KissMeData/347740/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	161126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	-15	5	-0.56	257845715	96870	124.97	2660	2695	2640	3490	1880	2685	2661.77	0.42	0	-33445	2741	2712	2656	2627	2571	2727	2642	150	805	500	1930	5	1	30010576	801	11.22	1.13	12	0.32	238.00	2359.00	4360	20230302	-38.76	2225	20231031	20.00	2735	-2.38	20240219	2365	12.90	20240201	4360	-38.76	20230302	2225	20.00	20231031	2.04	N	347740	500	150 억		124598	N	N	0	N	00	N
3	20240229	151132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	-25	5	-0.93	240943610	90510	116.77	2660	2695	2640	3490	1880	2685	2662.07	0.42	0	-31967	2741	2712	2656	2627	2571	2727	2642	150	805	500	1930	5	1	30010576	798	11.18	1.13	12	0.30	238.00	2359.00	4360	20230302	-38.99	2225	20231031	19.55	2735	-2.74	20240219	2365	12.47	20240201	4360	-38.99	20230302	2225	19.55	20231031	2.04	N	347740	500	150 억		124598	N	N	0	N	00	N
4	20240229	141132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2655	-30	5	-1.12	207904135	78065	100.71	2660	2695	2640	3490	1880	2685	2663.22	0.42	0	-25367	2741	2712	2656	2627	2571	2727	2642	150	805	500	1930	5	1	30010576	797	11.16	1.13	12	0.26	238.00	2359.00	4360	20230302	-39.11	2225	20231031	19.33	2735	-2.93	20240219	2365	12.26	20240201	4360	-39.11	20230302	2225	19.33	20231031	2.04	N	347740	500	150 억		124598	N	N	0	N	00	N
5	20240229	131130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2665	-20	5	-0.74	166441095	62484	80.61	2660	2695	2640	3490	1880	2685	2663.74	0.42	0	-17022	2741	2712	2656	2627	2571	2727	2642	150	805	500	1930	5	1	30010576	800	11.20	1.13	12	0.21	238.00	2359.00	4360	20230302	-38.88	2225	20231031	19.78	2735	-2.56	20240219	2365	12.68	20240201	4360	-38.88	20230302	2225	19.78	20231031	2.04	N	347740	500	150 억		124598	N	N	0	N	00	N
6	20240229	121129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	-5	5	-0.19	150286485	56437	72.81	2660	2695	2640	3490	1880	2685	2662.91	0.42	0	-13262	2741	2712	2656	2627	2571	2727	2642	150	805	500	1930	5	1	30010576	804	11.26	1.14	12	0.19	238.00	2359.00	4360	20230302	-38.53	2225	20231031	20.45	2735	-2.01	20240219	2365	13.32	20240201	4360	-38.53	20230302	2225	20.45	20231031	2.04	N	347740	500	150 억		124598	N	N	0	N	00	N
7	20240229	111133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2695	10	2	0.37	132321675	49730	64.16	2660	2695	2640	3490	1880	2685	2660.80	0.42	0	-10257	2741	2712	2656	2627	2571	2727	2642	150	805	500	1930	5	1	30010576	809	11.32	1.14	12	0.17	238.00	2359.00	4360	20230302	-38.19	2225	20231031	21.12	2735	-1.46	20240219	2365	13.95	20240201	4360	-38.19	20230302	2225	21.12	20231031	2.04	N	347740	500	150 억		124598	N	N	0	N	00	N
8	20240229	101134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	-45	5	-1.68	71834055	27116	34.98	2660	2685	2640	3490	1880	2685	2649.14	0.42	0	-5269	2741	2712	2656	2627	2571	2727	2642	150	805	500	1930	5	1	30010576	792	11.09	1.12	12	0.09	238.00	2359.00	4360	20230302	-39.45	2225	20231031	18.65	2735	-3.47	20240219	2365	11.63	20240201	4360	-39.45	20230302	2225	18.65	20231031	2.04	N	347740	500	150 억		124598	N	N	0	N	00	N
9	20240229	091132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	-25	5	-0.93	6614560	2492	3.21	2660	2660	2650	3490	1880	2685	2654.32	0.42	0	-605	2741	2712	2656	2627	2571	2727	2642	150	805	500	1930	5	1	30010576	798	11.18	1.13	12	0.01	238.00	2359.00	4360	20230302	-38.99	2225	20231031	19.55	2735	-2.74	20240219	2365	12.47	20240201	4360	-38.99	20230302	2225	19.55	20231031	2.04	N	347740	500	150 억		124598	N	N	0	N	00	N
10	20240228	161025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2685	85	2	3.27	204086210	77112	90.10	2600	2685	2600	3380	1820	2600	2646.58	0.37	0	14846	2653	2626	2608	2581	2563	2622	2577	150	780	500	1870	5	1	30010576	806	11.28	1.14	12	0.26	238.00	2359.00	4360	20230302	-38.42	2225	20231031	20.67	2735	-1.83	20240219	2365	13.53	20240201	4360	-38.42	20230302	2225	20.67	20231031	2.12	N	347740	500	150 억		109752	N	N	0	N	00	N
11	20240228	151024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	70	2	2.69	183277935	69350	81.03	2600	2675	2600	3380	1820	2600	2642.80	0.37	0	15235	2653	2626	2608	2581	2563	2622	2577	150	780	500	1870	5	1	30010576	801	11.22	1.13	12	0.23	238.00	2359.00	4360	20230302	-38.76	2225	20231031	20.00	2735	-2.38	20240219	2365	12.90	20240201	4360	-38.76	20230302	2225	20.00	20231031	2.12	N	347740	500	150 억		109752	N	N	0	N	00	N
12	20240228	141130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	35	2	1.35	116772655	44307	51.77	2600	2650	2600	3380	1820	2600	2635.54	0.37	0	8583	2653	2626	2608	2581	2563	2622	2577	150	780	500	1870	5	1	30010576	791	11.07	1.12	12	0.15	238.00	2359.00	4360	20230302	-39.56	2225	20231031	18.43	2735	-3.66	20240219	2365	11.42	20240201	4360	-39.56	20230302	2225	18.43	20231031	2.12	N	347740	500	150 억		109752	N	N	0	N	00	N
13	20240228	131121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	40	2	1.54	92322960	35031	40.93	2600	2650	2600	3380	1820	2600	2635.46	0.37	0	8563	2653	2626	2608	2581	2563	2622	2577	150	780	500	1870	5	1	30010576	792	11.09	1.12	12	0.12	238.00	2359.00	4360	20230302	-39.45	2225	20231031	18.65	2735	-3.47	20240219	2365	11.63	20240201	4360	-39.45	20230302	2225	18.65	20231031	2.12	N	347740	500	150 억		109752	N	N	0	N	00	N
