KissMeData/038290/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	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-400	5	-1.87	960270000	45573	84.44	21200	21350	20950	27750	14950	21350	21073.11	1.46	0	-13245	22016	21682	21366	21032	20716	21525	20875	54	6400	500	14940	50	1	10841400	2271	-10.20	1.12	12	0.42	-2053.00	18723.00	29900	20230627	-29.93	15470	20231024	35.42	26700	-21.54	20240110	20050	4.49	20240105	29900	-29.93	20230627	15470	35.42	20231024	3.46	N	038290	500	54 억		158789	N	N	18	N	00	N
3	20240229	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	-200	5	-0.94	832554500	39498	73.18	21200	21350	20950	27750	14950	21350	21078.40	1.46	0	-12044	22016	21682	21366	21032	20716	21525	20875	54	6400	500	14940	50	1	10841400	2293	-10.30	1.13	12	0.36	-2053.00	18723.00	29900	20230627	-29.26	15470	20231024	36.72	26700	-20.79	20240110	20050	5.49	20240105	29900	-29.26	20230627	15470	36.72	20231024	3.46	N	038290	500	54 억		158789	N	N	0	N	00	N
4	20240229	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	-300	5	-1.41	588354950	27877	51.65	21200	21350	21000	27750	14950	21350	21105.39	1.46	0	-9767	22016	21682	21366	21032	20716	21525	20875	54	6400	500	14940	50	1	10841400	2282	-10.25	1.12	12	0.26	-2053.00	18723.00	29900	20230627	-29.60	15470	20231024	36.07	26700	-21.16	20240110	20050	4.99	20240105	29900	-29.60	20230627	15470	36.07	20231024	3.46	N	038290	500	54 억		158789	N	N	0	N	00	N
5	20240229	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-250	5	-1.17	466575150	22093	40.93	21200	21350	21000	27750	14950	21350	21118.69	1.46	0	-6896	22016	21682	21366	21032	20716	21525	20875	54	6400	500	14940	50	1	10841400	2288	-10.28	1.13	12	0.20	-2053.00	18723.00	29900	20230627	-29.43	15470	20231024	36.39	26700	-20.97	20240110	20050	5.24	20240105	29900	-29.43	20230627	15470	36.39	20231024	3.46	N	038290	500	54 억		158789	N	N	0	N	00	N
6	20240229	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-250	5	-1.17	411514450	19485	36.10	21200	21350	21000	27750	14950	21350	21119.55	1.46	0	-5911	22016	21682	21366	21032	20716	21525	20875	54	6400	500	14940	50	1	10841400	2288	-10.28	1.13	12	0.18	-2053.00	18723.00	29900	20230627	-29.43	15470	20231024	36.39	26700	-20.97	20240110	20050	5.24	20240105	29900	-29.43	20230627	15470	36.39	20231024	3.46	N	038290	500	54 억		158789	N	N	0	N	00	N
7	20240229	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	-100	5	-0.47	314610500	14900	27.61	21200	21350	21000	27750	14950	21350	21114.80	1.46	0	-6475	22016	21682	21366	21032	20716	21525	20875	54	6400	500	14940	50	1	10841400	2304	-10.35	1.13	12	0.14	-2053.00	18723.00	29900	20230627	-28.93	15470	20231024	37.36	26700	-20.41	20240110	20050	5.99	20240105	29900	-28.93	20230627	15470	37.36	20231024	3.46	N	038290	500	54 억		158789	N	N	0	N	00	N
8	20240229	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-150	5	-0.70	229289950	10886	20.17	21200	21300	21000	27750	14950	21350	21062.83	1.46	0	-4329	22016	21682	21366	21032	20716	21525	20875	54	6400	500	14940	50	1	10841400	2298	-10.33	1.13	12	0.10	-2053.00	18723.00	29900	20230627	-29.10	15470	20231024	37.04	26700	-20.60	20240110	20050	5.74	20240105	29900	-29.10	20230627	15470	37.04	20231024	3.46	N	038290	500	54 억		158789	N	N	0	N	00	N
