KissMeData/086040/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	160646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-110	5	-1.85	164473780	28040	137.50	5960	5980	5850	7740	4180	5960	5865.75	0.77	0	-3278	6053	6006	5953	5906	5853	5980	5880	80	1780	500	4290	10	1	15958247	934	31.45	1.93	12	0.18	186.00	3027.00	11470	20230418	-49.00	5710	20231026	2.45	7430	-21.27	20240103	5780	1.21	20240201	11470	-49.00	20230418	5710	2.45	20231026	4.54	N	086040	500	79 억		122959	N	N	0	N	00	N
3	20240229	150649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-100	5	-1.68	116377430	19820	97.19	5960	5980	5850	7740	4180	5960	5871.72	0.77	0	-3067	6053	6006	5953	5906	5853	5980	5880	80	1780	500	4290	10	1	15958247	935	31.51	1.94	12	0.12	186.00	3027.00	11470	20230418	-48.91	5710	20231026	2.63	7430	-21.13	20240103	5780	1.38	20240201	11470	-48.91	20230418	5710	2.63	20231026	4.54	N	086040	500	79 억		122959	N	N	0	N	00	N
4	20240229	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-80	5	-1.34	98231260	16722	82.00	5960	5980	5850	7740	4180	5960	5874.37	0.77	0	-2659	6053	6006	5953	5906	5853	5980	5880	80	1780	500	4290	10	1	15958247	938	31.61	1.94	12	0.10	186.00	3027.00	11470	20230418	-48.74	5710	20231026	2.98	7430	-20.86	20240103	5780	1.73	20240201	11470	-48.74	20230418	5710	2.98	20231026	4.54	N	086040	500	79 억		122959	N	N	0	N	00	N
5	20240229	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-80	5	-1.34	67804950	11531	56.55	5960	5980	5850	7740	4180	5960	5880.23	0.77	0	-2093	6053	6006	5953	5906	5853	5980	5880	80	1780	500	4290	10	1	15958247	938	31.61	1.94	12	0.07	186.00	3027.00	11470	20230418	-48.74	5710	20231026	2.98	7430	-20.86	20240103	5780	1.73	20240201	11470	-48.74	20230418	5710	2.98	20231026	4.54	N	086040	500	79 억		122959	N	N	0	N	00	N
6	20240229	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-80	5	-1.34	51127980	8693	42.63	5960	5980	5850	7740	4180	5960	5881.51	0.77	0	-2094	6053	6006	5953	5906	5853	5980	5880	80	1780	500	4290	10	1	15958247	938	31.61	1.94	12	0.05	186.00	3027.00	11470	20230418	-48.74	5710	20231026	2.98	7430	-20.86	20240103	5780	1.73	20240201	11470	-48.74	20230418	5710	2.98	20231026	4.54	N	086040	500	79 억		122959	N	N	0	N	00	N
7	20240229	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-60	5	-1.01	49099230	8348	40.94	5960	5980	5850	7740	4180	5960	5881.56	0.77	0	-2094	6053	6006	5953	5906	5853	5980	5880	80	1780	500	4290	10	1	15958247	942	31.72	1.95	12	0.05	186.00	3027.00	11470	20230418	-48.56	5710	20231026	3.33	7430	-20.59	20240103	5780	2.08	20240201	11470	-48.56	20230418	5710	3.33	20231026	4.54	N	086040	500	79 억		122959	N	N	0	N	00	N
8	20240229	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-70	5	-1.17	38950510	6627	32.50	5960	5980	5850	7740	4180	5960	5877.55	0.77	0	-1219	6053	6006	5953	5906	5853	5980	5880	80	1780	500	4290	10	1	15958247	940	31.67	1.95	12	0.04	186.00	3027.00	11470	20230418	-48.65	5710	20231026	3.15	7430	-20.73	20240103	5780	1.90	20240201	11470	-48.65	20230418	5710	3.15	20231026	4.54	N	086040	500	79 억		122959	N	N	0	N	00	N
9	20240229	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-60	5	-1.01	7903020	1334	6.54	5960	5980	5900	7740	4180	5960	5924.30	0.77	0	-730	6053	6006	5953	5906	5853	5980	5880	80	1780	500	4290	10	1	15958247	942	31.72	1.95	12	0.01	186.00	3027.00	11470	20230418	-48.56	5710	20231026	3.33	7430	-20.59	20240103	5780	2.08	20240201	11470	-48.56	20230418	5710	3.33	20231026	4.54	N	086040	500	79 억		122959	N	N	0	N	00	N
10	20240228	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-10	5	-0.17	120814710	20382	26.18	6000	6000	5900	7760	4180	5970	5927.51	0.79	0	-3399	6163	6066	5973	5876	5783	6115	5925	80	1790	500	4290	10	1	15958247	951	32.04	1.97	12	0.13	186.00	3027.00	11470	20230418	-48.04	5710	20231026	4.38	7430	-19.78	20240103	5780	3.11	20240201	11470	-48.04	20230418	5710	4.38	20231026	4.56	N	086040	500	79 억		126293	N	N	0	N	00	N
11	20240228	150610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-60	5	-1.01	109467330	18471	23.72	6000	6000	5900	7760	4180	5970	5926.44	0.79	0	-3331	6163	6066	5973	5876	5783	6115	5925	80	1790	500	4290	10	1	15958247	943	31.77	1.95	12	0.12	186.00	3027.00	11470	20230418	-48.47	5710	20231026	3.50	7430	-20.46	20240103	5780	2.25	20240201	11470	-48.47	20230418	5710	3.50	20231026	4.56	N	086040	500	79 억		126293	N	N	0	N	00	N
12	20240228	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-60	5	-1.01	92472880	15595	20.03	6000	6000	5900	7760	4180	5970	5929.65	0.79	0	-3331	6163	6066	5973	5876	5783	6115	5925	80	1790	500	4290	10	1	15958247	943	31.77	1.95	12	0.10	186.00	3027.00	11470	20230418	-48.47	5710	20231026	3.50	7430	-20.46	20240103	5780	2.25	20240201	11470	-48.47	20230418	5710	3.50	20231026	4.56	N	086040	500	79 억		126293	N	N	0	N	00	N
13	20240228	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-40	5	-0.67	80327830	13542	17.39	6000	6000	5900	7760	4180	5970	5931.76	0.79	0	-2045	6163	6066	5973	5876	5783	6115	5925	80	1790	500	4290	10	1	15958247	946	31.88	1.96	12	0.08	186.00	3027.00	11470	20230418	-48.30	5710	20231026	3.85	7430	-20.19	20240103	5780	2.60	20240201	11470	-48.30	20230418	5710	3.85	20231026	4.56	N	086040	500	79 억		126293	N	N	0	N	00	N
14	20240228	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-70	5	-1.17	76545320	12904	16.57	6000	6000	5900	7760	4180	5970	5931.91	0.79	0	-1593	6163	6066	5973	5876	5783	6115	5925	80	1790	500	4290	10	1	15958247	942	31.72	1.95	12	0.08	186.00	3027.00	11470	20230418	-48.56	5710	20231026	3.33	7430	-20.59	20240103	5780	2.08	20240201	11470	-48.56	20230418	5710	3.33	20231026	4.56	N	086040	500	79 억		126293	N	N	0	N	00	N