14	20240228	121134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	40	2	1.54	79890955	30319	35.43	2600	2650	2600	3380	1820	2600	2635.01	0.37	0	8563	2653	2626	2608	2581	2563	2622	2577	150	780	500	1870	5	1	30010576	792	11.09	1.12	12	0.10	238.00	2359.00	4360	20230302	-39.45	2225	20231031	18.65	2735	-3.47	20240219	2365	11.63	20240201	4360	-39.45	20230302	2225	18.65	20231031	2.12	N	347740	500	150 억		109752	N	N	0	N	00	N
15	20240228	111049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	40	2	1.54	73599750	27935	32.64	2600	2650	2600	3380	1820	2600	2634.68	0.37	0	8434	2653	2626	2608	2581	2563	2622	2577	150	780	500	1870	5	1	30010576	792	11.09	1.12	12	0.09	238.00	2359.00	4360	20230302	-39.45	2225	20231031	18.65	2735	-3.47	20240219	2365	11.63	20240201	4360	-39.45	20230302	2225	18.65	20231031	2.12	N	347740	500	150 억		109752	N	N	0	N	00	N
16	20240228	101130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	30	2	1.15	22800515	8670	10.13	2600	2650	2600	3380	1820	2600	2629.82	0.37	0	-734	2653	2626	2608	2581	2563	2622	2577	150	780	500	1870	5	1	30010576	789	11.05	1.11	12	0.03	238.00	2359.00	4360	20230302	-39.68	2225	20231031	18.20	2735	-3.84	20240219	2365	11.21	20240201	4360	-39.68	20230302	2225	18.20	20231031	2.12	N	347740	500	150 억		109752	N	N	0	N	00	N
17	20240228	091134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	30	2	1.15	6196935	2354	2.75	2600	2650	2600	3380	1820	2600	2632.51	0.37	0	-974	2653	2626	2608	2581	2563	2622	2577	150	780	500	1870	5	1	30010576	789	11.05	1.11	12	0.01	238.00	2359.00	4360	20230302	-39.68	2225	20231031	18.20	2735	-3.84	20240219	2365	11.21	20240201	4360	-39.68	20230302	2225	18.20	20231031	2.12	N	347740	500	150 억		109752	N	N	0	N	00	N
18	20240227	161128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2600	-25	5	-0.95	222772350	85581	174.02	2600	2635	2590	3410	1840	2625	2603.06	0.39	0	-16506	2671	2647	2631	2607	2591	2645	2605	150	785	500	1890	5	1	30010576	780	10.92	1.10	12	0.29	238.00	2359.00	4360	20230302	-40.37	2225	20231031	16.85	2735	-4.94	20240219	2365	9.94	20240201	4360	-40.37	20230302	2225	16.85	20231031	2.12	N	347740	500	150 억		117116	N	N	0	N	00	N
19	20240227	151129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2590	-35	5	-1.33	217057395	83380	169.54	2600	2635	2590	3410	1840	2625	2603.23	0.39	0	-15378	2671	2647	2631	2607	2591	2645	2605	150	785	500	1890	5	1	30010576	777	10.88	1.10	12	0.28	238.00	2359.00	4360	20230302	-40.60	2225	20231031	16.40	2735	-5.30	20240219	2365	9.51	20240201	4360	-40.60	20230302	2225	16.40	20231031	2.12	N	347740	500	150 억		117116	N	N	0	N	00	N
20	20240227	141127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	-10	5	-0.38	165228745	63400	128.91	2600	2635	2590	3410	1840	2625	2606.13	0.39	0	-6269	2671	2647	2631	2607	2591	2645	2605	150	785	500	1890	5	1	30010576	785	10.99	1.11	12	0.21	238.00	2359.00	4360	20230302	-40.02	2225	20231031	17.53	2735	-4.39	20240219	2365	10.57	20240201	4360	-40.02	20230302	2225	17.53	20231031	2.12	N	347740	500	150 억		117116	N	N	0	N	00	N
21	20240227	131048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2605	-20	5	-0.76	138063580	53034	107.84	2600	2635	2590	3410	1840	2625	2603.30	0.39	0	-1006	2671	2647	2631	2607	2591	2645	2605	150	785	500	1890	5	1	30010576	782	10.95	1.10	12	0.18	238.00	2359.00	4360	20230302	-40.25	2225	20231031	17.08	2735	-4.75	20240219	2365	10.15	20240201	4360	-40.25	20230302	2225	17.08	20231031	2.12	N	347740	500	150 억		117116	N	N	0	N	00	N
22	20240227	121130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2595	-30	5	-1.14	126663390	48640	98.90	2600	2635	2595	3410	1840	2625	2604.10	0.39	0	-894	2671	2647	2631	2607	2591	2645	2605	150	785	500	1890	5	1	30010576	779	10.90	1.10	12	0.16	238.00	2359.00	4360	20230302	-40.48	2225	20231031	16.63	2735	-5.12	20240219	2365	9.73	20240201	4360	-40.48	20230302	2225	16.63	20231031	2.12	N	347740	500	150 억		117116	N	N	0	N	00	N
23	20240227	111131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2605	-20	5	-0.76	106618050	40932	83.23	2600	2635	2600	3410	1840	2625	2604.76	0.39	0	1697	2671	2647	2631	2607	2591	2645	2605	150	785	500	1890	5	1	30010576	782	10.95	1.10	12	0.14	238.00	2359.00	4360	20230302	-40.25	2225	20231031	17.08	2735	-4.75	20240219	2365	10.15	20240201	4360	-40.25	20230302	2225	17.08	20231031	2.12	N	347740	500	150 억		117116	N	N	0	N	00	N
24	20240227	101125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2600	-25	5	-0.95	86709565	33304	67.72	2600	2635	2600	3410	1840	2625	2603.58	0.39	0	1764	2671	2647	2631	2607	2591	2645	2605	150	785	500	1890	5	1	30010576	780	10.92	1.10	12	0.11	238.00	2359.00	4360	20230302	-40.37	2225	20231031	16.85	2735	-4.94	20240219	2365	9.94	20240201	4360	-40.37	20230302	2225	16.85	20231031	2.12	N	347740	500	150 억		117116	N	N	0	N	00	N
25	20240227	091130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	-5	5	-0.19	8806345	3373	6.86	2600	2635	2600	3410	1840	2625	2610.83	0.39	0	929	2671	2647	2631	2607	2591	2645	2605	150	785	500	1890	5	1	30010576	786	11.01	1.11	12	0.01	238.00	2359.00	4360	20230302	-39.91	2225	20231031	17.75	2735	-4.20	20240219	2365	10.78	20240201	4360	-39.91	20230302	2225	17.75	20231031	2.12	N	347740	500	150 억		117116	N	N	0	N	00	N
26	20240226	161124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	-40	5	-1.50	129337930	49179	103.15	2625	2655	2615	3460	1870	2665	2629.97	0.45	0	-18065	2698	2681	2648	2631	2598	2690	2640	150	795	500	1910	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	4360	-39.79	20230302	2225	17.98	20231031	2.16	N	347740	500	150 억		135168	N	N	0	N	00	N