9	20240229	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	-300	5	-1.41	42266050	2006	3.72	21200	21300	21000	27750	14950	21350	21069.82	1.46	0	-905	22016	21682	21366	21032	20716	21525	20875	54	6400	500	14940	50	1	10841400	2282	-10.25	1.12	12	0.02	-2053.00	18723.00	29900	20230627	-29.60	15470	20231024	36.07	26700	-21.16	20240110	20050	4.99	20240105	29900	-29.60	20230627	15470	36.07	20231024	3.46	N	038290	500	54 억		158789	N	N	0	N	00	N
10	20240228	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	150	2	0.71	1126126850	52925	52.09	21400	21700	21050	27550	14850	21200	21277.49	1.46	0	2116	22333	21766	21383	20816	20433	21575	20625	54	6350	500	14840	50	1	10841400	2315	-10.40	1.14	12	0.49	-2053.00	18723.00	29900	20230627	-28.60	15470	20231024	38.01	26700	-20.04	20240110	20050	6.48	20240105	29900	-28.60	20230627	15470	38.01	20231024	3.47	N	038290	500	54 억		158107	N	N	0	N	00	N
11	20240228	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	0	3	0.00	949962000	44636	43.93	21400	21700	21050	27550	14850	21200	21282.42	1.46	0	-1324	22333	21766	21383	20816	20433	21575	20625	54	6350	500	14840	50	1	10841400	2298	-10.33	1.13	12	0.41	-2053.00	18723.00	29900	20230627	-29.10	15470	20231024	37.04	26700	-20.60	20240110	20050	5.74	20240105	29900	-29.10	20230627	15470	37.04	20231024	3.47	N	038290	500	54 억		158107	N	N	0	N	00	N
12	20240228	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	0	3	0.00	791337750	37133	36.55	21400	21700	21100	27550	14850	21200	21310.90	1.46	0	2010	22333	21766	21383	20816	20433	21575	20625	54	6350	500	14840	50	1	10841400	2298	-10.33	1.13	12	0.34	-2053.00	18723.00	29900	20230627	-29.10	15470	20231024	37.04	26700	-20.60	20240110	20050	5.74	20240105	29900	-29.10	20230627	15470	37.04	20231024	3.47	N	038290	500	54 억		158107	N	N	0	N	00	N
13	20240228	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	0	3	0.00	680504150	31898	31.39	21400	21700	21100	27550	14850	21200	21333.76	1.46	0	1172	22333	21766	21383	20816	20433	21575	20625	54	6350	500	14840	50	1	10841400	2298	-10.33	1.13	12	0.29	-2053.00	18723.00	29900	20230627	-29.10	15470	20231024	37.04	26700	-20.60	20240110	20050	5.74	20240105	29900	-29.10	20230627	15470	37.04	20231024	3.47	N	038290	500	54 억		158107	N	N	0	N	00	N
14	20240228	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	0	3	0.00	543430700	25418	25.02	21400	21700	21200	27550	14850	21200	21379.76	1.46	0	1513	22333	21766	21383	20816	20433	21575	20625	54	6350	500	14840	50	1	10841400	2298	-10.33	1.13	12	0.23	-2053.00	18723.00	29900	20230627	-29.10	15470	20231024	37.04	26700	-20.60	20240110	20050	5.74	20240105	29900	-29.10	20230627	15470	37.04	20231024	3.47	N	038290	500	54 억		158107	N	N	0	N	00	N
15	20240228	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	100	2	0.47	406711600	18983	18.68	21400	21700	21200	27550	14850	21200	21425.04	1.46	0	2268	22333	21766	21383	20816	20433	21575	20625	54	6350	500	14840	50	1	10841400	2309	-10.38	1.14	12	0.18	-2053.00	18723.00	29900	20230627	-28.76	15470	20231024	37.69	26700	-20.22	20240110	20050	6.23	20240105	29900	-28.76	20230627	15470	37.69	20231024	3.47	N	038290	500	54 억		158107	N	N	0	N	00	N