15	20240228	110620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-60	5	-1.01	64991850	10947	14.06	6000	6000	5900	7760	4180	5970	5936.96	0.79	0	-629	6163	6066	5973	5876	5783	6115	5925	80	1790	500	4290	10	1	15958247	943	31.77	1.95	12	0.07	186.00	3027.00	11470	20230418	-48.47	5710	20231026	3.50	7430	-20.46	20240103	5780	2.25	20240201	11470	-48.47	20230418	5710	3.50	20231026	4.56	N	086040	500	79 억		126293	N	N	0	N	00	N
16	20240228	100646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-50	5	-0.84	40429320	6791	8.72	6000	6000	5910	7760	4180	5970	5953.37	0.79	0	-41	6163	6066	5973	5876	5783	6115	5925	80	1790	500	4290	10	1	15958247	945	31.83	1.96	12	0.04	186.00	3027.00	11470	20230418	-48.39	5710	20231026	3.68	7430	-20.32	20240103	5780	2.42	20240201	11470	-48.39	20230418	5710	3.68	20231026	4.56	N	086040	500	79 억		126293	N	N	0	N	00	N
17	20240228	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	30	2	0.50	19921950	3335	4.28	6000	6000	5930	7760	4180	5970	5973.60	0.79	0	235	6163	6066	5973	5876	5783	6115	5925	80	1790	500	4290	10	1	15958247	957	32.26	1.98	12	0.02	186.00	3027.00	11470	20230418	-47.69	5710	20231026	5.08	7430	-19.25	20240103	5780	3.81	20240201	11470	-47.69	20230418	5710	5.08	20231026	4.56	N	086040	500	79 억		126293	N	N	0	N	00	N
18	20240227	160647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	40	2	0.67	461934600	77584	187.27	5930	6070	5880	7700	4160	5930	5953.99	0.89	0	-15210	6090	6010	5930	5850	5770	6050	5890	80	1770	500	4260	10	1	15958247	953	32.10	1.97	12	0.49	186.00	3027.00	11470	20230418	-47.95	5710	20231026	4.55	7430	-19.65	20240103	5780	3.29	20240201	11470	-47.95	20230418	5710	4.55	20231026	4.61	N	086040	500	79 억		141568	N	N	0	N	00	N
19	20240227	150650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	20	2	0.34	441545190	74160	179.01	5930	6070	5880	7700	4160	5930	5953.95	0.89	0	-16609	6090	6010	5930	5850	5770	6050	5890	80	1770	500	4260	10	1	15958247	950	31.99	1.97	12	0.46	186.00	3027.00	11470	20230418	-48.13	5710	20231026	4.20	7430	-19.92	20240103	5780	2.94	20240201	11470	-48.13	20230418	5710	4.20	20231026	4.61	N	086040	500	79 억		141568	N	N	0	N	00	N
20	20240227	140647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	0	3	0.00	388097040	65149	157.26	5930	6070	5880	7700	4160	5930	5957.07	0.89	0	-15627	6090	6010	5930	5850	5770	6050	5890	80	1770	500	4260	10	1	15958247	946	31.88	1.96	12	0.41	186.00	3027.00	11470	20230418	-48.30	5710	20231026	3.85	7430	-20.19	20240103	5780	2.60	20240201	11470	-48.30	20230418	5710	3.85	20231026	4.61	N	086040	500	79 억		141568	N	N	0	N	00	N
21	20240227	130609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-40	5	-0.67	366183200	61446	148.32	5930	6070	5880	7700	4160	5930	5959.43	0.89	0	-14005	6090	6010	5930	5850	5770	6050	5890	80	1770	500	4260	10	1	15958247	940	31.67	1.95	12	0.39	186.00	3027.00	11470	20230418	-48.65	5710	20231026	3.15	7430	-20.73	20240103	5780	1.90	20240201	11470	-48.65	20230418	5710	3.15	20231026	4.61	N	086040	500	79 억		141568	N	N	0	N	00	N
22	20240227	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-50	5	-0.84	355229020	59587	143.83	5930	6070	5880	7700	4160	5930	5961.52	0.89	0	-13744	6090	6010	5930	5850	5770	6050	5890	80	1770	500	4260	10	1	15958247	938	31.61	1.94	12	0.37	186.00	3027.00	11470	20230418	-48.74	5710	20231026	2.98	7430	-20.86	20240103	5780	1.73	20240201	11470	-48.74	20230418	5710	2.98	20231026	4.61	N	086040	500	79 억		141568	N	N	0	N	00	N
23	20240227	110648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-20	5	-0.34	313619510	52529	126.80	5930	6070	5880	7700	4160	5930	5970.41	0.89	0	-12261	6090	6010	5930	5850	5770	6050	5890	80	1770	500	4260	10	1	15958247	943	31.77	1.95	12	0.33	186.00	3027.00	11470	20230418	-48.47	5710	20231026	3.50	7430	-20.46	20240103	5780	2.25	20240201	11470	-48.47	20230418	5710	3.50	20231026	4.61	N	086040	500	79 억		141568	N	N	0	N	00	N
24	20240227	100645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-10	5	-0.17	272495850	45584	110.03	5930	6070	5880	7700	4160	5930	5977.88	0.89	0	-7853	6090	6010	5930	5850	5770	6050	5890	80	1770	500	4260	10	1	15958247	945	31.83	1.96	12	0.29	186.00	3027.00	11470	20230418	-48.39	5710	20231026	3.68	7430	-20.32	20240103	5780	2.42	20240201	11470	-48.39	20230418	5710	3.68	20231026	4.61	N	086040	500	79 억		141568	N	N	0	N	00	N
25	20240227	090647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	70	2	1.18	25457330	4284	10.34	5930	6000	5900	7700	4160	5930	5942.42	0.89	0	-1387	6090	6010	5930	5850	5770	6050	5890	80	1770	500	4260	10	1	15958247	957	32.26	1.98	12	0.03	186.00	3027.00	11470	20230418	-47.69	5710	20231026	5.08	7430	-19.25	20240103	5780	3.81	20240201	11470	-47.69	20230418	5710	5.08	20231026	4.61	N	086040	500	79 억		141568	N	N	0	N	00	N
26	20240226	160646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	80	2	1.37	241693880	40752	16.54	5850	6010	5850	7600	4100	5850	5930.85	0.90	0	-1918	6483	6166	5983	5666	5483	6325	5825	80	1750	500	4210	10	1	15958247	946	31.88	1.96	12	0.26	186.00	3027.00	11470	20230418	-48.30	5710	20231026	3.85	7430	-20.19	20240103	5780	2.60	20240201	11470	-48.30	20230418	5710	3.85	20231026	4.60	N	086040	500	79 억		143436	N	N	0	N	00	N
