040	4880	6960	7105.20	2.30	0	29658	7320	7140	7040	6860	6760	7090	6810	111	2080	500	5010	10	1	22298866	1588	-15.02	3.03	12	0.45	-474.00	2349.00	13650	20230414	-47.84	6770	20240201	5.17	9520	-25.21	20240102	6770	5.17	20240201	13650	-47.84	20230414	6770	5.17	20240201	1.36	N	293780	500	111 억		513024	N	N	1	N	00	N
35	20240223	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	120	2	1.72	703858900	99061	79.15	6960	7280	6960	9040	4880	6960	7105.31	2.30	0	29290	7320	7140	7040	6860	6760	7090	6810	111	2080	500	5010	10	1	22298866	1579	-14.94	3.01	12	0.44	-474.00	2349.00	13650	20230414	-48.13	6770	20240201	4.58	9520	-25.63	20240102	6770	4.58	20240201	13650	-48.13	20230414	6770	4.58	20240201	1.36	N	293780	500	111 억		513024	N	N	0	N	00	N
36	20240223	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	130	2	1.87	667032450	93868	75.00	6960	7280	6960	9040	4880	6960	7106.07	2.30	0	27991	7320	7140	7040	6860	6760	7090	6810	111	2080	500	5010	10	1	22298866	1581	-14.96	3.02	12	0.42	-474.00	2349.00	13650	20230414	-48.06	6770	20240201	4.73	9520	-25.53	20240102	6770	4.73	20240201	13650	-48.06	20230414	6770	4.73	20240201	1.36	N	293780	500	111 억		513024	N	N	0	N	00	N
37	20240223	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	190	2	2.73	552632250	77695	62.08	6960	7280	6960	9040	4880	6960	7112.84	2.30	0	22509	7320	7140	7040	6860	6760	7090	6810	111	2080	500	5010	10	1	22298866	1594	-15.08	3.04	12	0.35	-474.00	2349.00	13650	20230414	-47.62	6770	20240201	5.61	9520	-24.89	20240102	6770	5.61	20240201	13650	-47.62	20230414	6770	5.61	20240201	1.36	N	293780	500	111 억		513024	N	N	0	N	00	N
38	20240223	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	190	2	2.73	418750360	59130	47.25	6960	7200	6960	9040	4880	6960	7081.86	2.30	0	18531	7320	7140	7040	6860	6760	7090	6810	111	2080	500	5010	10	1	22298866	1594	-15.08	3.04	12	0.27	-474.00	2349.00	13650	20230414	-47.62	6770	20240201	5.61	9520	-24.89	20240102	6770	5.61	20240201	13650	-47.62	20230414	6770	5.61	20240201	1.36	N	293780	500	111 억		513024	N	N	0	N	00	N
39	20240223	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	170	2	2.44	367670380	51983	41.54	6960	7200	6960	9040	4880	6960	7072.90	2.30	0	19411	7320	7140	7040	6860	6760	7090	6810	111	2080	500	5010	10	1	22298866	1590	-15.04	3.04	12	0.23	-474.00	2349.00	13650	20230414	-47.77	6770	20240201	5.32	9520	-25.11	20240102	6770	5.32	20240201	13650	-47.77	20230414	6770	5.32	20240201	1.36	N	293780	500	111 억		513024	N	N	0	N	00	N
40	20240223	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	150	2	2.16	244878080	34789	27.80	6960	7130	6960	9040	4880	6960	7038.95	2.30	0	13736	7320	7140	7040	6860	6760	7090	6810	111	2080	500	5010	10	1	22298866	1585	-15.00	3.03	12	0.16	-474.00	2349.00	13650	20230414	-47.91	6770	20240201	5.02	9520	-25.32	20240102	6770	5.02	20240201	13650	-47.91	20230414	6770	5.02	20240201	1.36	N	293780	500	111 억		513024	N	N	0	N	00	N
41	20240223	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	50	2	0.72	51172530	7338	5.86	6960	7020	6960	9040	4880	6960	6973.63	2.30	0	1906	7320	7140	7040	6860	6760	7090	6810	111	2080	500	5010	10	1	22298866	1563	-14.79	2.98	12	0.03	-474.00	2349.00	13650	20230414	-48.64	6770	20240201	3.55	9520	-26.37	20240102	6770	3.55	20240201	13650	-48.64	20230414	6770	3.55	20240201	1.36	N	293780	500	111 억		513024	N	N	0	N	00	N
42	20240222	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-290	5	-4.00	877254390	124924	139.80	7220	7220	6940	9420	5080	7250	7022.45	2.49	0	-41133	7523	7386	7203	7066	6883	7455	7135	111	2170	500	5220	10	1	22298866	1552	-14.68	2.96	12	0.56	-474.00	2349.00	13650	20230414	-49.01	6770	20240201	2.81	9520	-26.89	20240102	6770	2.81	20240201	13650	-49.01	20230414	6770	2.81	20240201	1.36	N	293780	500	111 억		554417	N	N	0	N	00	N