27	20240226	151116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	-30	5	-1.13	114823140	43655	91.56	2625	2655	2615	3460	1870	2665	2630.24	0.45	0	-17060	2698	2681	2648	2631	2598	2690	2640	150	795	500	1910	5	1	30010576	791	11.07	1.12	12	0.15	238.00	2359.00	4360	20230302	-39.56	2225	20231031	18.43	2735	-3.66	20240219	2365	11.42	20240201	4360	-39.56	20230302	2225	18.43	20231031	2.16	N	347740	500	150 억		135168	N	N	0	N	00	N
28	20240226	141122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2645	-20	5	-0.75	85557020	32573	68.32	2625	2650	2615	3460	1870	2665	2626.62	0.45	0	-11752	2698	2681	2648	2631	2598	2690	2640	150	795	500	1910	5	1	30010576	794	11.11	1.12	12	0.11	238.00	2359.00	4360	20230302	-39.33	2225	20231031	18.88	2735	-3.29	20240219	2365	11.84	20240201	4360	-39.33	20230302	2225	18.88	20231031	2.16	N	347740	500	150 억		135168	N	N	0	N	00	N
29	20240226	131114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	-25	5	-0.94	72462235	27615	57.92	2625	2640	2615	3460	1870	2665	2624.02	0.45	0	-8912	2698	2681	2648	2631	2598	2690	2640	150	795	500	1910	5	1	30010576	792	11.09	1.12	12	0.09	238.00	2359.00	4360	20230302	-39.45	2225	20231031	18.65	2735	-3.47	20240219	2365	11.63	20240201	4360	-39.45	20230302	2225	18.65	20231031	2.16	N	347740	500	150 억		135168	N	N	0	N	00	N
30	20240226	121115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	-25	5	-0.94	58279425	22222	46.61	2625	2640	2615	3460	1870	2665	2622.60	0.45	0	-6083	2698	2681	2648	2631	2598	2690	2640	150	795	500	1910	5	1	30010576	792	11.09	1.12	12	0.07	238.00	2359.00	4360	20230302	-39.45	2225	20231031	18.65	2735	-3.47	20240219	2365	11.63	20240201	4360	-39.45	20230302	2225	18.65	20231031	2.16	N	347740	500	150 억		135168	N	N	0	N	00	N
31	20240226	111112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	-40	5	-1.50	53259765	20314	42.61	2625	2635	2615	3460	1870	2665	2621.83	0.45	0	-5012	2698	2681	2648	2631	2598	2690	2640	150	795	500	1910	5	1	30010576	788	11.03	1.11	12	0.07	238.00	2359.00	4360	20230302	-39.79	2225	20231031	17.98	2735	-4.02	20240219	2365	10.99	20240201	4360	-39.79	20230302	2225	17.98	20231031	2.16	N	347740	500	150 억		135168	N	N	0	N	00	N
32	20240226	101109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	-35	5	-1.31	47462625	18108	37.98	2625	2635	2615	3460	1870	2665	2621.09	0.45	0	-4997	2698	2681	2648	2631	2598	2690	2640	150	795	500	1910	5	1	30010576	789	11.05	1.11	12	0.06	238.00	2359.00	4360	20230302	-39.68	2225	20231031	18.20	2735	-3.84	20240219	2365	11.21	20240201	4360	-39.68	20230302	2225	18.20	20231031	2.16	N	347740	500	150 억		135168	N	N	0	N	00	N
33	20240226	091108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	-40	5	-1.50	28813290	10999	23.07	2625	2635	2615	3460	1870	2665	2619.63	0.45	0	-908	2698	2681	2648	2631	2598	2690	2640	150	795	500	1910	5	1	30010576	788	11.03	1.11	12	0.04	238.00	2359.00	4360	20230302	-39.79	2225	20231031	17.98	2735	-4.02	20240219	2365	10.99	20240201	4360	-39.79	20230302	2225	17.98	20231031	2.16	N	347740	500	150 억		135168	N	N	0	N	00	N
34	20240223	161109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2665	5	2	0.19	124281355	47168	38.74	2660	2665	2615	3455	1865	2660	2634.80	0.50	0	-13439	2706	2682	2636	2612	2566	2695	2625	150	795	500	1910	5	1	30010576	800	11.20	1.13	12	0.16	238.00	2359.00	4360	20230302	-38.88	2225	20231031	19.78	2735	-2.56	20240219	2365	12.68	20240201	4360	-38.88	20230302	2225	19.78	20231031	2.14	N	347740	500	150 억		149108	N	N	0	N	00	N
35	20240223	151102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	-20	5	-0.75	119655200	45430	37.31	2660	2665	2615	3455	1865	2660	2633.84	0.50	0	-12725	2706	2682	2636	2612	2566	2695	2625	150	795	500	1910	5	1	30010576	792	11.09	1.12	12	0.15	238.00	2359.00	4360	20230302	-39.45	2225	20231031	18.65	2735	-3.47	20240219	2365	11.63	20240201	4360	-39.45	20230302	2225	18.65	20231031	2.14	N	347740	500	150 억		149108	N	N	0	N	00	N
36	20240223	141102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	-30	5	-1.13	95295160	36143	29.68	2660	2665	2615	3455	1865	2660	2636.61	0.50	0	-12686	2706	2682	2636	2612	2566	2695	2625	150	795	500	1910	5	1	30010576	789	11.05	1.11	12	0.12	238.00	2359.00	4360	20230302	-39.68	2225	20231031	18.20	2735	-3.84	20240219	2365	11.21	20240201	4360	-39.68	20230302	2225	18.20	20231031	2.14	N	347740	500	150 억		149108	N	N	0	N	00	N
37	20240223	131101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	-35	5	-1.32	87933305	33345	27.38	2660	2665	2615	3455	1865	2660	2637.08	0.50	0	-10577	2706	2682	2636	2612	2566	2695	2625	150	795	500	1910	5	1	30010576	788	11.03	1.11	12	0.11	238.00	2359.00	4360	20230302	-39.79	2225	20231031	17.98	2735	-4.02	20240219	2365	10.99	20240201	4360	-39.79	20230302	2225	17.98	20231031	2.14	N	347740	500	150 억		149108	N	N	0	N	00	N
38	20240223	121105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	-30	5	-1.13	81254570	30801	25.30	2660	2665	2615	3455	1865	2660	2638.05	0.50	0	-9665	2706	2682	2636	2612	2566	2695	2625	150	795	500	1910	5	1	30010576	789	11.05	1.11	12	0.10	238.00	2359.00	4360	20230302	-39.68	2225	20231031	18.20	2735	-3.84	20240219	2365	11.21	20240201	4360	-39.68	20230302	2225	18.20	20231031	2.14	N	347740	500	150 억		149108	N	N	0	N	00	N
39	20240223	111050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	-10	5	-0.38	53430115	20245	16.63	2660	2665	2615	3455	1865	2660	2639.18	0.50	0	-9074	2706	2682	2636	2612	2566	2695	2625	150	795	500	1910	5	1	30010576	795	11.13	1.12	12	0.07	238.00	2359.00	4360	20230302	-39.22	2225	20231031	19.10	2735	-3.11	20240219	2365	12.05	20240201	4360	-39.22	20230302	2225	19.10	20231031	2.14	N	347740	500	150 억		149108	N	N	0	N	00	N