27	20240226	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	50	2	0.85	238524420	40217	16.33	5850	6010	5850	7600	4100	5850	5930.94	0.90	0	-1839	6483	6166	5983	5666	5483	6325	5825	80	1750	500	4210	10	1	15958247	942	31.72	1.95	12	0.25	186.00	3027.00	11470	20230418	-48.56	5710	20231026	3.33	7430	-20.59	20240103	5780	2.08	20240201	11470	-48.56	20230418	5710	3.33	20231026	4.60	N	086040	500	79 억		143436	N	N	0	N	00	N
28	20240226	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	60	2	1.03	213205410	35930	14.59	5850	6010	5850	7600	4100	5850	5933.91	0.90	0	-1647	6483	6166	5983	5666	5483	6325	5825	80	1750	500	4210	10	1	15958247	943	31.77	1.95	12	0.23	186.00	3027.00	11470	20230418	-48.47	5710	20231026	3.50	7430	-20.46	20240103	5780	2.25	20240201	11470	-48.47	20230418	5710	3.50	20231026	4.60	N	086040	500	79 억		143436	N	N	0	N	00	N
29	20240226	130640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	60	2	1.03	189505530	31923	12.96	5850	6010	5850	7600	4100	5850	5936.33	0.90	0	-57	6483	6166	5983	5666	5483	6325	5825	80	1750	500	4210	10	1	15958247	943	31.77	1.95	12	0.20	186.00	3027.00	11470	20230418	-48.47	5710	20231026	3.50	7430	-20.46	20240103	5780	2.25	20240201	11470	-48.47	20230418	5710	3.50	20231026	4.60	N	086040	500	79 억		143436	N	N	0	N	00	N
30	20240226	120639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	70	2	1.20	177803740	29944	12.16	5850	6010	5850	7600	4100	5850	5937.88	0.90	0	-8	6483	6166	5983	5666	5483	6325	5825	80	1750	500	4210	10	1	15958247	945	31.83	1.96	12	0.19	186.00	3027.00	11470	20230418	-48.39	5710	20231026	3.68	7430	-20.32	20240103	5780	2.42	20240201	11470	-48.39	20230418	5710	3.68	20231026	4.60	N	086040	500	79 억		143436	N	N	0	N	00	N
31	20240226	110638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	80	2	1.37	170779130	28758	11.67	5850	6010	5850	7600	4100	5850	5938.49	0.90	0	-7	6483	6166	5983	5666	5483	6325	5825	80	1750	500	4210	10	1	15958247	946	31.88	1.96	12	0.18	186.00	3027.00	11470	20230418	-48.30	5710	20231026	3.85	7430	-20.19	20240103	5780	2.60	20240201	11470	-48.30	20230418	5710	3.85	20231026	4.60	N	086040	500	79 억		143436	N	N	0	N	00	N
32	20240226	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	150	2	2.56	126988890	21399	8.69	5850	6010	5850	7600	4100	5850	5934.34	0.90	0	-1355	6483	6166	5983	5666	5483	6325	5825	80	1750	500	4210	10	1	15958247	957	32.26	1.98	12	0.13	186.00	3027.00	11470	20230418	-47.69	5710	20231026	5.08	7430	-19.25	20240103	5780	3.81	20240201	11470	-47.69	20230418	5710	5.08	20231026	4.60	N	086040	500	79 억		143436	N	N	0	N	00	N
33	20240226	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	50	2	0.85	33897390	5780	2.35	5850	5910	5850	7600	4100	5850	5864.60	0.90	0	509	6483	6166	5983	5666	5483	6325	5825	80	1750	500	4210	10	1	15958247	942	31.72	1.95	12	0.04	186.00	3027.00	11470	20230418	-48.56	5710	20231026	3.33	7430	-20.59	20240103	5780	2.08	20240201	11470	-48.56	20230418	5710	3.33	20231026	4.60	N	086040	500	79 억		143436	N	N	0	N	00	N
34	20240223	160637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	50	2	0.86	1488179800	246190	657.47	5800	6300	5800	7540	4060	5800	6044.84	0.83	0	11639	5920	5860	5830	5770	5740	5845	5755	80	1740	500	4170	10	1	15958247	934	31.45	1.93	12	1.54	186.00	3027.00	11470	20230418	-49.00	5710	20231026	2.45	7430	-21.27	20240103	5780	1.21	20240201	11470	-49.00	20230418	5710	2.45	20231026	4.59	N	086040	500	79 억		131847	N	N	0	N	00	N
35	20240223	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	70	2	1.21	1402420530	231546	618.36	5800	6300	5800	7540	4060	5800	6056.77	0.83	0	11696	5920	5860	5830	5770	5740	5845	5755	80	1740	500	4170	10	1	15958247	937	31.56	1.94	12	1.45	186.00	3027.00	11470	20230418	-48.82	5710	20231026	2.80	7430	-21.00	20240103	5780	1.56	20240201	11470	-48.82	20230418	5710	2.80	20231026	4.59	N	086040	500	79 억		131847	N	N	0	N	00	N
36	20240223	140634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	100	2	1.72	1357933430	223988	598.18	5800	6300	5800	7540	4060	5800	6062.53	0.83	0	9825	5920	5860	5830	5770	5740	5845	5755	80	1740	500	4170	10	1	15958247	942	31.72	1.95	12	1.40	186.00	3027.00	11470	20230418	-48.56	5710	20231026	3.33	7430	-20.59	20240103	5780	2.08	20240201	11470	-48.56	20230418	5710	3.33	20231026	4.59	N	086040	500	79 억		131847	N	N	0	N	00	N
37	20240223	130632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	140	2	2.41	1322539940	218013	582.22	5800	6300	5800	7540	4060	5800	6066.34	0.83	0	10079	5920	5860	5830	5770	5740	5845	5755	80	1740	500	4170	10	1	15958247	948	31.94	1.96	12	1.37	186.00	3027.00	11470	20230418	-48.21	5710	20231026	4.03	7430	-20.05	20240103	5780	2.77	20240201	11470	-48.21	20230418	5710	4.03	20231026	4.59	N	086040	500	79 억		131847	N	N	0	N	00	N
38	20240223	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	160	2	2.76	1286319830	211918	565.94	5800	6300	5800	7540	4060	5800	6069.89	0.83	0	10821	5920	5860	5830	5770	5740	5845	5755	80	1740	500	4170	10	1	15958247	951	32.04	1.97	12	1.33	186.00	3027.00	11470	20230418	-48.04	5710	20231026	4.38	7430	-19.78	20240103	5780	3.11	20240201	11470	-48.04	20230418	5710	4.38	20231026	4.59	N	086040	500	79 억		131847	N	N	0	N	00	N
39	20240223	110628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	170	2	2.93	1237676770	203780	544.21	5800	6300	5800	7540	4060	5800	6073.59	0.83	0	12068	5920	5860	5830	5770	5740	5845	5755	80	1740	500	4170	10	1	15958247	953	32.10	1.97	12	1.28	186.00	3027.00	11470	20230418	-47.95	5710	20231026	4.55	7430	-19.65	20240103	5780	3.29	20240201	11470	-47.95	20230418	5710	4.55	20231026	4.59	N	086040	500	79 억		131847	N	N	0	N	00	N