43	20240222	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-270	5	-3.72	834073280	118724	132.86	7220	7220	6940	9420	5080	7250	7025.31	2.49	0	-40377	7523	7386	7203	7066	6883	7455	7135	111	2170	500	5220	10	1	22298866	1556	-14.73	2.97	12	0.53	-474.00	2349.00	13650	20230414	-48.86	6770	20240201	3.10	9520	-26.68	20240102	6770	3.10	20240201	13650	-48.86	20230414	6770	3.10	20240201	1.36	N	293780	500	111 억		554417	N	N	0	N	00	N
44	20240222	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-300	5	-4.14	757843570	107777	120.61	7220	7220	6950	9420	5080	7250	7031.59	2.49	0	-38720	7523	7386	7203	7066	6883	7455	7135	111	2170	500	5220	10	1	22298866	1550	-14.66	2.96	12	0.48	-474.00	2349.00	13650	20230414	-49.08	6770	20240201	2.66	9520	-27.00	20240102	6770	2.66	20240201	13650	-49.08	20230414	6770	2.66	20240201	1.36	N	293780	500	111 억		554417	N	N	0	N	00	N
45	20240222	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	-240	5	-3.31	517173420	73263	81.99	7220	7220	6980	9420	5080	7250	7059.14	2.49	0	-28499	7523	7386	7203	7066	6883	7455	7135	111	2170	500	5220	10	1	22298866	1563	-14.79	2.98	12	0.33	-474.00	2349.00	13650	20230414	-48.64	6770	20240201	3.55	9520	-26.37	20240102	6770	3.55	20240201	13650	-48.64	20230414	6770	3.55	20240201	1.36	N	293780	500	111 억		554417	N	N	0	N	00	N
46	20240222	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-200	5	-2.76	317106330	44782	50.11	7220	7220	7050	9420	5080	7250	7081.11	2.49	0	-20285	7523	7386	7203	7066	6883	7455	7135	111	2170	500	5220	10	1	22298866	1572	-14.87	3.00	12	0.20	-474.00	2349.00	13650	20230414	-48.35	6770	20240201	4.14	9520	-25.95	20240102	6770	4.14	20240201	13650	-48.35	20230414	6770	4.14	20240201	1.36	N	293780	500	111 억		554417	N	N	0	N	00	N
47	20240222	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-190	5	-2.62	210413100	29679	33.21	7220	7220	7050	9420	5080	7250	7089.63	2.49	0	-11681	7523	7386	7203	7066	6883	7455	7135	111	2170	500	5220	10	1	22298866	1574	-14.89	3.01	12	0.13	-474.00	2349.00	13650	20230414	-48.28	6770	20240201	4.28	9520	-25.84	20240102	6770	4.28	20240201	13650	-48.28	20230414	6770	4.28	20240201	1.36	N	293780	500	111 억		554417	N	N	0	N	00	N
48	20240222	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-160	5	-2.21	131898780	18588	20.80	7220	7220	7050	9420	5080	7250	7095.91	2.49	0	-3383	7523	7386	7203	7066	6883	7455	7135	111	2170	500	5220	10	1	22298866	1581	-14.96	3.02	12	0.08	-474.00	2349.00	13650	20230414	-48.06	6770	20240201	4.73	9520	-25.53	20240102	6770	4.73	20240201	13650	-48.06	20230414	6770	4.73	20240201	1.36	N	293780	500	111 억		554417	N	N	0	N	00	N
49	20240222	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-130	5	-1.79	10355560	1446	1.62	7220	7220	7110	9420	5080	7250	7161.52	2.49	0	-824	7523	7386	7203	7066	6883	7455	7135	111	2170	500	5220	10	1	22298866	1588	-15.02	3.03	12	0.01	-474.00	2349.00	13650	20230414	-47.84	6770	20240201	5.17	9520	-25.21	20240102	6770	5.17	20240201	13650	-47.84	20230414	6770	5.17	20240201	1.36	N	293780	500	111 억		554417	N	N	0	N	00	N
50	20240221	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	170	2	2.40	641912990	89215	252.40	7020	7340	7020	9200	4960	7080	7194.98	2.45	0	7164	7193	7136	7093	7036	6993	7115	7015	111	2120	500	5090	10	1	22298866	1617	-15.30	3.09	12	0.40	-474.00	2349.00	13650	20230414	-46.89	6770	20240201	7.09	9520	-23.84	20240102	6770	7.09	20240201	13650	-46.89	20230414	6770	7.09	20240201	1.36	N	293780	500	111 억		546423	N	N	0	N	00	N
51	20240221	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	100	2	1.41	624002580	86737	245.39	7020	7340	7020	9200	4960	7080	7194.19	2.45	0	7927	7193	7136	7093	7036	6993	7115	7015	111	2120	500	5090	10	1	22298866	1601	-15.15	3.06	12	0.39	-474.00	2349.00	13650	20230414	-47.40	6770	20240201	6.06	9520	-24.58	20240102	6770	6.06	20240201	13650	-47.40	20230414	6770	6.06	20240201	1.36	N	293780	500	111 억		546423	N	N	0	N	00	N