40	20240223	101058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	-20	5	-0.75	33793020	12834	10.54	2660	2665	2615	3455	1865	2660	2633.09	0.50	0	-2668	2706	2682	2636	2612	2566	2695	2625	150	795	500	1910	5	1	30010576	792	11.09	1.12	12	0.04	238.00	2359.00	4360	20230302	-39.45	2225	20231031	18.65	2735	-3.47	20240219	2365	11.63	20240201	4360	-39.45	20230302	2225	18.65	20231031	2.14	N	347740	500	150 억		149108	N	N	0	N	00	N
41	20240223	091100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	-20	5	-0.75	10688320	4025	3.31	2660	2665	2640	3455	1865	2660	2655.48	0.50	0	-3109	2706	2682	2636	2612	2566	2695	2625	150	795	500	1910	5	1	30010576	792	11.09	1.12	12	0.01	238.00	2359.00	4360	20230302	-39.45	2225	20231031	18.65	2735	-3.47	20240219	2365	11.63	20240201	4360	-39.45	20230302	2225	18.65	20231031	2.14	N	347740	500	150 억		149108	N	N	0	N	00	N
42	20240222	161046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	10	2	0.38	315922750	121105	105.62	2650	2660	2590	3445	1855	2650	2608.66	0.40	0	29509	2763	2706	2678	2621	2593	2692	2607	150	795	500	1900	5	1	30010576	798	11.18	1.13	12	0.40	238.00	2359.00	4360	20230302	-38.99	2225	20231031	19.55	2735	-2.74	20240219	2365	12.47	20240201	4360	-38.99	20230302	2225	19.55	20231031	2.14	N	347740	500	150 억		119600	N	N	0	N	00	N
43	20240222	151056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	-20	5	-0.75	302123880	115894	101.08	2650	2650	2590	3445	1855	2650	2606.90	0.40	0	27710	2763	2706	2678	2621	2593	2692	2607	150	795	500	1900	5	1	30010576	789	11.05	1.11	12	0.39	238.00	2359.00	4360	20230302	-39.68	2225	20231031	18.20	2735	-3.84	20240219	2365	11.21	20240201	4360	-39.68	20230302	2225	18.20	20231031	2.14	N	347740	500	150 억		119600	N	N	0	N	00	N
44	20240222	141054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	-30	5	-1.13	271082775	104114	90.81	2650	2650	2590	3445	1855	2650	2603.71	0.40	0	29503	2763	2706	2678	2621	2593	2692	2607	150	795	500	1900	5	1	30010576	786	11.01	1.11	12	0.35	238.00	2359.00	4360	20230302	-39.91	2225	20231031	17.75	2735	-4.20	20240219	2365	10.78	20240201	4360	-39.91	20230302	2225	17.75	20231031	2.14	N	347740	500	150 억		119600	N	N	0	N	00	N
45	20240222	131038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2605	-45	5	-1.70	244499120	93945	81.94	2650	2650	2590	3445	1855	2650	2602.58	0.40	0	26774	2763	2706	2678	2621	2593	2692	2607	150	795	500	1900	5	1	30010576	782	10.95	1.10	12	0.31	238.00	2359.00	4360	20230302	-40.25	2225	20231031	17.08	2735	-4.75	20240219	2365	10.15	20240201	4360	-40.25	20230302	2225	17.08	20231031	2.14	N	347740	500	150 억		119600	N	N	0	N	00	N
46	20240222	121049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2600	-50	5	-1.89	228064250	87635	76.43	2650	2650	2590	3445	1855	2650	2602.43	0.40	0	26617	2763	2706	2678	2621	2593	2692	2607	150	795	500	1900	5	1	30010576	780	10.92	1.10	12	0.29	238.00	2359.00	4360	20230302	-40.37	2225	20231031	16.85	2735	-4.94	20240219	2365	9.94	20240201	4360	-40.37	20230302	2225	16.85	20231031	2.14	N	347740	500	150 억		119600	N	N	0	N	00	N
47	20240222	111049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2600	-50	5	-1.89	207160585	79594	69.42	2650	2650	2590	3445	1855	2650	2602.72	0.40	0	25673	2763	2706	2678	2621	2593	2692	2607	150	795	500	1900	5	1	30010576	780	10.92	1.10	12	0.27	238.00	2359.00	4360	20230302	-40.37	2225	20231031	16.85	2735	-4.94	20240219	2365	9.94	20240201	4360	-40.37	20230302	2225	16.85	20231031	2.14	N	347740	500	150 억		119600	N	N	0	N	00	N
48	20240222	101038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2600	-50	5	-1.89	137254510	52707	45.97	2650	2650	2590	3445	1855	2650	2604.10	0.40	0	14667	2763	2706	2678	2621	2593	2692	2607	150	795	500	1900	5	1	30010576	780	10.92	1.10	12	0.18	238.00	2359.00	4360	20230302	-40.37	2225	20231031	16.85	2735	-4.94	20240219	2365	9.94	20240201	4360	-40.37	20230302	2225	16.85	20231031	2.14	N	347740	500	150 억		119600	N	N	0	N	00	N
49	20240222	091058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	-35	5	-1.32	24722185	9448	8.24	2650	2650	2610	3445	1855	2650	2616.66	0.40	0	3929	2763	2706	2678	2621	2593	2692	2607	150	795	500	1900	5	1	30010576	785	10.99	1.11	12	0.03	238.00	2359.00	4360	20230302	-40.02	2225	20231031	17.53	2735	-4.39	20240219	2365	10.57	20240201	4360	-40.02	20230302	2225	17.53	20231031	2.14	N	347740	500	150 억		119600	N	N	0	N	00	N
50	20240221	161044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	-85	5	-3.11	300750600	112014	82.45	2710	2735	2650	3555	1915	2735	2685.13	0.41	0	-3394	2781	2757	2711	2687	2641	2770	2700	150	820	500	1960	5	1	30010576	795	11.13	1.12	12	0.37	238.00	2359.00	4360	20230302	-39.22	2225	20231031	19.10	2735	0.00	20240219	2365	12.05	20240201	4360	-39.22	20230302	2225	19.10	20231031	2.23	N	347740	500	150 억		122995	N	N	0	N	00	N
51	20240221	151035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	-75	5	-2.74	284833480	106015	78.03	2710	2735	2650	3555	1915	2735	2686.73	0.41	0	-3693	2781	2757	2711	2687	2641	2770	2700	150	820	500	1960	5	1	30010576	798	11.18	1.13	12	0.35	238.00	2359.00	4360	20230302	-38.99	2225	20231031	19.55	2735	0.00	20240219	2365	12.47	20240201	4360	-38.99	20230302	2225	19.55	20231031	2.23	N	347740	500	150 억		122995	N	N	0	N	00	N