40	20240223	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	100	2	1.72	511626170	84922	226.79	5800	6220	5800	7540	4060	5800	6024.66	0.83	0	8679	5920	5860	5830	5770	5740	5845	5755	80	1740	500	4170	10	1	15958247	942	31.72	1.95	12	0.53	186.00	3027.00	11470	20230418	-48.56	5710	20231026	3.33	7430	-20.59	20240103	5780	2.08	20240201	11470	-48.56	20230418	5710	3.33	20231026	4.59	N	086040	500	79 억		131847	N	N	0	N	00	N
41	20240223	090631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	10	2	0.17	1948630	335	0.89	5800	5830	5800	7540	4060	5800	5816.81	0.83	0	-140	5920	5860	5830	5770	5740	5845	5755	80	1740	500	4170	10	1	15958247	927	31.24	1.92	12	0.00	186.00	3027.00	11470	20230418	-49.35	5710	20231026	1.75	7430	-21.80	20240103	5780	0.52	20240201	11470	-49.35	20230418	5710	1.75	20231026	4.59	N	086040	500	79 억		131847	N	N	0	N	00	N
42	20240222	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-50	5	-0.85	218417270	37407	131.30	5850	5890	5800	7600	4100	5850	5838.95	0.90	0	-11539	5970	5910	5880	5820	5790	5895	5805	80	1750	500	4210	10	1	15958247	926	31.18	1.92	12	0.23	186.00	3027.00	11470	20230418	-49.43	5710	20231026	1.58	7430	-21.94	20240103	5780	0.35	20240201	11470	-49.43	20230418	5710	1.58	20231026	4.58	N	086040	500	79 억		143386	N	N	0	N	00	N
43	20240222	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-20	5	-0.34	192996190	33027	115.92	5850	5890	5800	7600	4100	5850	5843.59	0.90	0	-10339	5970	5910	5880	5820	5790	5895	5805	80	1750	500	4210	10	1	15958247	930	31.34	1.93	12	0.21	186.00	3027.00	11470	20230418	-49.17	5710	20231026	2.10	7430	-21.53	20240103	5780	0.87	20240201	11470	-49.17	20230418	5710	2.10	20231026	4.58	N	086040	500	79 억		143386	N	N	0	N	00	N
44	20240222	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-20	5	-0.34	157267060	26881	94.35	5850	5890	5830	7600	4100	5850	5850.49	0.90	0	-9268	5970	5910	5880	5820	5790	5895	5805	80	1750	500	4210	10	1	15958247	930	31.34	1.93	12	0.17	186.00	3027.00	11470	20230418	-49.17	5710	20231026	2.10	7430	-21.53	20240103	5780	0.87	20240201	11470	-49.17	20230418	5710	2.10	20231026	4.58	N	086040	500	79 억		143386	N	N	0	N	00	N
45	20240222	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-10	5	-0.17	127254340	21734	76.29	5850	5890	5830	7600	4100	5850	5855.08	0.90	0	-8670	5970	5910	5880	5820	5790	5895	5805	80	1750	500	4210	10	1	15958247	932	31.40	1.93	12	0.14	186.00	3027.00	11470	20230418	-49.08	5710	20231026	2.28	7430	-21.40	20240103	5780	1.04	20240201	11470	-49.08	20230418	5710	2.28	20231026	4.58	N	086040	500	79 억		143386	N	N	0	N	00	N
46	20240222	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	20	2	0.34	71358630	12177	42.74	5850	5890	5840	7600	4100	5850	5860.12	0.90	0	-113	5970	5910	5880	5820	5790	5895	5805	80	1750	500	4210	10	1	15958247	937	31.56	1.94	12	0.08	186.00	3027.00	11470	20230418	-48.82	5710	20231026	2.80	7430	-21.00	20240103	5780	1.56	20240201	11470	-48.82	20230418	5710	2.80	20231026	4.58	N	086040	500	79 억		143386	N	N	0	N	00	N
47	20240222	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	20	2	0.34	41594690	7105	24.94	5850	5890	5840	7600	4100	5850	5854.28	0.90	0	102	5970	5910	5880	5820	5790	5895	5805	80	1750	500	4210	10	1	15958247	937	31.56	1.94	12	0.04	186.00	3027.00	11470	20230418	-48.82	5710	20231026	2.80	7430	-21.00	20240103	5780	1.56	20240201	11470	-48.82	20230418	5710	2.80	20231026	4.58	N	086040	500	79 억		143386	N	N	0	N	00	N
48	20240222	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	0	3	0.00	22932190	3920	13.76	5850	5880	5840	7600	4100	5850	5850.05	0.90	0	435	5970	5910	5880	5820	5790	5895	5805	80	1750	500	4210	10	1	15958247	934	31.45	1.93	12	0.02	186.00	3027.00	11470	20230418	-49.00	5710	20231026	2.45	7430	-21.27	20240103	5780	1.21	20240201	11470	-49.00	20230418	5710	2.45	20231026	4.58	N	086040	500	79 억		143386	N	N	0	N	00	N
49	20240222	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	0	3	0.00	4336220	741	2.60	5850	5880	5850	7600	4100	5850	5851.85	0.90	0	545	5970	5910	5880	5820	5790	5895	5805	80	1750	500	4210	10	1	15958247	934	31.45	1.93	12	0.00	186.00	3027.00	11470	20230418	-49.00	5710	20231026	2.45	7430	-21.27	20240103	5780	1.21	20240201	11470	-49.00	20230418	5710	2.45	20231026	4.58	N	086040	500	79 억		143386	N	N	0	N	00	N
50	20240221	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-60	5	-1.02	167317340	28488	118.37	5860	5940	5850	7680	4140	5910	5873.27	0.95	0	-7521	5976	5942	5906	5872	5836	5945	5875	80	1770	500	4250	10	1	15958247	934	31.45	1.93	12	0.18	186.00	3027.00	11470	20230418	-49.00	5710	20231026	2.45	7430	-21.27	20240103	5780	1.21	20240201	11470	-49.00	20230418	5710	2.45	20231026	4.60	N	086040	500	79 억		150907	N	N	0	N	00	N
51	20240221	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-30	5	-0.51	142808650	24303	100.98	5860	5940	5850	7680	4140	5910	5876.17	0.95	0	-6799	5976	5942	5906	5872	5836	5945	5875	80	1770	500	4250	10	1	15958247	938	31.61	1.94	12	0.15	186.00	3027.00	11470	20230418	-48.74	5710	20231026	2.98	7430	-20.86	20240103	5780	1.73	20240201	11470	-48.74	20230418	5710	2.98	20231026	4.60	N	086040	500	79 억		150907	N	N	0	N	00	N
52	20240221	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-30	5	-0.51	116385380	19806	82.30	5860	5940	5850	7680	4140	5910	5876.27	0.95	0	-3937	5976	5942	5906	5872	5836	5945	5875	80	1770	500	4250	10	1	15958247	938	31.61	1.94	12	0.12	186.00	3027.00	11470	20230418	-48.74	5710	20231026	2.98	7430	-20.86	20240103	5780	1.73	20240201	11470	-48.74	20230418	5710	2.98	20231026	4.60	N	086040	500	79 억		150907	N	N	0	N	00	N