52	20240221	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	160	2	2.26	573898190	79769	225.68	7020	7340	7020	9200	4960	7080	7194.50	2.45	0	11611	7193	7136	7093	7036	6993	7115	7015	111	2120	500	5090	10	1	22298866	1614	-15.27	3.08	12	0.36	-474.00	2349.00	13650	20230414	-46.96	6770	20240201	6.94	9520	-23.95	20240102	6770	6.94	20240201	13650	-46.96	20230414	6770	6.94	20240201	1.36	N	293780	500	111 억		546423	N	N	0	N	00	N
53	20240221	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	160	2	2.26	498960100	69365	196.25	7020	7340	7020	9200	4960	7080	7193.25	2.45	0	10479	7193	7136	7093	7036	6993	7115	7015	111	2120	500	5090	10	1	22298866	1614	-15.27	3.08	12	0.31	-474.00	2349.00	13650	20230414	-46.96	6770	20240201	6.94	9520	-23.95	20240102	6770	6.94	20240201	13650	-46.96	20230414	6770	6.94	20240201	1.36	N	293780	500	111 억		546423	N	N	0	N	00	N
54	20240221	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	220	2	3.11	407106080	56730	160.50	7020	7330	7020	9200	4960	7080	7176.20	2.45	0	10591	7193	7136	7093	7036	6993	7115	7015	111	2120	500	5090	10	1	22298866	1628	-15.40	3.11	12	0.25	-474.00	2349.00	13650	20230414	-46.52	6770	20240201	7.83	9520	-23.32	20240102	6770	7.83	20240201	13650	-46.52	20230414	6770	7.83	20240201	1.36	N	293780	500	111 억		546423	N	N	0	N	00	N
55	20240221	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	70	2	0.99	181287960	25585	72.38	7020	7170	7020	9200	4960	7080	7085.71	2.45	0	7670	7193	7136	7093	7036	6993	7115	7015	111	2120	500	5090	10	1	22298866	1594	-15.08	3.04	12	0.11	-474.00	2349.00	13650	20230414	-47.62	6770	20240201	5.61	9520	-24.89	20240102	6770	5.61	20240201	13650	-47.62	20230414	6770	5.61	20240201	1.36	N	293780	500	111 억		546423	N	N	0	N	00	N
56	20240221	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	60	2	0.85	114751440	16225	45.90	7020	7170	7020	9200	4960	7080	7072.51	2.45	0	2879	7193	7136	7093	7036	6993	7115	7015	111	2120	500	5090	10	1	22298866	1592	-15.06	3.04	12	0.07	-474.00	2349.00	13650	20230414	-47.69	6770	20240201	5.47	9520	-25.00	20240102	6770	5.47	20240201	13650	-47.69	20230414	6770	5.47	20240201	1.36	N	293780	500	111 억		546423	N	N	0	N	00	N
57	20240221	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	20	2	0.28	22023720	3127	8.85	7020	7100	7020	9200	4960	7080	7043.08	2.45	0	1532	7193	7136	7093	7036	6993	7115	7015	111	2120	500	5090	10	1	22298866	1583	-14.98	3.02	12	0.01	-474.00	2349.00	13650	20230414	-47.99	6770	20240201	4.87	9520	-25.42	20240102	6770	4.87	20240201	13650	-47.99	20230414	6770	4.87	20240201	1.36	N	293780	500	111 억		546423	N	N	0	N	00	N
58	20240220	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-20	5	-0.28	235593400	33224	80.28	7100	7150	7050	9230	4970	7100	7091.08	2.44	0	3176	7253	7176	7133	7056	7013	7215	7095	111	2130	500	5110	10	1	22298866	1579	-14.94	3.01	12	0.15	-474.00	2349.00	13650	20230414	-48.13	6770	20240201	4.58	9520	-25.63	20240102	6770	4.58	20240201	13650	-48.13	20230414	6770	4.58	20240201	1.36	N	293780	500	111 억		543247	N	N	1	N	00	N
59	20240220	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-20	5	-0.28	226345390	31919	77.13	7100	7150	7050	9230	4970	7100	7091.24	2.44	0	3159	7253	7176	7133	7056	7013	7215	7095	111	2130	500	5110	10	1	22298866	1579	-14.94	3.01	12	0.14	-474.00	2349.00	13650	20230414	-48.13	6770	20240201	4.58	9520	-25.63	20240102	6770	4.58	20240201	13650	-48.13	20230414	6770	4.58	20240201	1.36	N	293780	500	111 억		543247	N	N	1	N	00	N