16	20240228	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	200	2	0.94	254755900	11860	11.67	21400	21700	21250	27550	14850	21200	21480.26	1.46	0	377	22333	21766	21383	20816	20433	21575	20625	54	6350	500	14840	50	1	10841400	2320	-10.42	1.14	12	0.11	-2053.00	18723.00	29900	20230627	-28.43	15470	20231024	38.33	26700	-19.85	20240110	20050	6.73	20240105	29900	-28.43	20230627	15470	38.33	20231024	3.47	N	038290	500	54 억		158107	N	N	0	N	00	N
17	20240228	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	100	2	0.47	37625650	1763	1.74	21400	21400	21300	27550	14850	21200	21341.83	1.46	0	958	22333	21766	21383	20816	20433	21575	20625	54	6350	500	14840	50	1	10841400	2309	-10.38	1.14	12	0.02	-2053.00	18723.00	29900	20230627	-28.76	15470	20231024	37.69	26700	-20.22	20240110	20050	6.23	20240105	29900	-28.76	20230627	15470	37.69	20231024	3.47	N	038290	500	54 억		158107	N	N	0	N	00	N
18	20240227	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-800	5	-3.64	2135002800	100030	148.13	21950	21950	21000	28600	15400	22000	21338.99	1.45	0	853	22700	22350	22100	21750	21500	22225	21625	54	6600	500	15400	50	1	10841400	2298	-10.33	1.13	12	0.92	-2053.00	18723.00	29900	20230627	-29.10	15470	20231024	37.04	26700	-20.60	20240110	20050	5.74	20240105	29900	-29.10	20230627	15470	37.04	20231024	3.40	N	038290	500	54 억		156911	N	N	0	N	00	N
19	20240227	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	-750	5	-3.41	2029867400	95082	140.80	21950	21950	21000	28600	15400	22000	21343.75	1.45	0	-359	22700	22350	22100	21750	21500	22225	21625	54	6600	500	15400	50	1	10841400	2304	-10.35	1.13	12	0.88	-2053.00	18723.00	29900	20230627	-28.93	15470	20231024	37.36	26700	-20.41	20240110	20050	5.99	20240105	29900	-28.93	20230627	15470	37.36	20231024	3.40	N	038290	500	54 억		156911	N	N	0	N	00	N
20	20240227	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-800	5	-3.64	1788297150	83697	123.94	21950	21950	21000	28600	15400	22000	21360.96	1.45	0	-2909	22700	22350	22100	21750	21500	22225	21625	54	6600	500	15400	50	1	10841400	2298	-10.33	1.13	12	0.77	-2053.00	18723.00	29900	20230627	-29.10	15470	20231024	37.04	26700	-20.60	20240110	20050	5.74	20240105	29900	-29.10	20230627	15470	37.04	20231024	3.40	N	038290	500	54 억		156911	N	N	0	N	00	N
21	20240227	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-900	5	-4.09	1659302650	77594	114.91	21950	21950	21000	28600	15400	22000	21378.80	1.45	0	-3023	22700	22350	22100	21750	21500	22225	21625	54	6600	500	15400	50	1	10841400	2288	-10.28	1.13	12	0.72	-2053.00	18723.00	29900	20230627	-29.43	15470	20231024	36.39	26700	-20.97	20240110	20050	5.24	20240105	29900	-29.43	20230627	15470	36.39	20231024	3.40	N	038290	500	54 억		156911	N	N	0	N	00	N
22	20240227	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-800	5	-3.64	1357451500	63294	93.73	21950	21950	21050	28600	15400	22000	21440.56	1.45	0	-5669	22700	22350	22100	21750	21500	22225	21625	54	6600	500	15400	50	1	10841400	2298	-10.33	1.13	12	0.58	-2053.00	18723.00	29900	20230627	-29.10	15470	20231024	37.04	26700	-20.60	20240110	20050	5.74	20240105	29900	-29.10	20230627	15470	37.04	20231024	3.40	N	038290	500	54 억		156911	N	N	0	N	00	N