53	20240221	130620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-50	5	-0.85	88874590	15114	62.80	5860	5940	5860	7680	4140	5910	5880.28	0.95	0	-2170	5976	5942	5906	5872	5836	5945	5875	80	1770	500	4250	10	1	15958247	935	31.51	1.94	12	0.09	186.00	3027.00	11470	20230418	-48.91	5710	20231026	2.63	7430	-21.13	20240103	5780	1.38	20240201	11470	-48.91	20230418	5710	2.63	20231026	4.60	N	086040	500	79 억		150907	N	N	0	N	00	N
54	20240221	120618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-30	5	-0.51	55935320	9499	39.47	5860	5940	5860	7680	4140	5910	5888.55	0.95	0	748	5976	5942	5906	5872	5836	5945	5875	80	1770	500	4250	10	1	15958247	938	31.61	1.94	12	0.06	186.00	3027.00	11470	20230418	-48.74	5710	20231026	2.98	7430	-20.86	20240103	5780	1.73	20240201	11470	-48.74	20230418	5710	2.98	20231026	4.60	N	086040	500	79 억		150907	N	N	0	N	00	N
55	20240221	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	0	3	0.00	42577980	7229	30.04	5860	5940	5860	7680	4140	5910	5889.89	0.95	0	1114	5976	5942	5906	5872	5836	5945	5875	80	1770	500	4250	10	1	15958247	943	31.77	1.95	12	0.05	186.00	3027.00	11470	20230418	-48.47	5710	20231026	3.50	7430	-20.46	20240103	5780	2.25	20240201	11470	-48.47	20230418	5710	3.50	20231026	4.60	N	086040	500	79 억		150907	N	N	0	N	00	N
56	20240221	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	20	2	0.34	39164750	6651	27.64	5860	5940	5860	7680	4140	5910	5888.55	0.95	0	1385	5976	5942	5906	5872	5836	5945	5875	80	1770	500	4250	10	1	15958247	946	31.88	1.96	12	0.04	186.00	3027.00	11470	20230418	-48.30	5710	20231026	3.85	7430	-20.19	20240103	5780	2.60	20240201	11470	-48.30	20230418	5710	3.85	20231026	4.60	N	086040	500	79 억		150907	N	N	0	N	00	N
57	20240221	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-10	5	-0.17	4881450	832	3.46	5860	5910	5860	7680	4140	5910	5867.13	0.95	0	171	5976	5942	5906	5872	5836	5945	5875	80	1770	500	4250	10	1	15958247	942	31.72	1.95	12	0.01	186.00	3027.00	11470	20230418	-48.56	5710	20231026	3.33	7430	-20.59	20240103	5780	2.08	20240201	11470	-48.56	20230418	5710	3.33	20231026	4.60	N	086040	500	79 억		150907	N	N	0	N	00	N
58	20240220	160611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	0	3	0.00	139854710	23735	64.90	5910	5940	5870	7680	4140	5910	5892.33	0.96	0	-2703	6130	6020	5950	5840	5770	6075	5895	80	1770	500	4250	10	1	15958247	943	31.77	1.95	12	0.15	186.00	3027.00	11470	20230418	-48.47	5710	20231026	3.50	7430	-20.46	20240103	5780	2.25	20240201	11470	-48.47	20230418	5710	3.50	20231026	4.58	N	086040	500	79 억		153960	N	N	0	N	00	N
59	20240220	150614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-10	5	-0.17	129488270	21977	60.10	5910	5940	5870	7680	4140	5910	5891.99	0.96	0	-2551	6130	6020	5950	5840	5770	6075	5895	80	1770	500	4250	10	1	15958247	942	31.72	1.95	12	0.14	186.00	3027.00	11470	20230418	-48.56	5710	20231026	3.33	7430	-20.59	20240103	5780	2.08	20240201	11470	-48.56	20230418	5710	3.33	20231026	4.58	N	086040	500	79 억		153960	N	N	0	N	00	N
60	20240220	140616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-30	5	-0.51	103268770	17524	47.92	5910	5940	5870	7680	4140	5910	5892.99	0.96	0	-1578	6130	6020	5950	5840	5770	6075	5895	80	1770	500	4250	10	1	15958247	938	31.61	1.94	12	0.11	186.00	3027.00	11470	20230418	-48.74	5710	20231026	2.98	7430	-20.86	20240103	5780	1.73	20240201	11470	-48.74	20230418	5710	2.98	20231026	4.58	N	086040	500	79 억		153960	N	N	0	N	00	N
61	20240220	130615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	0	3	0.00	96551350	16383	44.80	5910	5940	5870	7680	4140	5910	5893.39	0.96	0	-1546	6130	6020	5950	5840	5770	6075	5895	80	1770	500	4250	10	1	15958247	943	31.77	1.95	12	0.10	186.00	3027.00	11470	20230418	-48.47	5710	20231026	3.50	7430	-20.46	20240103	5780	2.25	20240201	11470	-48.47	20230418	5710	3.50	20231026	4.58	N	086040	500	79 억		153960	N	N	0	N	00	N
62	20240220	120611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-10	5	-0.17	71524910	12141	33.20	5910	5940	5870	7680	4140	5910	5891.19	0.96	0	-1549	6130	6020	5950	5840	5770	6075	5895	80	1770	500	4250	10	1	15958247	942	31.72	1.95	12	0.08	186.00	3027.00	11470	20230418	-48.56	5710	20231026	3.33	7430	-20.59	20240103	5780	2.08	20240201	11470	-48.56	20230418	5710	3.33	20231026	4.58	N	086040	500	79 억		153960	N	N	0	N	00	N
63	20240220	110611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-30	5	-0.51	68215310	11580	31.67	5910	5940	5870	7680	4140	5910	5890.79	0.96	0	-1549	6130	6020	5950	5840	5770	6075	5895	80	1770	500	4250	10	1	15958247	938	31.61	1.94	12	0.07	186.00	3027.00	11470	20230418	-48.74	5710	20231026	2.98	7430	-20.86	20240103	5780	1.73	20240201	11470	-48.74	20230418	5710	2.98	20231026	4.58	N	086040	500	79 억		153960	N	N	0	N	00	N
64	20240220	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-30	5	-0.51	42594120	7224	19.75	5910	5940	5880	7680	4140	5910	5896.20	0.96	0	-1640	6130	6020	5950	5840	5770	6075	5895	80	1770	500	4250	10	1	15958247	938	31.61	1.94	12	0.05	186.00	3027.00	11470	20230418	-48.74	5710	20231026	2.98	7430	-20.86	20240103	5780	1.73	20240201	11470	-48.74	20230418	5710	2.98	20231026	4.58	N	086040	500	79 억		153960	N	N	0	N	00	N
65	20240220	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	30	2	0.51	290250	49	0.13	5910	5940	5910	7680	4140	5910	5923.47	0.96	0	0	6130	6020	5950	5840	5770	6075	5895	80	1770	500	4250	10	1	15958247	948	31.94	1.96	12	0.00	186.00	3027.00	11470	20230418	-48.21	5710	20231026	4.03	7430	-20.05	20240103	5780	2.77	20240201	11470	-48.21	20230418	5710	4.03	20231026	4.58	N	086040	500	79 억		153960	N	N	0	N	00	N