60	20240220	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-20	5	-0.28	205390860	28960	69.98	7100	7150	7050	9230	4970	7100	7092.23	2.44	0	4315	7253	7176	7133	7056	7013	7215	7095	111	2130	500	5110	10	1	22298866	1579	-14.94	3.01	12	0.13	-474.00	2349.00	13650	20230414	-48.13	6770	20240201	4.58	9520	-25.63	20240102	6770	4.58	20240201	13650	-48.13	20230414	6770	4.58	20240201	1.36	N	293780	500	111 억		543247	N	N	1	N	00	N
61	20240220	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	0	3	0.00	180911580	25515	61.65	7100	7150	7050	9230	4970	7100	7090.40	2.44	0	3032	7253	7176	7133	7056	7013	7215	7095	111	2130	500	5110	10	1	22298866	1583	-14.98	3.02	12	0.11	-474.00	2349.00	13650	20230414	-47.99	6770	20240201	4.87	9520	-25.42	20240102	6770	4.87	20240201	13650	-47.99	20230414	6770	4.87	20240201	1.36	N	293780	500	111 억		543247	N	N	1	N	00	N
62	20240220	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-20	5	-0.28	163466800	23055	55.71	7100	7150	7050	9230	4970	7100	7090.30	2.44	0	4034	7253	7176	7133	7056	7013	7215	7095	111	2130	500	5110	10	1	22298866	1579	-14.94	3.01	12	0.10	-474.00	2349.00	13650	20230414	-48.13	6770	20240201	4.58	9520	-25.63	20240102	6770	4.58	20240201	13650	-48.13	20230414	6770	4.58	20240201	1.36	N	293780	500	111 억		543247	N	N	1	N	00	N
63	20240220	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-20	5	-0.28	145840330	20568	49.70	7100	7150	7050	9230	4970	7100	7090.64	2.44	0	4060	7253	7176	7133	7056	7013	7215	7095	111	2130	500	5110	10	1	22298866	1579	-14.94	3.01	12	0.09	-474.00	2349.00	13650	20230414	-48.13	6770	20240201	4.58	9520	-25.63	20240102	6770	4.58	20240201	13650	-48.13	20230414	6770	4.58	20240201	1.36	N	293780	500	111 억		543247	N	N	1	N	00	N
64	20240220	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	20	2	0.28	101690560	14359	34.70	7100	7140	7050	9230	4970	7100	7082.01	2.44	0	454	7253	7176	7133	7056	7013	7215	7095	111	2130	500	5110	10	1	22298866	1588	-15.02	3.03	12	0.06	-474.00	2349.00	13650	20230414	-47.84	6770	20240201	5.17	9520	-25.21	20240102	6770	5.17	20240201	13650	-47.84	20230414	6770	5.17	20240201	1.36	N	293780	500	111 억		543247	N	N	1	N	00	N
65	20240220	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	30	2	0.42	12353930	1742	4.21	7100	7130	7080	9230	4970	7100	7091.81	2.44	0	369	7253	7176	7133	7056	7013	7215	7095	111	2130	500	5110	10	1	22298866	1590	-15.04	3.04	12	0.01	-474.00	2349.00	13650	20230414	-47.77	6770	20240201	5.32	9520	-25.11	20240102	6770	5.32	20240201	13650	-47.77	20230414	6770	5.32	20240201	1.36	N	293780	500	111 억		543247	N	N	1	N	00	N
66	20240219	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-40	5	-0.56	295827810	41356	100.15	7090	7210	7090	9280	5000	7140	7153.41	2.43	0	387	7240	7190	7130	7080	7020	7215	7105	111	2140	500	5140	10	1	22298866	1583	-14.98	3.02	12	0.19	-474.00	2349.00	13650	20230414	-47.99	6770	20240201	4.87	9520	-25.42	20240102	6770	4.87	20240201	13650	-47.99	20230414	6770	4.87	20240201	1.36	N	293780	500	111 억		542860	N	N	1	N	00	N
67	20240219	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-20	5	-0.28	281078850	39279	95.12	7090	7210	7090	9280	5000	7140	7155.96	2.43	0	385	7240	7190	7130	7080	7020	7215	7105	111	2140	500	5140	10	1	22298866	1588	-15.02	3.03	12	0.18	-474.00	2349.00	13650	20230414	-47.84	6770	20240201	5.17	9520	-25.21	20240102	6770	5.17	20240201	13650	-47.84	20230414	6770	5.17	20240201	1.36	N	293780	500	111 억		542860	N	N	0	N	00	N
68	20240219	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-30	5	-0.42	259085470	36184	87.63	7090	7210	7090	9280	5000	7140	7160.22	2.43	0	428	7240	7190	7130	7080	7020	7215	7105	111	2140	500	5140	10	1	22298866	1585	-15.00	3.03	12	0.16	-474.00	2349.00	13650	20230414	-47.91	6770	20240201	5.02	9520	-25.32	20240102	6770	5.02	20240201	13650	-47.91	20230414	6770	5.02	20240201	1.36	N	293780	500	111 억		542860	N	N	0	N	00	N