23	20240227	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	-550	5	-2.50	982040400	45636	67.58	21950	21950	21250	28600	15400	22000	21511.47	1.45	0	-4737	22700	22350	22100	21750	21500	22225	21625	54	6600	500	15400	50	1	10841400	2325	-10.45	1.15	12	0.42	-2053.00	18723.00	29900	20230627	-28.26	15470	20231024	38.66	26700	-19.66	20240110	20050	6.98	20240105	29900	-28.26	20230627	15470	38.66	20231024	3.40	N	038290	500	54 억		156911	N	N	0	N	00	N
24	20240227	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-450	5	-2.05	760821350	35354	52.35	21950	21950	21250	28600	15400	22000	21510.37	1.45	0	-3743	22700	22350	22100	21750	21500	22225	21625	54	6600	500	15400	50	1	10841400	2336	-10.50	1.15	12	0.33	-2053.00	18723.00	29900	20230627	-27.93	15470	20231024	39.30	26700	-19.29	20240110	20050	7.48	20240105	29900	-27.93	20230627	15470	39.30	20231024	3.40	N	038290	500	54 억		156911	N	N	0	N	00	N
25	20240227	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-250	5	-1.14	118813850	5443	8.06	21950	21950	21700	28600	15400	22000	21803.39	1.45	0	-2625	22700	22350	22100	21750	21500	22225	21625	54	6600	500	15400	50	1	10841400	2358	-10.59	1.16	12	0.05	-2053.00	18723.00	29900	20230627	-27.26	15470	20231024	40.59	26700	-18.54	20240110	20050	8.48	20240105	29900	-27.26	20230627	15470	40.59	20231024	3.40	N	038290	500	54 억		156911	N	N	0	N	00	N
26	20240226	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-50	5	-0.23	1479412600	66869	83.43	22200	22450	21850	28650	15450	22050	22124.30	1.47	0	-2933	22983	22516	21933	21466	20883	22750	21700	54	6600	500	15430	50	1	10841400	2385	-10.72	1.18	12	0.62	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	26700	-17.60	20240110	20050	9.73	20240105	29900	-26.42	20230627	15470	42.21	20231024	3.46	N	038290	500	54 억		159844	N	N	0	N	00	N
27	20240226	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22150	100	2	0.45	1274303550	57557	71.82	22200	22450	21850	28650	15450	22050	22139.85	1.47	0	-2921	22983	22516	21933	21466	20883	22750	21700	54	6600	500	15430	50	1	10841400	2401	-10.79	1.18	12	0.53	-2053.00	18723.00	29900	20230627	-25.92	15470	20231024	43.18	26700	-17.04	20240110	20050	10.47	20240105	29900	-25.92	20230627	15470	43.18	20231024	3.46	N	038290	500	54 억		159844	N	N	0	N	00	N
28	20240226	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-50	5	-0.23	1091358850	49274	61.48	22200	22450	21850	28650	15450	22050	22148.78	1.47	0	-215	22983	22516	21933	21466	20883	22750	21700	54	6600	500	15430	50	1	10841400	2385	-10.72	1.18	12	0.45	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	26700	-17.60	20240110	20050	9.73	20240105	29900	-26.42	20230627	15470	42.21	20231024	3.46	N	038290	500	54 억		159844	N	N	0	N	00	N
29	20240226	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	50	2	0.23	1004795900	45339	56.57	22200	22450	21850	28650	15450	22050	22161.85	1.47	0	1465	22983	22516	21933	21466	20883	22750	21700	54	6600	500	15430	50	1	10841400	2396	-10.76	1.18	12	0.42	-2053.00	18723.00	29900	20230627	-26.09	15470	20231024	42.86	26700	-17.23	20240110	20050	10.22	20240105	29900	-26.09	20230627	15470	42.86	20231024	3.46	N	038290	500	54 억		159844	N	N	0	N	00	N