66	20240219	160613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-20	5	-0.34	216351680	36568	140.12	5880	6060	5880	7700	4160	5930	5916.42	0.92	0	6822	6003	5966	5933	5896	5863	5950	5880	80	1770	500	4260	10	1	15958247	943	31.77	1.95	12	0.23	186.00	3027.00	11470	20230418	-48.47	5710	20231026	3.50	7430	-20.46	20240103	5780	2.25	20240201	11470	-48.47	20230418	5710	3.50	20231026	4.56	N	086040	500	79 억		147138	N	N	0	N	00	N
67	20240219	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-10	5	-0.17	209837470	35467	135.90	5880	6060	5880	7700	4160	5930	5916.41	0.92	0	6829	6003	5966	5933	5896	5863	5950	5880	80	1770	500	4260	10	1	15958247	945	31.83	1.96	12	0.22	186.00	3027.00	11470	20230418	-48.39	5710	20231026	3.68	7430	-20.32	20240103	5780	2.42	20240201	11470	-48.39	20230418	5710	3.68	20231026	4.56	N	086040	500	79 억		147138	N	N	0	N	00	N
68	20240219	140616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-40	5	-0.67	206481840	34899	133.72	5880	6060	5880	7700	4160	5930	5916.55	0.92	0	6991	6003	5966	5933	5896	5863	5950	5880	80	1770	500	4260	10	1	15958247	940	31.67	1.95	12	0.22	186.00	3027.00	11470	20230418	-48.65	5710	20231026	3.15	7430	-20.73	20240103	5780	1.90	20240201	11470	-48.65	20230418	5710	3.15	20231026	4.56	N	086040	500	79 억		147138	N	N	0	N	00	N
69	20240219	130616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-10	5	-0.17	154669000	26124	100.10	5880	6060	5880	7700	4160	5930	5920.57	0.92	0	7646	6003	5966	5933	5896	5863	5950	5880	80	1770	500	4260	10	1	15958247	945	31.83	1.96	12	0.16	186.00	3027.00	11470	20230418	-48.39	5710	20231026	3.68	7430	-20.32	20240103	5780	2.42	20240201	11470	-48.39	20230418	5710	3.68	20231026	4.56	N	086040	500	79 억		147138	N	N	0	N	00	N
70	20240219	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-10	5	-0.17	141532100	23902	91.59	5880	6060	5880	7700	4160	5930	5921.35	0.92	0	8380	6003	5966	5933	5896	5863	5950	5880	80	1770	500	4260	10	1	15958247	945	31.83	1.96	12	0.15	186.00	3027.00	11470	20230418	-48.39	5710	20231026	3.68	7430	-20.32	20240103	5780	2.42	20240201	11470	-48.39	20230418	5710	3.68	20231026	4.56	N	086040	500	79 억		147138	N	N	0	N	00	N
71	20240219	110614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-20	5	-0.34	130265370	21996	84.28	5880	6060	5880	7700	4160	5930	5922.23	0.92	0	8741	6003	5966	5933	5896	5863	5950	5880	80	1770	500	4260	10	1	15958247	943	31.77	1.95	12	0.14	186.00	3027.00	11470	20230418	-48.47	5710	20231026	3.50	7430	-20.46	20240103	5780	2.25	20240201	11470	-48.47	20230418	5710	3.50	20231026	4.56	N	086040	500	79 억		147138	N	N	0	N	00	N
72	20240219	100609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	0	3	0.00	79492890	13419	51.42	5880	6060	5880	7700	4160	5930	5923.91	0.92	0	8570	6003	5966	5933	5896	5863	5950	5880	80	1770	500	4260	10	1	15958247	946	31.88	1.96	12	0.08	186.00	3027.00	11470	20230418	-48.30	5710	20231026	3.85	7430	-20.19	20240103	5780	2.60	20240201	11470	-48.30	20230418	5710	3.85	20231026	4.56	N	086040	500	79 억		147138	N	N	0	N	00	N
73	20240219	090610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-50	5	-0.84	17701410	2990	11.46	5880	6060	5880	7700	4160	5930	5920.20	0.92	0	70	6003	5966	5933	5896	5863	5950	5880	80	1770	500	4260	10	1	15958247	938	31.61	1.94	12	0.02	186.00	3027.00	11470	20230418	-48.74	5710	20231026	2.98	7430	-20.86	20240103	5780	1.73	20240201	11470	-48.74	20230418	5710	2.98	20231026	4.56	N	086040	500	79 억		147138	N	N	0	N	00	N
74	20240216	160608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-40	5	-0.67	138969800	23469	72.58	5970	5970	5900	7760	4180	5970	5921.42	0.93	0	-1672	6096	6032	5966	5902	5836	6000	5870	80	1790	500	4290	10	1	15958247	946	31.88	1.96	12	0.15	186.00	3027.00	11470	20230418	-48.30	5710	20231026	3.85	7430	-20.19	20240103	5780	2.60	20240201	11470	-48.30	20230418	5710	3.85	20231026	4.56	N	086040	500	79 억		148810	N	N	0	N	00	N
75	20240216	150612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-60	5	-1.01	134950490	22791	70.48	5970	5970	5900	7760	4180	5970	5921.22	0.93	0	-1678	6096	6032	5966	5902	5836	6000	5870	80	1790	500	4290	10	1	15958247	943	31.77	1.95	12	0.14	186.00	3027.00	11470	20230418	-48.47	5710	20231026	3.50	7430	-20.46	20240103	5780	2.25	20240201	11470	-48.47	20230418	5710	3.50	20231026	4.56	N	086040	500	79 억		148810	N	N	0	N	00	N
76	20240216	140616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-40	5	-0.67	90382400	15257	47.18	5970	5970	5900	7760	4180	5970	5924.00	0.93	0	-1697	6096	6032	5966	5902	5836	6000	5870	80	1790	500	4290	10	1	15958247	946	31.88	1.96	12	0.10	186.00	3027.00	11470	20230418	-48.30	5710	20231026	3.85	7430	-20.19	20240103	5780	2.60	20240201	11470	-48.30	20230418	5710	3.85	20231026	4.56	N	086040	500	79 억		148810	N	N	0	N	00	N
77	20240216	130609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-30	5	-0.50	87363830	14748	45.61	5970	5970	5900	7760	4180	5970	5923.77	0.93	0	-1824	6096	6032	5966	5902	5836	6000	5870	80	1790	500	4290	10	1	15958247	948	31.94	1.96	12	0.09	186.00	3027.00	11470	20230418	-48.21	5710	20231026	4.03	7430	-20.05	20240103	5780	2.77	20240201	11470	-48.21	20230418	5710	4.03	20231026	4.56	N	086040	500	79 억		148810	N	N	0	N	00	N