69	20240219	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-10	5	-0.14	235318830	32846	79.54	7090	7210	7090	9280	5000	7140	7164.31	2.43	0	746	7240	7190	7130	7080	7020	7215	7105	111	2140	500	5140	10	1	22298866	1590	-15.04	3.04	12	0.15	-474.00	2349.00	13650	20230414	-47.77	6770	20240201	5.32	9520	-25.11	20240102	6770	5.32	20240201	13650	-47.77	20230414	6770	5.32	20240201	1.36	N	293780	500	111 억		542860	N	N	0	N	00	N
70	20240219	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	50	2	0.70	173174980	24168	58.53	7090	7210	7090	9280	5000	7140	7165.47	2.43	0	8794	7240	7190	7130	7080	7020	7215	7105	111	2140	500	5140	10	1	22298866	1603	-15.17	3.06	12	0.11	-474.00	2349.00	13650	20230414	-47.33	6770	20240201	6.20	9520	-24.47	20240102	6770	6.20	20240201	13650	-47.33	20230414	6770	6.20	20240201	1.36	N	293780	500	111 억		542860	N	N	0	N	00	N
71	20240219	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	20	2	0.28	149030710	20801	50.37	7090	7210	7090	9280	5000	7140	7164.59	2.43	0	8915	7240	7190	7130	7080	7020	7215	7105	111	2140	500	5140	10	1	22298866	1597	-15.11	3.05	12	0.09	-474.00	2349.00	13650	20230414	-47.55	6770	20240201	5.76	9520	-24.79	20240102	6770	5.76	20240201	13650	-47.55	20230414	6770	5.76	20240201	1.36	N	293780	500	111 억		542860	N	N	0	N	00	N
72	20240219	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	40	2	0.56	121683670	16995	41.16	7090	7210	7090	9280	5000	7140	7159.97	2.43	0	8639	7240	7190	7130	7080	7020	7215	7105	111	2140	500	5140	10	1	22298866	1601	-15.15	3.06	12	0.08	-474.00	2349.00	13650	20230414	-47.40	6770	20240201	6.06	9520	-24.58	20240102	6770	6.06	20240201	13650	-47.40	20230414	6770	6.06	20240201	1.36	N	293780	500	111 억		542860	N	N	0	N	00	N
73	20240219	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-40	5	-0.56	20963680	2941	7.12	7090	7210	7090	9280	5000	7140	7128.08	2.43	0	456	7240	7190	7130	7080	7020	7215	7105	111	2140	500	5140	10	1	22298866	1583	-14.98	3.02	12	0.01	-474.00	2349.00	13650	20230414	-47.99	6770	20240201	4.87	9520	-25.42	20240102	6770	4.87	20240201	13650	-47.99	20230414	6770	4.87	20240201	1.36	N	293780	500	111 억		542860	N	N	0	N	00	N
74	20240216	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	20	2	0.28	292871990	41154	93.96	7080	7180	7070	9250	4990	7120	7116.19	2.36	0	16505	7306	7212	7126	7032	6946	7260	7080	111	2130	500	5120	10	1	22298866	1592	-15.06	3.04	12	0.18	-474.00	2349.00	13650	20230414	-47.69	6770	20240201	5.47	9520	-25.00	20240102	6770	5.47	20240201	13650	-47.69	20230414	6770	5.47	20240201	1.38	N	293780	500	111 억		526244	N	N	0	N	00	N
75	20240216	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	0	3	0.00	264746080	37216	84.97	7080	7180	7070	9250	4990	7120	7113.77	2.36	0	14654	7306	7212	7126	7032	6946	7260	7080	111	2130	500	5120	10	1	22298866	1588	-15.02	3.03	12	0.17	-474.00	2349.00	13650	20230414	-47.84	6770	20240201	5.17	9520	-25.21	20240102	6770	5.17	20240201	13650	-47.84	20230414	6770	5.17	20240201	1.38	N	293780	500	111 억		526244	N	N	0	N	00	N
76	20240216	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	40	2	0.56	249020280	35012	79.94	7080	7180	7070	9250	4990	7120	7112.43	2.36	0	13663	7306	7212	7126	7032	6946	7260	7080	111	2130	500	5120	10	1	22298866	1597	-15.11	3.05	12	0.16	-474.00	2349.00	13650	20230414	-47.55	6770	20240201	5.76	9520	-24.79	20240102	6770	5.76	20240201	13650	-47.55	20230414	6770	5.76	20240201	1.38	N	293780	500	111 억		526244	N	N	0	N	00	N
77	20240216	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	20	2	0.28	234456180	32972	75.28	7080	7180	7070	9250	4990	7120	7110.77	2.36	0	11957	7306	7212	7126	7032	6946	7260	7080	111	2130	500	5120	10	1	22298866	1592	-15.06	3.04	12	0.15	-474.00	2349.00	13650	20230414	-47.69	6770	20240201	5.47	9520	-25.00	20240102	6770	5.47	20240201	13650	-47.69	20230414	6770	5.47	20240201	1.38	N	293780	500	111 억		526244	N	N	0	N	00	N