30	20240226	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-50	5	-0.23	926179400	41770	52.12	22200	22450	21850	28650	15450	22050	22173.32	1.47	0	1771	22983	22516	21933	21466	20883	22750	21700	54	6600	500	15430	50	1	10841400	2385	-10.72	1.18	12	0.39	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	26700	-17.60	20240110	20050	9.73	20240105	29900	-26.42	20230627	15470	42.21	20231024	3.46	N	038290	500	54 억		159844	N	N	0	N	00	N
31	20240226	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	50	2	0.23	808099050	36418	45.44	22200	22450	21850	28650	15450	22050	22189.55	1.47	0	2395	22983	22516	21933	21466	20883	22750	21700	54	6600	500	15430	50	1	10841400	2396	-10.76	1.18	12	0.34	-2053.00	18723.00	29900	20230627	-26.09	15470	20231024	42.86	26700	-17.23	20240110	20050	10.22	20240105	29900	-26.09	20230627	15470	42.86	20231024	3.46	N	038290	500	54 억		159844	N	N	0	N	00	N
32	20240226	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	350	2	1.59	506814800	22901	28.57	22200	22400	21850	28650	15450	22050	22130.68	1.47	0	4005	22983	22516	21933	21466	20883	22750	21700	54	6600	500	15430	50	1	10841400	2428	-10.91	1.20	12	0.21	-2053.00	18723.00	29900	20230627	-25.08	15470	20231024	44.80	26700	-16.10	20240110	20050	11.72	20240105	29900	-25.08	20230627	15470	44.80	20231024	3.46	N	038290	500	54 억		159844	N	N	0	N	00	N
33	20240226	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	250	2	1.13	126546700	5684	7.09	22200	22350	22200	28650	15450	22050	22263.67	1.47	0	310	22983	22516	21933	21466	20883	22750	21700	54	6600	500	15430	50	1	10841400	2418	-10.86	1.19	12	0.05	-2053.00	18723.00	29900	20230627	-25.42	15470	20231024	44.15	26700	-16.48	20240110	20050	11.22	20240105	29900	-25.42	20230627	15470	44.15	20231024	3.46	N	038290	500	54 억		159844	N	N	0	N	00	N
34	20240223	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	550	2	2.56	1752753900	79810	127.68	21500	22400	21350	27950	15050	21500	21961.41	1.52	0	-5808	22066	21782	21566	21282	21066	21675	21175	54	6450	500	15050	50	1	10841400	2391	-10.74	1.18	12	0.74	-2053.00	18723.00	29900	20230627	-26.25	15470	20231024	42.53	26700	-17.42	20240110	20050	9.98	20240105	29900	-26.25	20230627	15470	42.53	20231024	3.45	N	038290	500	54 억		164736	N	N	0	N	00	N
35	20240223	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	450	2	2.09	1664782800	75813	121.28	21500	22400	21350	27950	15050	21500	21959.07	1.52	0	-5212	22066	21782	21566	21282	21066	21675	21175	54	6450	500	15050	50	1	10841400	2380	-10.69	1.17	12	0.70	-2053.00	18723.00	29900	20230627	-26.59	15470	20231024	41.89	26700	-17.79	20240110	20050	9.48	20240105	29900	-26.59	20230627	15470	41.89	20231024	3.45	N	038290	500	54 억		164736	N	N	0	N	00	N
36	20240223	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	600	2	2.79	1360676500	61978	99.15	21500	22400	21350	27950	15050	21500	21954.19	1.52	0	-8686	22066	21782	21566	21282	21066	21675	21175	54	6450	500	15050	50	1	10841400	2396	-10.76	1.18	12	0.57	-2053.00	18723.00	29900	20230627	-26.09	15470	20231024	42.86	26700	-17.23	20240110	20050	10.22	20240105	29900	-26.09	20230627	15470	42.86	20231024	3.45	N	038290	500	54 억		164736	N	N	0	N	00	N