78	20240216	120610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-50	5	-0.84	73560890	12415	38.39	5970	5970	5900	7760	4180	5970	5925.16	0.93	0	-1632	6096	6032	5966	5902	5836	6000	5870	80	1790	500	4290	10	1	15958247	945	31.83	1.96	12	0.08	186.00	3027.00	11470	20230418	-48.39	5710	20231026	3.68	7430	-20.32	20240103	5780	2.42	20240201	11470	-48.39	20230418	5710	3.68	20231026	4.56	N	086040	500	79 억		148810	N	N	0	N	00	N
79	20240216	110618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-50	5	-0.84	63887620	10779	33.33	5970	5970	5900	7760	4180	5970	5927.05	0.93	0	-1518	6096	6032	5966	5902	5836	6000	5870	80	1790	500	4290	10	1	15958247	945	31.83	1.96	12	0.07	186.00	3027.00	11470	20230418	-48.39	5710	20231026	3.68	7430	-20.32	20240103	5780	2.42	20240201	11470	-48.39	20230418	5710	3.68	20231026	4.56	N	086040	500	79 억		148810	N	N	0	N	00	N
80	20240216	100610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-50	5	-0.84	50871360	8583	26.54	5970	5970	5900	7760	4180	5970	5926.99	0.93	0	-1509	6096	6032	5966	5902	5836	6000	5870	80	1790	500	4290	10	1	15958247	945	31.83	1.96	12	0.05	186.00	3027.00	11470	20230418	-48.39	5710	20231026	3.68	7430	-20.32	20240103	5780	2.42	20240201	11470	-48.39	20230418	5710	3.68	20231026	4.56	N	086040	500	79 억		148810	N	N	0	N	00	N
81	20240216	090603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	0	3	0.00	4057170	680	2.10	5970	5970	5950	7760	4180	5970	5966.43	0.93	0	-32	6096	6032	5966	5902	5836	6000	5870	80	1790	500	4290	10	1	15958247	953	32.10	1.97	12	0.00	186.00	3027.00	11470	20230418	-47.95	5710	20231026	4.55	7430	-19.65	20240103	5780	3.29	20240201	11470	-47.95	20230418	5710	4.55	20231026	4.56	N	086040	500	79 억		148810	N	N	0	N	00	N
82	20240215	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-30	5	-0.50	191748440	32188	182.38	5990	6030	5900	7800	4200	6000	5957.14	0.95	0	-3139	6080	6040	5980	5940	5880	6060	5960	80	1800	500	4320	10	1	15958247	953	32.10	1.97	12	0.20	186.00	3027.00	11470	20230418	-47.95	5710	20231026	4.55	7430	-19.65	20240103	5780	3.29	20240201	11470	-47.95	20230418	5710	4.55	20231026	4.60	N	086040	500	79 억		151951	N	N	0	N	00	N
83	20240215	150611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-70	5	-1.17	176844430	29687	168.21	5990	6030	5900	7800	4200	6000	5956.97	0.95	0	-2411	6080	6040	5980	5940	5880	6060	5960	80	1800	500	4320	10	1	15958247	946	31.88	1.96	12	0.19	186.00	3027.00	11470	20230418	-48.30	5710	20231026	3.85	7430	-20.19	20240103	5780	2.60	20240201	11470	-48.30	20230418	5710	3.85	20231026	4.60	N	086040	500	79 억		151951	N	N	0	N	00	N
84	20240215	140606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-30	5	-0.50	86557770	14478	82.03	5990	6030	5950	7800	4200	6000	5978.57	0.95	0	-399	6080	6040	5980	5940	5880	6060	5960	80	1800	500	4320	10	1	15958247	953	32.10	1.97	12	0.09	186.00	3027.00	11470	20230418	-47.95	5710	20231026	4.55	7430	-19.65	20240103	5780	3.29	20240201	11470	-47.95	20230418	5710	4.55	20231026	4.60	N	086040	500	79 억		151951	N	N	0	N	00	N
85	20240215	130602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	78653710	13153	74.53	5990	6030	5950	7800	4200	6000	5979.91	0.95	0	110	6080	6040	5980	5940	5880	6060	5960	80	1800	500	4320	10	1	15958247	956	32.20	1.98	12	0.08	186.00	3027.00	11470	20230418	-47.78	5710	20231026	4.90	7430	-19.38	20240103	5780	3.63	20240201	11470	-47.78	20230418	5710	4.90	20231026	4.60	N	086040	500	79 억		151951	N	N	0	N	00	N
86	20240215	120606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	69956330	11699	66.29	5990	6030	5950	7800	4200	6000	5979.68	0.95	0	512	6080	6040	5980	5940	5880	6060	5960	80	1800	500	4320	10	1	15958247	956	32.20	1.98	12	0.07	186.00	3027.00	11470	20230418	-47.78	5710	20231026	4.90	7430	-19.38	20240103	5780	3.63	20240201	11470	-47.78	20230418	5710	4.90	20231026	4.60	N	086040	500	79 억		151951	N	N	0	N	00	N
87	20240215	110603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-30	5	-0.50	58939020	9855	55.84	5990	6030	5950	7800	4200	6000	5980.62	0.95	0	309	6080	6040	5980	5940	5880	6060	5960	80	1800	500	4320	10	1	15958247	953	32.10	1.97	12	0.06	186.00	3027.00	11470	20230418	-47.95	5710	20231026	4.55	7430	-19.65	20240103	5780	3.29	20240201	11470	-47.95	20230418	5710	4.55	20231026	4.60	N	086040	500	79 억		151951	N	N	0	N	00	N
88	20240215	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	51525380	8615	48.81	5990	6030	5950	7800	4200	6000	5980.89	0.95	0	327	6080	6040	5980	5940	5880	6060	5960	80	1800	500	4320	10	1	15958247	957	32.26	1.98	12	0.05	186.00	3027.00	11470	20230418	-47.69	5710	20231026	5.08	7430	-19.25	20240103	5780	3.81	20240201	11470	-47.69	20230418	5710	5.08	20231026	4.60	N	086040	500	79 억		151951	N	N	0	N	00	N
89	20240215	090603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	7757050	1299	7.36	5990	6000	5950	7800	4200	6000	5971.56	0.95	0	-295	6080	6040	5980	5940	5880	6060	5960	80	1800	500	4320	10	1	15958247	956	32.20	1.98	12	0.01	186.00	3027.00	11470	20230418	-47.78	5710	20231026	4.90	7430	-19.38	20240103	5780	3.63	20240201	11470	-47.78	20230418	5710	4.90	20231026	4.60	N	086040	500	79 억		151951	N	N	0	N	00	N
90	20240214	160559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	104766690	17552	71.00	5930	6020	5920	7800	4200	6000	5968.85	0.93	0	3993	6073	6036	6013	5976	5953	6055	5995	80	1800	500	4320	10	1	15958247	957	32.26	1.98	12	0.11	186.00	3027.00	11470	20230418	-47.69	5710	20231026	5.08	7430	-19.25	20240103	5780	3.81	20240201	11470	-47.69	20230418	5710	5.08	20231026	4.58	N	086040	500	79 억		147958	N	N	0	N	00	N