78	20240216	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-20	5	-0.28	222355520	31268	71.39	7080	7180	7070	9250	4990	7120	7111.28	2.36	0	11845	7306	7212	7126	7032	6946	7260	7080	111	2130	500	5120	10	1	22298866	1583	-14.98	3.02	12	0.14	-474.00	2349.00	13650	20230414	-47.99	6770	20240201	4.87	9520	-25.42	20240102	6770	4.87	20240201	13650	-47.99	20230414	6770	4.87	20240201	1.38	N	293780	500	111 억		526244	N	N	0	N	00	N
79	20240216	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	0	3	0.00	156683270	22075	50.40	7080	7150	7070	9250	4990	7120	7097.77	2.36	0	7341	7306	7212	7126	7032	6946	7260	7080	111	2130	500	5120	10	1	22298866	1588	-15.02	3.03	12	0.10	-474.00	2349.00	13650	20230414	-47.84	6770	20240201	5.17	9520	-25.21	20240102	6770	5.17	20240201	13650	-47.84	20230414	6770	5.17	20240201	1.38	N	293780	500	111 억		526244	N	N	0	N	00	N
80	20240216	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-40	5	-0.56	86002910	12114	27.66	7080	7150	7070	9250	4990	7120	7099.46	2.36	0	730	7306	7212	7126	7032	6946	7260	7080	111	2130	500	5120	10	1	22298866	1579	-14.94	3.01	12	0.05	-474.00	2349.00	13650	20230414	-48.13	6770	20240201	4.58	9520	-25.63	20240102	6770	4.58	20240201	13650	-48.13	20230414	6770	4.58	20240201	1.38	N	293780	500	111 억		526244	N	N	0	N	00	N
81	20240216	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	10	2	0.14	33940280	4775	10.90	7080	7150	7080	9250	4990	7120	7107.91	2.36	0	1814	7306	7212	7126	7032	6946	7260	7080	111	2130	500	5120	10	1	22298866	1590	-15.04	3.04	12	0.02	-474.00	2349.00	13650	20230414	-47.77	6770	20240201	5.32	9520	-25.11	20240102	6770	5.32	20240201	13650	-47.77	20230414	6770	5.32	20240201	1.38	N	293780	500	111 억		526244	N	N	0	N	00	N
82	20240215	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	30	2	0.42	307235250	43159	104.22	7100	7220	7040	9210	4970	7090	7118.68	2.34	0	5677	7230	7160	7100	7030	6970	7195	7065	111	2120	500	5100	10	1	22298866	1588	-15.02	3.03	12	0.19	-474.00	2349.00	13650	20230414	-47.84	6770	20240201	5.17	9520	-25.21	20240102	6770	5.17	20240201	13650	-47.84	20230414	6770	5.17	20240201	1.38	N	293780	500	111 억		520964	N	N	0	N	00	N
83	20240215	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-20	5	-0.28	293420060	41217	99.53	7100	7220	7040	9210	4970	7090	7118.91	2.34	0	6090	7230	7160	7100	7030	6970	7195	7065	111	2120	500	5100	10	1	22298866	1577	-14.92	3.01	12	0.18	-474.00	2349.00	13650	20230414	-48.21	6770	20240201	4.43	9520	-25.74	20240102	6770	4.43	20240201	13650	-48.21	20230414	6770	4.43	20240201	1.38	N	293780	500	111 억		520964	N	N	0	N	00	N
84	20240215	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	30	2	0.42	235822770	33082	79.89	7100	7220	7040	9210	4970	7090	7128.43	2.34	0	6456	7230	7160	7100	7030	6970	7195	7065	111	2120	500	5100	10	1	22298866	1588	-15.02	3.03	12	0.15	-474.00	2349.00	13650	20230414	-47.84	6770	20240201	5.17	9520	-25.21	20240102	6770	5.17	20240201	13650	-47.84	20230414	6770	5.17	20240201	1.38	N	293780	500	111 억		520964	N	N	0	N	00	N
85	20240215	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	20	2	0.28	213779210	29986	72.41	7100	7220	7040	9210	4970	7090	7129.30	2.34	0	8128	7230	7160	7100	7030	6970	7195	7065	111	2120	500	5100	10	1	22298866	1585	-15.00	3.03	12	0.13	-474.00	2349.00	13650	20230414	-47.91	6770	20240201	5.02	9520	-25.32	20240102	6770	5.02	20240201	13650	-47.91	20230414	6770	5.02	20240201	1.38	N	293780	500	111 억		520964	N	N	0	N	00	N
86	20240215	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	50	2	0.71	209022670	29319	70.80	7100	7220	7040	9210	4970	7090	7129.26	2.34	0	8699	7230	7160	7100	7030	6970	7195	7065	111	2120	500	5100	10	1	22298866	1592	-15.06	3.04	12	0.13	-474.00	2349.00	13650	20230414	-47.69	6770	20240201	5.47	9520	-25.00	20240102	6770	5.47	20240201	13650	-47.69	20230414	6770	5.47	20240201	1.38	N	293780	500	111 억		520964	N	N	0	N	00	N