37	20240223	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	500	2	2.33	878667900	40288	64.45	21500	22250	21350	27950	15050	21500	21809.67	1.52	0	-5298	22066	21782	21566	21282	21066	21675	21175	54	6450	500	15050	50	1	10841400	2385	-10.72	1.18	12	0.37	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	26700	-17.60	20240110	20050	9.73	20240105	29900	-26.42	20230627	15470	42.21	20231024	3.45	N	038290	500	54 억		164736	N	N	0	N	00	N
38	20240223	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	600	2	2.79	767165000	35221	56.34	21500	22250	21350	27950	15050	21500	21781.47	1.52	0	-3625	22066	21782	21566	21282	21066	21675	21175	54	6450	500	15050	50	1	10841400	2396	-10.76	1.18	12	0.32	-2053.00	18723.00	29900	20230627	-26.09	15470	20231024	42.86	26700	-17.23	20240110	20050	10.22	20240105	29900	-26.09	20230627	15470	42.86	20231024	3.45	N	038290	500	54 억		164736	N	N	0	N	00	N
39	20240223	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	300	2	1.40	492612300	22745	36.39	21500	21950	21350	27950	15050	21500	21658.05	1.52	0	-3502	22066	21782	21566	21282	21066	21675	21175	54	6450	500	15050	50	1	10841400	2363	-10.62	1.16	12	0.21	-2053.00	18723.00	29900	20230627	-27.09	15470	20231024	40.92	26700	-18.35	20240110	20050	8.73	20240105	29900	-27.09	20230627	15470	40.92	20231024	3.45	N	038290	500	54 억		164736	N	N	0	N	00	N
40	20240223	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	100	2	0.47	284901650	13222	21.15	21500	21750	21350	27950	15050	21500	21547.55	1.52	0	-4186	22066	21782	21566	21282	21066	21675	21175	54	6450	500	15050	50	1	10841400	2342	-10.52	1.15	12	0.12	-2053.00	18723.00	29900	20230627	-27.76	15470	20231024	39.63	26700	-19.10	20240110	20050	7.73	20240105	29900	-27.76	20230627	15470	39.63	20231024	3.45	N	038290	500	54 억		164736	N	N	0	N	00	N
41	20240223	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	-100	5	-0.47	29794550	1387	2.22	21500	21600	21400	27950	15050	21500	21481.29	1.52	0	-903	22066	21782	21566	21282	21066	21675	21175	54	6450	500	15050	50	1	10841400	2320	-10.42	1.14	12	0.01	-2053.00	18723.00	29900	20230627	-28.43	15470	20231024	38.33	26700	-19.85	20240110	20050	6.73	20240105	29900	-28.43	20230627	15470	38.33	20231024	3.45	N	038290	500	54 억		164736	N	N	0	N	00	N
42	20240222	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	-350	5	-1.60	1341377750	62337	114.73	21850	21850	21350	28400	15300	21850	21518.07	1.51	0	881	22550	22200	21950	21600	21350	22075	21475	54	6550	500	15290	50	1	10841400	2331	-10.47	1.15	12	0.57	-2053.00	18723.00	29900	20230627	-28.09	15470	20231024	38.98	26700	-19.48	20240110	20050	7.23	20240105	29900	-28.09	20230627	15470	38.98	20231024	3.43	N	038290	500	54 억		163860	N	N	0	N	00	N
43	20240222	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	-450	5	-2.06	1131988450	52561	96.74	21850	21850	21400	28400	15300	21850	21536.36	1.51	0	-2152	22550	22200	21950	21600	21350	22075	21475	54	6550	500	15290	50	1	10841400	2320	-10.42	1.14	12	0.48	-2053.00	18723.00	29900	20230627	-28.43	15470	20231024	38.33	26700	-19.85	20240110	20050	6.73	20240105	29900	-28.43	20230627	15470	38.33	20231024	3.43	N	038290	500	54 억		163860	N	N	0	N	00	N