91	20240214	150600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	20	2	0.33	97751100	16383	66.27	5930	6020	5920	7800	4200	6000	5966.62	0.93	0	4032	6073	6036	6013	5976	5953	6055	5995	80	1800	500	4320	10	1	15958247	961	32.37	1.99	12	0.10	186.00	3027.00	11470	20230418	-47.52	5710	20231026	5.43	7430	-18.98	20240103	5780	4.15	20240201	11470	-47.52	20230418	5710	5.43	20231026	4.58	N	086040	500	79 억		147958	N	N	0	N	00	N
92	20240214	140558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	72674850	12202	49.36	5930	6010	5920	7800	4200	6000	5955.98	0.93	0	3653	6073	6036	6013	5976	5953	6055	5995	80	1800	500	4320	10	1	15958247	957	32.26	1.98	12	0.08	186.00	3027.00	11470	20230418	-47.69	5710	20231026	5.08	7430	-19.25	20240103	5780	3.81	20240201	11470	-47.69	20230418	5710	5.08	20231026	4.58	N	086040	500	79 억		147958	N	N	0	N	00	N
93	20240214	130559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	68738870	11545	46.70	5930	6010	5920	7800	4200	6000	5953.99	0.93	0	3653	6073	6036	6013	5976	5953	6055	5995	80	1800	500	4320	10	1	15958247	957	32.26	1.98	12	0.07	186.00	3027.00	11470	20230418	-47.69	5710	20231026	5.08	7430	-19.25	20240103	5780	3.81	20240201	11470	-47.69	20230418	5710	5.08	20231026	4.58	N	086040	500	79 억		147958	N	N	0	N	00	N
94	20240214	120555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	66162410	11115	44.96	5930	5990	5920	7800	4200	6000	5952.53	0.93	0	3286	6073	6036	6013	5976	5953	6055	5995	80	1800	500	4320	10	1	15958247	956	32.20	1.98	12	0.07	186.00	3027.00	11470	20230418	-47.78	5710	20231026	4.90	7430	-19.38	20240103	5780	3.63	20240201	11470	-47.78	20230418	5710	4.90	20231026	4.58	N	086040	500	79 억		147958	N	N	0	N	00	N
95	20240214	110601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-30	5	-0.50	45200490	7604	30.76	5930	5980	5920	7800	4200	6000	5944.30	0.93	0	1044	6073	6036	6013	5976	5953	6055	5995	80	1800	500	4320	10	1	15958247	953	32.10	1.97	12	0.05	186.00	3027.00	11470	20230418	-47.95	5710	20231026	4.55	7430	-19.65	20240103	5780	3.29	20240201	11470	-47.95	20230418	5710	4.55	20231026	4.58	N	086040	500	79 억		147958	N	N	0	N	00	N
96	20240214	090552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-40	5	-0.67	18791440	3167	12.81	5930	5980	5920	7800	4200	6000	5933.51	0.93	0	252	6073	6036	6013	5976	5953	6055	5995	80	1800	500	4320	10	1	15958247	951	32.04	1.97	12	0.02	186.00	3027.00	11470	20230418	-48.04	5710	20231026	4.38	7430	-19.78	20240103	5780	3.11	20240201	11470	-48.04	20230418	5710	4.38	20231026	4.58	N	086040	500	79 억		147958	N	N	0	N	00	N
97	20240213	160553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	148323870	24697	135.50	5990	6050	5990	7780	4200	5990	6005.74	0.86	0	10044	6083	6036	5983	5936	5883	6060	5960	80	1790	500	4310	10	1	15958247	957	32.26	1.98	12	0.15	186.00	3027.00	11470	20230418	-47.69	5710	20231026	5.08	7430	-19.25	20240103	5780	3.81	20240201	11470	-47.69	20230418	5710	5.08	20231026	4.60	N	086040	500	79 억		137869	N	N	0	N	00	N
98	20240213	150551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	134421090	22378	122.78	5990	6050	5990	7780	4200	5990	6006.84	0.86	0	9948	6083	6036	5983	5936	5883	6060	5960	80	1790	500	4310	10	1	15958247	957	32.26	1.98	12	0.14	186.00	3027.00	11470	20230418	-47.69	5710	20231026	5.08	7430	-19.25	20240103	5780	3.81	20240201	11470	-47.69	20230418	5710	5.08	20231026	4.60	N	086040	500	79 억		137869	N	N	0	N	00	N
99	20240213	140559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	118239940	19683	107.99	5990	6050	5990	7780	4200	5990	6007.21	0.86	0	9063	6083	6036	5983	5936	5883	6060	5960	80	1790	500	4310	10	1	15958247	957	32.26	1.98	12	0.12	186.00	3027.00	11470	20230418	-47.69	5710	20231026	5.08	7430	-19.25	20240103	5780	3.81	20240201	11470	-47.69	20230418	5710	5.08	20231026	4.60	N	086040	500	79 억		137869	N	N	0	N	00	N
100	20240213	130551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	61975040	10314	56.59	5990	6050	5990	7780	4200	5990	6008.83	0.86	0	2695	6083	6036	5983	5936	5883	6060	5960	80	1790	500	4310	10	1	15958247	956	32.20	1.98	12	0.06	186.00	3027.00	11470	20230418	-47.78	5710	20231026	4.90	7430	-19.38	20240103	5780	3.63	20240201	11470	-47.78	20230418	5710	4.90	20231026	4.60	N	086040	500	79 억		137869	N	N	0	N	00	N
101	20240213	120558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	56671730	9430	51.74	5990	6050	5990	7780	4200	5990	6009.73	0.86	0	2567	6083	6036	5983	5936	5883	6060	5960	80	1790	500	4310	10	1	15958247	957	32.26	1.98	12	0.06	186.00	3027.00	11470	20230418	-47.69	5710	20231026	5.08	7430	-19.25	20240103	5780	3.81	20240201	11470	-47.69	20230418	5710	5.08	20231026	4.60	N	086040	500	79 억		137869	N	N	0	N	00	N
102	20240213	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	34037450	5656	31.03	5990	6050	5990	7780	4200	5990	6017.94	0.86	0	1554	6083	6036	5983	5936	5883	6060	5960	80	1790	500	4310	10	1	15958247	957	32.26	1.98	12	0.04	186.00	3027.00	11470	20230418	-47.69	5710	20231026	5.08	7430	-19.25	20240103	5780	3.81	20240201	11470	-47.69	20230418	5710	5.08	20231026	4.60	N	086040	500	79 억		137869	N	N	0	N	00	N
103	20240213	100500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	50	2	0.83	26374720	4379	24.03	5990	6050	5990	7780	4200	5990	6023.00	0.86	0	1101	6083	6036	5983	5936	5883	6060	5960	80	1790	500	4310	10	1	15958247	964	32.47	2.00	12	0.03	186.00	3027.00	11470	20230418	-47.34	5710	20231026	5.78	7430	-18.71	20240103	5780	4.50	20240201	11470	-47.34	20230418	5710	5.78	20231026	4.60	N	086040	500	79 억		137869	N	N	0	N	00	N