52	20240221	141034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2675	-60	5	-2.19	238826370	88741	65.32	2710	2735	2655	3555	1915	2735	2691.27	0.41	0	-903	2781	2757	2711	2687	2641	2770	2700	150	820	500	1960	5	1	30010576	803	11.24	1.13	12	0.30	238.00	2359.00	4360	20230302	-38.65	2225	20231031	20.22	2735	0.00	20240219	2365	13.11	20240201	4360	-38.65	20230302	2225	20.22	20231031	2.23	N	347740	500	150 억		122995	N	N	0	N	00	N
53	20240221	131034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	-65	5	-2.38	228962365	85055	62.60	2710	2735	2655	3555	1915	2735	2691.93	0.41	0	86	2781	2757	2711	2687	2641	2770	2700	150	820	500	1960	5	1	30010576	801	11.22	1.13	12	0.28	238.00	2359.00	4360	20230302	-38.76	2225	20231031	20.00	2735	0.00	20240219	2365	12.90	20240201	4360	-38.76	20230302	2225	20.00	20231031	2.23	N	347740	500	150 억		122995	N	N	0	N	00	N
54	20240221	121038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	-55	5	-2.01	164538770	60950	44.86	2710	2735	2680	3555	1915	2735	2699.57	0.41	0	-2090	2781	2757	2711	2687	2641	2770	2700	150	820	500	1960	5	1	30010576	804	11.26	1.14	12	0.20	238.00	2359.00	4360	20230302	-38.53	2225	20231031	20.45	2735	0.00	20240219	2365	13.32	20240201	4360	-38.53	20230302	2225	20.45	20231031	2.23	N	347740	500	150 억		122995	N	N	0	N	00	N
55	20240221	111043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2710	-25	5	-0.91	94383530	34891	25.68	2710	2735	2690	3555	1915	2735	2705.10	0.41	0	-375	2781	2757	2711	2687	2641	2770	2700	150	820	500	1960	5	1	30010576	813	11.39	1.15	12	0.12	238.00	2359.00	4360	20230302	-37.84	2225	20231031	21.80	2735	0.00	20240219	2365	14.59	20240201	4360	-37.84	20230302	2225	21.80	20231031	2.23	N	347740	500	150 억		122995	N	N	0	N	00	N
56	20240221	101033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2705	-30	5	-1.10	78446815	29006	21.35	2710	2735	2690	3555	1915	2735	2704.50	0.41	0	-347	2781	2757	2711	2687	2641	2770	2700	150	820	500	1960	5	1	30010576	812	11.37	1.15	12	0.10	238.00	2359.00	4360	20230302	-37.96	2225	20231031	21.57	2735	0.00	20240219	2365	14.38	20240201	4360	-37.96	20230302	2225	21.57	20231031	2.23	N	347740	500	150 억		122995	N	N	0	N	00	N
57	20240221	091036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2715	-20	5	-0.73	33056555	12236	9.01	2710	2720	2690	3555	1915	2735	2701.58	0.41	0	3443	2781	2757	2711	2687	2641	2770	2700	150	820	500	1960	5	1	30010576	815	11.41	1.15	12	0.04	238.00	2359.00	4360	20230302	-37.73	2225	20231031	22.02	2735	-0.73	20240219	2365	14.80	20240201	4360	-37.73	20230302	2225	22.02	20231031	2.23	N	347740	500	150 억		122995	N	N	0	N	00	N
58	20240220	161029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	40	2	1.48	363737230	134395	75.90	2695	2735	2665	3500	1890	2695	2706.48	0.49	0	-24475	2801	2747	2681	2627	2561	2775	2655	150	805	500	1940	5	1	30010576	821	11.49	1.16	12	0.45	238.00	2359.00	4360	20230302	-37.27	2225	20231031	22.92	2735	0.00	20240219	2365	15.64	20240201	4360	-37.27	20230302	2225	22.92	20231031	2.23	N	347740	500	150 억		147470	N	N	0	N	00	N
59	20240220	151027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2725	30	2	1.11	336873100	124551	70.34	2695	2735	2665	3500	1890	2695	2704.70	0.49	0	-21278	2801	2747	2681	2627	2561	2775	2655	150	805	500	1940	5	1	30010576	818	11.45	1.16	12	0.42	238.00	2359.00	4360	20230302	-37.50	2225	20231031	22.47	2735	0.00	20240219	2365	15.22	20240201	4360	-37.50	20230302	2225	22.47	20231031	2.23	N	347740	500	150 억		147470	N	N	0	N	00	N
60	20240220	141024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2695	0	3	0.00	267520870	98975	55.89	2695	2735	2665	3500	1890	2695	2702.91	0.49	0	-19971	2801	2747	2681	2627	2561	2775	2655	150	805	500	1940	5	1	30010576	809	11.32	1.14	12	0.33	238.00	2359.00	4360	20230302	-38.19	2225	20231031	21.12	2735	0.00	20240219	2365	13.95	20240201	4360	-38.19	20230302	2225	21.12	20231031	2.23	N	347740	500	150 억		147470	N	N	0	N	00	N
61	20240220	131029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2695	0	3	0.00	242329340	89659	50.63	2695	2735	2665	3500	1890	2695	2702.79	0.49	0	-16026	2801	2747	2681	2627	2561	2775	2655	150	805	500	1940	5	1	30010576	809	11.32	1.14	12	0.30	238.00	2359.00	4360	20230302	-38.19	2225	20231031	21.12	2735	0.00	20240219	2365	13.95	20240201	4360	-38.19	20230302	2225	21.12	20231031	2.23	N	347740	500	150 억		147470	N	N	0	N	00	N
62	20240220	121019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	5	2	0.19	182575570	67433	38.08	2695	2735	2665	3500	1890	2695	2707.51	0.49	0	-16436	2801	2747	2681	2627	2561	2775	2655	150	805	500	1940	5	1	30010576	810	11.34	1.14	12	0.22	238.00	2359.00	4360	20230302	-38.07	2225	20231031	21.35	2735	0.00	20240219	2365	14.16	20240201	4360	-38.07	20230302	2225	21.35	20231031	2.23	N	347740	500	150 억		147470	N	N	0	N	00	N
63	20240220	111023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	5	2	0.19	173039230	63904	36.09	2695	2735	2665	3500	1890	2695	2707.80	0.49	0	-16326	2801	2747	2681	2627	2561	2775	2655	150	805	500	1940	5	1	30010576	810	11.34	1.14	12	0.21	238.00	2359.00	4360	20230302	-38.07	2225	20231031	21.35	2735	0.00	20240219	2365	14.16	20240201	4360	-38.07	20230302	2225	21.35	20231031	2.23	N	347740	500	150 억		147470	N	N	0	N	00	N
64	20240220	101016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2705	10	2	0.37	119037220	43920	24.80	2695	2735	2665	3500	1890	2695	2710.32	0.49	0	-17564	2801	2747	2681	2627	2561	2775	2655	150	805	500	1940	5	1	30010576	812	11.37	1.15	12	0.15	238.00	2359.00	4360	20230302	-37.96	2225	20231031	21.57	2735	0.00	20240219	2365	14.38	20240201	4360	-37.96	20230302	2225	21.57	20231031	2.23	N	347740	500	150 억		147470	N	N	0	N	00	N