87	20240215	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	40	2	0.56	179652380	25194	60.84	7100	7220	7040	9210	4970	7090	7130.76	2.34	0	8484	7230	7160	7100	7030	6970	7195	7065	111	2120	500	5100	10	1	22298866	1590	-15.04	3.04	12	0.11	-474.00	2349.00	13650	20230414	-47.77	6770	20240201	5.32	9520	-25.11	20240102	6770	5.32	20240201	13650	-47.77	20230414	6770	5.32	20240201	1.38	N	293780	500	111 억		520964	N	N	0	N	00	N
88	20240215	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	80	2	1.13	152943190	21443	51.78	7100	7220	7040	9210	4970	7090	7132.55	2.34	0	7244	7230	7160	7100	7030	6970	7195	7065	111	2120	500	5100	10	1	22298866	1599	-15.13	3.05	12	0.10	-474.00	2349.00	13650	20230414	-47.47	6770	20240201	5.91	9520	-24.68	20240102	6770	5.91	20240201	13650	-47.47	20230414	6770	5.91	20240201	1.38	N	293780	500	111 억		520964	N	N	0	N	00	N
89	20240215	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	60	2	0.85	12833740	1803	4.35	7100	7180	7060	9210	4970	7090	7117.99	2.34	0	-23	7230	7160	7100	7030	6970	7195	7065	111	2120	500	5100	10	1	22298866	1594	-15.08	3.04	12	0.01	-474.00	2349.00	13650	20230414	-47.62	6770	20240201	5.61	9520	-24.89	20240102	6770	5.61	20240201	13650	-47.62	20230414	6770	5.61	20240201	1.38	N	293780	500	111 억		520964	N	N	0	N	00	N
90	20240214	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-70	5	-0.98	292063430	41184	83.57	7060	7170	7040	9300	5020	7160	7091.67	2.35	0	-3220	7260	7210	7110	7060	6960	7235	7085	111	2140	500	5150	10	1	22298866	1581	-14.96	3.02	12	0.18	-474.00	2349.00	13650	20230414	-48.06	6770	20240201	4.73	9520	-25.53	20240102	6770	4.73	20240201	13650	-48.06	20230414	6770	4.73	20240201	1.36	N	293780	500	111 억		524186	N	N	1	N	00	N
91	20240214	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-60	5	-0.84	272106780	38369	77.86	7060	7170	7040	9300	5020	7160	7091.84	2.35	0	-3558	7260	7210	7110	7060	6960	7235	7085	111	2140	500	5150	10	1	22298866	1583	-14.98	3.02	12	0.17	-474.00	2349.00	13650	20230414	-47.99	6770	20240201	4.87	9520	-25.42	20240102	6770	4.87	20240201	13650	-47.99	20230414	6770	4.87	20240201	1.36	N	293780	500	111 억		524186	N	N	1	N	00	N
92	20240214	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-40	5	-0.56	246223400	34730	70.47	7060	7170	7040	9300	5020	7160	7089.65	2.35	0	-3657	7260	7210	7110	7060	6960	7235	7085	111	2140	500	5150	10	1	22298866	1588	-15.02	3.03	12	0.16	-474.00	2349.00	13650	20230414	-47.84	6770	20240201	5.17	9520	-25.21	20240102	6770	5.17	20240201	13650	-47.84	20230414	6770	5.17	20240201	1.36	N	293780	500	111 억		524186	N	N	1	N	00	N
93	20240214	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-50	5	-0.70	214348160	30246	61.37	7060	7170	7040	9300	5020	7160	7086.83	2.35	0	-5647	7260	7210	7110	7060	6960	7235	7085	111	2140	500	5150	10	1	22298866	1585	-15.00	3.03	12	0.14	-474.00	2349.00	13650	20230414	-47.91	6770	20240201	5.02	9520	-25.32	20240102	6770	5.02	20240201	13650	-47.91	20230414	6770	5.02	20240201	1.36	N	293780	500	111 억		524186	N	N	1	N	00	N
94	20240214	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-50	5	-0.70	170107470	24008	48.72	7060	7170	7040	9300	5020	7160	7085.45	2.35	0	-8033	7260	7210	7110	7060	6960	7235	7085	111	2140	500	5150	10	1	22298866	1585	-15.00	3.03	12	0.11	-474.00	2349.00	13650	20230414	-47.91	6770	20240201	5.02	9520	-25.32	20240102	6770	5.02	20240201	13650	-47.91	20230414	6770	5.02	20240201	1.36	N	293780	500	111 억		524186	N	N	1	N	00	N