65	20240220	091036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2705	10	2	0.37	15978115	5940	3.35	2695	2705	2665	3500	1890	2695	2689.92	0.49	0	-1290	2801	2747	2681	2627	2561	2775	2655	150	805	500	1940	5	1	30010576	812	11.37	1.15	12	0.02	238.00	2359.00	4360	20230302	-37.96	2225	20231031	21.57	2735	-1.10	20240219	2365	14.38	20240201	4360	-37.96	20230302	2225	21.57	20231031	2.23	N	347740	500	150 억		147470	N	N	0	N	00	N
66	20240219	161030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2695	55	2	2.08	474277750	175996	94.22	2640	2735	2615	3430	1850	2640	2694.82	0.50	0	116	2756	2697	2656	2597	2556	2677	2577	150	790	500	1900	5	1	30010576	809	11.32	1.14	12	0.59	238.00	2359.00	4360	20230302	-38.19	2225	20231031	21.12	2735	-1.46	20240219	2365	13.95	20240201	4360	-38.19	20230302	2225	21.12	20231031	2.35	N	347740	500	150 억		148572	N	N	0	N	00	N
67	20240219	151033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2695	55	2	2.08	464631310	172415	92.30	2640	2735	2615	3430	1850	2640	2694.84	0.50	0	487	2756	2697	2656	2597	2556	2677	2577	150	790	500	1900	5	1	30010576	809	11.32	1.14	12	0.57	238.00	2359.00	4360	20230302	-38.19	2225	20231031	21.12	2735	-1.46	20240219	2365	13.95	20240201	4360	-38.19	20230302	2225	21.12	20231031	2.35	N	347740	500	150 억		148572	N	N	0	N	00	N
68	20240219	141033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	60	2	2.27	437087575	162202	86.83	2640	2735	2615	3430	1850	2640	2694.71	0.50	0	2900	2756	2697	2656	2597	2556	2677	2577	150	790	500	1900	5	1	30010576	810	11.34	1.14	12	0.54	238.00	2359.00	4360	20230302	-38.07	2225	20231031	21.35	2735	-1.28	20240219	2365	14.16	20240201	4360	-38.07	20230302	2225	21.35	20231031	2.35	N	347740	500	150 억		148572	N	N	0	N	00	N
69	20240219	131030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2730	90	2	3.41	371395770	137953	73.85	2640	2735	2615	3430	1850	2640	2692.19	0.50	0	4220	2756	2697	2656	2597	2556	2677	2577	150	790	500	1900	5	1	30010576	819	11.47	1.16	12	0.46	238.00	2359.00	4360	20230302	-37.39	2225	20231031	22.70	2735	-0.18	20240219	2365	15.43	20240201	4360	-37.39	20230302	2225	22.70	20231031	2.35	N	347740	500	150 억		148572	N	N	0	N	00	N
70	20240219	121030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	50	2	1.89	227838595	84937	45.47	2640	2715	2615	3430	1850	2640	2682.44	0.50	0	-9125	2756	2697	2656	2597	2556	2677	2577	150	790	500	1900	5	1	30010576	807	11.30	1.14	12	0.28	238.00	2359.00	4360	20230302	-38.30	2225	20231031	20.90	2715	0.00	20240216	2365	13.74	20240201	4360	-38.30	20230302	2225	20.90	20231031	2.35	N	347740	500	150 억		148572	N	N	0	N	00	N
71	20240219	111026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	50	2	1.89	173869690	64875	34.73	2640	2715	2615	3430	1850	2640	2680.07	0.50	0	-3708	2756	2697	2656	2597	2556	2677	2577	150	790	500	1900	5	1	30010576	807	11.30	1.14	12	0.22	238.00	2359.00	4360	20230302	-38.30	2225	20231031	20.90	2715	0.00	20240216	2365	13.74	20240201	4360	-38.30	20230302	2225	20.90	20231031	2.35	N	347740	500	150 억		148572	N	N	0	N	00	N
72	20240219	101022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	50	2	1.89	155982945	58206	31.16	2640	2715	2615	3430	1850	2640	2679.84	0.50	0	-3615	2756	2697	2656	2597	2556	2677	2577	150	790	500	1900	5	1	30010576	807	11.30	1.14	12	0.19	238.00	2359.00	4360	20230302	-38.30	2225	20231031	20.90	2715	0.00	20240216	2365	13.74	20240201	4360	-38.30	20230302	2225	20.90	20231031	2.35	N	347740	500	150 억		148572	N	N	0	N	00	N
73	20240219	091024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	30	2	1.14	25245745	9604	5.14	2640	2675	2615	3430	1850	2640	2628.67	0.50	0	7010	2756	2697	2656	2597	2556	2677	2577	150	790	500	1900	5	1	30010576	801	11.22	1.13	12	0.03	238.00	2359.00	4360	20230302	-38.76	2225	20231031	20.00	2715	-1.66	20240216	2365	12.90	20240201	4360	-38.76	20230302	2225	20.00	20231031	2.35	N	347740	500	150 억		148572	N	N	0	N	00	N
74	20240216	161014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	-40	5	-1.49	494371100	186451	48.68	2705	2715	2615	3480	1880	2680	2651.49	0.56	0	-21411	2790	2735	2645	2590	2500	2762	2617	150	800	500	1920	5	1	30010576	792	11.09	1.12	12	0.62	238.00	2359.00	4360	20230302	-39.45	2225	20231031	18.65	2715	-2.76	20240216	2365	11.63	20240201	4360	-39.45	20230302	2225	18.65	20231031	2.38	N	347740	500	150 억		168449	N	N	0	N	00	N
75	20240216	151024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2655	-25	5	-0.93	482123865	181822	47.48	2705	2715	2615	3480	1880	2680	2651.63	0.56	0	-18895	2790	2735	2645	2590	2500	2762	2617	150	800	500	1920	5	1	30010576	797	11.16	1.13	12	0.61	238.00	2359.00	4360	20230302	-39.11	2225	20231031	19.33	2715	-2.21	20240216	2365	12.26	20240201	4360	-39.11	20230302	2225	19.33	20231031	2.38	N	347740	500	150 억		168449	N	N	0	N	00	N
76	20240216	141027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	-45	5	-1.68	448805715	169215	44.18	2705	2715	2615	3480	1880	2680	2652.28	0.56	0	-13187	2790	2735	2645	2590	2500	2762	2617	150	800	500	1920	5	1	30010576	791	11.07	1.12	12	0.56	238.00	2359.00	4360	20230302	-39.56	2225	20231031	18.43	2715	-2.95	20240216	2365	11.42	20240201	4360	-39.56	20230302	2225	18.43	20231031	2.38	N	347740	500	150 억		168449	N	N	0	N	00	N
77	20240216	131022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	-50	5	-1.87	388400860	146205	38.18	2705	2715	2620	3480	1880	2680	2656.55	0.56	0	-12064	2790	2735	2645	2590	2500	2762	2617	150	800	500	1920	5	1	30010576	789	11.05	1.11	12	0.49	238.00	2359.00	4360	20230302	-39.68	2225	20231031	18.20	2715	-3.13	20240216	2365	11.21	20240201	4360	-39.68	20230302	2225	18.20	20231031	2.38	N	347740	500	150 억		168449	N	N	0	N	00	N
78	20240216	121025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	-20	5	-0.75	345546885	130015	33.95	2705	2715	2620	3480	1880	2680	2657.75	0.56	0	-2117	2790	2735	2645	2590	2500	2762	2617	150	800	500	1920	5	1	30010576	798	11.18	1.13	12	0.43	238.00	2359.00	4360	20230302	-38.99	2225	20231031	19.55	2715	-2.03	20240216	2365	12.47	20240201	4360	-38.99	20230302	2225	19.55	20231031	2.38	N	347740	500	150 억		168449	N	N	0	N	00	N
79	20240216	111031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	-40	5	-1.49	317531400	119442	31.19	2705	2715	2620	3480	1880	2680	2658.46	0.56	0	1973	2790	2735	2645	2590	2500	2762	2617	150	800	500	1920	5	1	30010576	792	11.09	1.12	12	0.40	238.00	2359.00	4360	20230302	-39.45	2225	20231031	18.65	2715	-2.76	20240216	2365	11.63	20240201	4360	-39.45	20230302	2225	18.65	20231031	2.38	N	347740	500	150 억		168449	N	N	0	N	00	N
80	20240216	091018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	-30	5	-1.12	156530755	58284	15.22	2705	2715	2645	3480	1880	2680	2685.66	0.56	0	-11109	2790	2735	2645	2590	2500	2762	2617	150	800	500	1920	5	1	30010576	795	11.13	1.12	12	0.19	238.00	2359.00	4360	20230302	-39.22	2225	20231031	19.10	2715	-2.39	20240216	2365	12.05	20240201	4360	-39.22	20230302	2225	19.10	20231031	2.38	N	347740	500	150 억		168449	N	N	0	N	00	N
81	20240215	161014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	120	2	4.69	1009916065	380852	557.62	2560	2700	2555	3325	1795	2560	2651.71	0.49	0	20603	2636	2597	2541	2502	2446	2617	2522	150	765	500	1840	5	1	30010576	804	11.26	1.14	12	1.27	238.00	2359.00	4360	20230302	-38.53	2225	20231031	20.45	2700	-0.74	20240215	2365	13.32	20240201	4360	-38.53	20230302	2225	20.45	20231031	2.41	N	347740	500	150 억		147158	N	N	0	N	00	N
82	20240215	151020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2695	135	2	5.27	955714040	360675	528.07	2560	2700	2555	3325	1795	2560	2649.79	0.49	0	20172	2636	2597	2541	2502	2446	2617	2522	150	765	500	1840	5	1	30010576	809	11.32	1.14	12	1.20	238.00	2359.00	4360	20230302	-38.19	2225	20231031	21.12	2700	-0.19	20240215	2365	13.95	20240201	4360	-38.19	20230302	2225	21.12	20231031	2.41	N	347740	500	150 억		147158	N	N	0	N	00	N
83	20240215	141014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	110	2	4.30	704579565	267150	391.14	2560	2675	2555	3325	1795	2560	2637.39	0.49	0	32936	2636	2597	2541	2502	2446	2617	2522	150	765	500	1840	5	1	30010576	801	11.22	1.13	12	0.89	238.00	2359.00	4360	20230302	-38.76	2225	20231031	20.00	2675	-0.19	20240215	2365	12.90	20240201	4360	-38.76	20230302	2225	20.00	20231031	2.41	N	347740	500	150 억		147158	N	N	0	N	00	N
84	20240215	130944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2645	85	2	3.32	628909150	238758	349.57	2560	2670	2555	3325	1795	2560	2634.09	0.49	0	34361	2636	2597	2541	2502	2446	2617	2522	150	765	500	1840	5	1	30010576	794	11.11	1.12	12	0.80	238.00	2359.00	4360	20230302	-39.33	2225	20231031	18.88	2670	-0.94	20240215	2365	11.84	20240201	4360	-39.33	20230302	2225	18.88	20231031	2.41	N	347740	500	150 억		147158	N	N	0	N	00	N
85	20240215	121014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	90	2	3.52	533331595	202789	296.91	2560	2660	2555	3325	1795	2560	2629.98	0.49	0	35216	2636	2597	2541	2502	2446	2617	2522	150	765	500	1840	5	1	30010576	795	11.13	1.12	12	0.68	238.00	2359.00	4360	20230302	-39.22	2225	20231031	19.10	2660	-0.38	20240215	2365	12.05	20240201	4360	-39.22	20230302	2225	19.10	20231031	2.41	N	347740	500	150 억		147158	N	N	0	N	00	N
86	20240215	111006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	90	2	3.52	476144015	181209	265.31	2560	2660	2555	3325	1795	2560	2627.60	0.49	0	32869	2636	2597	2541	2502	2446	2617	2522	150	765	500	1840	5	1	30010576	795	11.13	1.12	12	0.60	238.00	2359.00	4360	20230302	-39.22	2225	20231031	19.10	2660	-0.38	20240215	2365	12.05	20240201	4360	-39.22	20230302	2225	19.10	20231031	2.41	N	347740	500	150 억		147158	N	N	0	N	00	N
87	20240215	091010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2560	0	3	0.00	5125365	1999	2.93	2560	2575	2555	3325	1795	2560	2563.96	0.49	0	-368	2636	2597	2541	2502	2446	2617	2522	150	765	500	1840	5	1	30010576	768	10.76	1.09	12	0.01	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2630	-2.66	20240111	2365	8.25	20240201	4360	-41.28	20230302	2225	15.06	20231031	2.41	N	347740	500	150 억		147158	N	N	0	N	00	N
88	20240214	161002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2560	10	2	0.39	172961105	67791	128.75	2485	2580	2485	3315	1785	2550	2551.39	0.43	0	16823	2593	2571	2538	2516	2483	2582	2527	150	765	500	1830	5	1	30010576	768	10.76	1.09	12	0.23	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2630	-2.66	20240111	2365	8.25	20240201	4360	-41.28	20230302	2225	15.06	20231031	2.40	N	347740	500	150 억		130327	N	N	0	N	00	N