95	20240214	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-100	5	-1.40	133302450	18803	38.15	7060	7170	7050	9300	5020	7160	7089.42	2.35	0	-8230	7260	7210	7110	7060	6960	7235	7085	111	2140	500	5150	10	1	22298866	1574	-14.89	3.01	12	0.08	-474.00	2349.00	13650	20230414	-48.28	6770	20240201	4.28	9520	-25.84	20240102	6770	4.28	20240201	13650	-48.28	20230414	6770	4.28	20240201	1.36	N	293780	500	111 억		524186	N	N	1	N	00	N
96	20240214	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-100	5	-1.40	15970030	2254	4.57	7060	7120	7050	9300	5020	7160	7085.20	2.35	0	509	7260	7210	7110	7060	6960	7235	7085	111	2140	500	5150	10	1	22298866	1574	-14.89	3.01	12	0.01	-474.00	2349.00	13650	20230414	-48.28	6770	20240201	4.28	9520	-25.84	20240102	6770	4.28	20240201	13650	-48.28	20230414	6770	4.28	20240201	1.36	N	293780	500	111 억		524186	N	N	1	N	00	N
97	20240213	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	110	2	1.56	346434430	49007	131.26	7050	7160	7010	9160	4940	7050	7069.03	2.31	0	9156	7143	7096	7053	7006	6963	7075	6985	111	2110	500	5070	10	1	22298866	1597	-15.11	3.05	12	0.22	-474.00	2349.00	13650	20230414	-47.55	6770	20240201	5.76	9520	-24.79	20240102	6770	5.76	20240201	13650	-47.55	20230414	6770	5.76	20240201	1.36	N	293780	500	111 억		515025	N	N	1	N	00	N
98	20240213	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	80	2	1.13	288773420	40944	109.66	7050	7150	7010	9160	4940	7050	7052.89	2.31	0	9036	7143	7096	7053	7006	6963	7075	6985	111	2110	500	5070	10	1	22298866	1590	-15.04	3.04	12	0.18	-474.00	2349.00	13650	20230414	-47.77	6770	20240201	5.32	9520	-25.11	20240102	6770	5.32	20240201	13650	-47.77	20230414	6770	5.32	20240201	1.36	N	293780	500	111 억		515025	N	N	1	N	00	N
99	20240213	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	50	2	0.71	246668040	35028	93.82	7050	7100	7010	9160	4940	7050	7042.02	2.31	0	6436	7143	7096	7053	7006	6963	7075	6985	111	2110	500	5070	10	1	22298866	1583	-14.98	3.02	12	0.16	-474.00	2349.00	13650	20230414	-47.99	6770	20240201	4.87	9520	-25.42	20240102	6770	4.87	20240201	13650	-47.99	20230414	6770	4.87	20240201	1.36	N	293780	500	111 억		515025	N	N	1	N	00	N
100	20240213	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	10	2	0.14	197513910	28069	75.18	7050	7080	7010	9160	4940	7050	7036.73	2.31	0	2816	7143	7096	7053	7006	6963	7075	6985	111	2110	500	5070	10	1	22298866	1574	-14.89	3.01	12	0.13	-474.00	2349.00	13650	20230414	-48.28	6770	20240201	4.28	9520	-25.84	20240102	6770	4.28	20240201	13650	-48.28	20230414	6770	4.28	20240201	1.36	N	293780	500	111 억		515025	N	N	1	N	00	N
101	20240213	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-10	5	-0.14	163416770	23238	62.24	7050	7080	7010	9160	4940	7050	7032.31	2.31	0	-732	7143	7096	7053	7006	6963	7075	6985	111	2110	500	5070	10	1	22298866	1570	-14.85	3.00	12	0.10	-474.00	2349.00	13650	20230414	-48.42	6770	20240201	3.99	9520	-26.05	20240102	6770	3.99	20240201	13650	-48.42	20230414	6770	3.99	20240201	1.36	N	293780	500	111 억		515025	N	N	1	N	00	N
102	20240213	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-10	5	-0.14	127447550	18123	48.54	7050	7080	7010	9160	4940	7050	7032.36	2.31	0	-1726	7143	7096	7053	7006	6963	7075	6985	111	2110	500	5070	10	1	22298866	1570	-14.85	3.00	12	0.08	-474.00	2349.00	13650	20230414	-48.42	6770	20240201	3.99	9520	-26.05	20240102	6770	3.99	20240201	13650	-48.42	20230414	6770	3.99	20240201	1.36	N	293780	500	111 억		515025	N	N	1	N	00	N
103	20240213	100801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	0	3	0.00	98542210	14017	37.54	7050	7080	7010	9160	4940	7050	7030.19	2.31	0	-1087	7143	7096	7053	7006	6963	7075	6985	111	2110	500	5070	10	1	22298866	1572	-14.87	3.00	12	0.06	-474.00	2349.00	13650	20230414	-48.35	6770	20240201	4.14	9520	-25.95	20240102	6770	4.14	20240201	13650	-48.35	20230414	6770	4.14	20240201	1.36	N	293780	500	111 억		515025	N	N	1	N	00	N