89	20240214	151004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2560	10	2	0.39	165610825	64914	123.28	2485	2580	2485	3315	1785	2550	2551.23	0.43	0	15832	2593	2571	2538	2516	2483	2582	2527	150	765	500	1830	5	1	30010576	768	10.76	1.09	12	0.22	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2630	-2.66	20240111	2365	8.25	20240201	4360	-41.28	20230302	2225	15.06	20231031	2.40	N	347740	500	150 억		130327	N	N	0	N	00	N
90	20240214	141001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2560	10	2	0.39	149948980	58805	111.68	2485	2580	2485	3315	1785	2550	2549.94	0.43	0	14802	2593	2571	2538	2516	2483	2582	2527	150	765	500	1830	5	1	30010576	768	10.76	1.09	12	0.20	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2630	-2.66	20240111	2365	8.25	20240201	4360	-41.28	20230302	2225	15.06	20231031	2.40	N	347740	500	150 억		130327	N	N	0	N	00	N
91	20240214	131003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2575	25	2	0.98	128644025	50508	95.92	2485	2580	2485	3315	1785	2550	2547.00	0.43	0	14290	2593	2571	2538	2516	2483	2582	2527	150	765	500	1830	5	1	30010576	773	10.82	1.09	12	0.17	238.00	2359.00	4360	20230302	-40.94	2225	20231031	15.73	2630	-2.09	20240111	2365	8.88	20240201	4360	-40.94	20230302	2225	15.73	20231031	2.40	N	347740	500	150 억		130327	N	N	0	N	00	N
92	20240214	120954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2570	20	2	0.78	109301735	42976	81.62	2485	2580	2485	3315	1785	2550	2543.32	0.43	0	10248	2593	2571	2538	2516	2483	2582	2527	150	765	500	1830	5	1	30010576	771	10.80	1.09	12	0.14	238.00	2359.00	4360	20230302	-41.06	2225	20231031	15.51	2630	-2.28	20240111	2365	8.67	20240201	4360	-41.06	20230302	2225	15.51	20231031	2.40	N	347740	500	150 억		130327	N	N	0	N	00	N
93	20240214	111001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2560	10	2	0.39	83714200	32969	62.61	2485	2580	2485	3315	1785	2550	2539.18	0.43	0	4912	2593	2571	2538	2516	2483	2582	2527	150	765	500	1830	5	1	30010576	768	10.76	1.09	12	0.11	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2630	-2.66	20240111	2365	8.25	20240201	4360	-41.28	20230302	2225	15.06	20231031	2.40	N	347740	500	150 억		130327	N	N	0	N	00	N
94	20240214	090953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2545	-5	5	-0.20	28568595	11407	21.66	2485	2550	2485	3315	1785	2550	2504.48	0.43	0	2456	2593	2571	2538	2516	2483	2582	2527	150	765	500	1830	5	1	30010576	764	10.69	1.08	12	0.04	238.00	2359.00	4360	20230302	-41.63	2225	20231031	14.38	2630	-3.23	20240111	2365	7.61	20240201	4360	-41.63	20230302	2225	14.38	20231031	2.40	N	347740	500	150 억		130327	N	N	0	N	00	N
95	20240213	160950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2550	15	2	0.59	131288575	51643	122.79	2535	2560	2505	3295	1775	2535	2542.22	0.43	0	2152	2598	2566	2543	2511	2488	2555	2500	150	760	500	1820	5	1	30010576	765	10.71	1.08	12	0.17	238.00	2359.00	4360	20230302	-41.51	2225	20231031	14.61	2630	-3.04	20240111	2365	7.82	20240201	4360	-41.51	20230302	2225	14.61	20231031	2.39	N	347740	500	150 억		128175	N	N	0	N	00	N
96	20240213	150950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2540	5	2	0.20	126370195	49714	118.20	2535	2560	2505	3295	1775	2535	2541.94	0.43	0	2235	2598	2566	2543	2511	2488	2555	2500	150	760	500	1820	5	1	30010576	762	10.67	1.08	12	0.17	238.00	2359.00	4360	20230302	-41.74	2225	20231031	14.16	2630	-3.42	20240111	2365	7.40	20240201	4360	-41.74	20230302	2225	14.16	20231031	2.39	N	347740	500	150 억		128175	N	N	0	N	00	N
97	20240213	140959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2550	15	2	0.59	103473240	40706	96.79	2535	2560	2505	3295	1775	2535	2541.97	0.43	0	1766	2598	2566	2543	2511	2488	2555	2500	150	760	500	1820	5	1	30010576	765	10.71	1.08	12	0.14	238.00	2359.00	4360	20230302	-41.51	2225	20231031	14.61	2630	-3.04	20240111	2365	7.82	20240201	4360	-41.51	20230302	2225	14.61	20231031	2.39	N	347740	500	150 억		128175	N	N	0	N	00	N
98	20240213	130946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2550	15	2	0.59	88378700	34785	82.71	2535	2560	2505	3295	1775	2535	2540.71	0.43	0	1766	2598	2566	2543	2511	2488	2555	2500	150	760	500	1820	5	1	30010576	765	10.71	1.08	12	0.12	238.00	2359.00	4360	20230302	-41.51	2225	20231031	14.61	2630	-3.04	20240111	2365	7.82	20240201	4360	-41.51	20230302	2225	14.61	20231031	2.39	N	347740	500	150 억		128175	N	N	0	N	00	N
99	20240213	120956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2550	15	2	0.59	68024395	26799	63.72	2535	2560	2505	3295	1775	2535	2538.32	0.43	0	50	2598	2566	2543	2511	2488	2555	2500	150	760	500	1820	5	1	30010576	765	10.71	1.08	12	0.09	238.00	2359.00	4360	20230302	-41.51	2225	20231031	14.61	2630	-3.04	20240111	2365	7.82	20240201	4360	-41.51	20230302	2225	14.61	20231031	2.39	N	347740	500	150 억		128175	N	N	0	N	00	N
100	20240213	111021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2555	20	2	0.79	41112170	16231	38.59	2535	2560	2505	3295	1775	2535	2532.94	0.43	0	-10	2598	2566	2543	2511	2488	2555	2500	150	760	500	1820	5	1	30010576	767	10.74	1.08	12	0.05	238.00	2359.00	4360	20230302	-41.40	2225	20231031	14.83	2630	-2.85	20240111	2365	8.03	20240201	4360	-41.40	20230302	2225	14.83	20231031	2.39	N	347740	500	150 억		128175	N	N	0	N	00	N
101	20240213	100843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2555	20	2	0.79	27724370	10978	26.10	2535	2560	2505	3295	1775	2535	2525.45	0.43	0	-10	2598	2566	2543	2511	2488	2555	2500	150	760	500	1820	5	1	30010576	767	10.74	1.08	12	0.04	238.00	2359.00	4360	20230302	-41.40	2225	20231031	14.83	2630	-2.85	20240111	2365	8.03	20240201	4360	-41.40	20230302	2225	14.83	20231031	2.39	N	347740	500	150 억		128175	N	N	0	N	00	N