44	20240222	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-300	5	-1.37	872362500	40457	74.46	21850	21850	21400	28400	15300	21850	21562.35	1.51	0	931	22550	22200	21950	21600	21350	22075	21475	54	6550	500	15290	50	1	10841400	2336	-10.50	1.15	12	0.37	-2053.00	18723.00	29900	20230627	-27.93	15470	20231024	39.30	26700	-19.29	20240110	20050	7.48	20240105	29900	-27.93	20230627	15470	39.30	20231024	3.43	N	038290	500	54 억		163860	N	N	0	N	00	N
45	20240222	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	-350	5	-1.60	768095900	35605	65.53	21850	21850	21400	28400	15300	21850	21572.31	1.51	0	1294	22550	22200	21950	21600	21350	22075	21475	54	6550	500	15290	50	1	10841400	2331	-10.47	1.15	12	0.33	-2053.00	18723.00	29900	20230627	-28.09	15470	20231024	38.98	26700	-19.48	20240110	20050	7.23	20240105	29900	-28.09	20230627	15470	38.98	20231024	3.43	N	038290	500	54 억		163860	N	N	0	N	00	N
46	20240222	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	-350	5	-1.60	607153600	28104	51.72	21850	21850	21450	28400	15300	21850	21603.38	1.51	0	1565	22550	22200	21950	21600	21350	22075	21475	54	6550	500	15290	50	1	10841400	2331	-10.47	1.15	12	0.26	-2053.00	18723.00	29900	20230627	-28.09	15470	20231024	38.98	26700	-19.48	20240110	20050	7.23	20240105	29900	-28.09	20230627	15470	38.98	20231024	3.43	N	038290	500	54 억		163860	N	N	0	N	00	N
47	20240222	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	-150	5	-0.69	447035050	20682	38.06	21850	21850	21450	28400	15300	21850	21614.12	1.51	0	1322	22550	22200	21950	21600	21350	22075	21475	54	6550	500	15290	50	1	10841400	2353	-10.57	1.16	12	0.19	-2053.00	18723.00	29900	20230627	-27.42	15470	20231024	40.27	26700	-18.73	20240110	20050	8.23	20240105	29900	-27.42	20230627	15470	40.27	20231024	3.43	N	038290	500	54 억		163860	N	N	0	N	00	N
48	20240222	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	-150	5	-0.69	227467600	10513	19.35	21850	21850	21450	28400	15300	21850	21635.77	1.51	0	638	22550	22200	21950	21600	21350	22075	21475	54	6550	500	15290	50	1	10841400	2353	-10.57	1.16	12	0.10	-2053.00	18723.00	29900	20230627	-27.42	15470	20231024	40.27	26700	-18.73	20240110	20050	8.23	20240105	29900	-27.42	20230627	15470	40.27	20231024	3.43	N	038290	500	54 억		163860	N	N	0	N	00	N
49	20240222	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	-200	5	-0.92	37425750	1723	3.17	21850	21850	21650	28400	15300	21850	21717.42	1.51	0	-279	22550	22200	21950	21600	21350	22075	21475	54	6550	500	15290	50	1	10841400	2347	-10.55	1.16	12	0.02	-2053.00	18723.00	29900	20230627	-27.59	15470	20231024	39.95	26700	-18.91	20240110	20050	7.98	20240105	29900	-27.59	20230627	15470	39.95	20231024	3.43	N	038290	500	54 억		163860	N	N	0	N	00	N
50	20240221	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	-600	5	-2.67	1177521500	53620	65.62	22300	22300	21700	29150	15750	22450	21959.82	1.63	0	-12277	23216	22832	22516	22132	21816	22675	21975	54	6700	500	15710	50	1	10841400	2369	-10.64	1.17	12	0.49	-2053.00	18723.00	29900	20230627	-26.92	15470	20231024	41.24	26700	-18.16	20240110	20050	8.98	20240105	29900	-26.92	20230627	15470	41.24	20231024	3.43	N	038290	500	54 억		176222	N	N	1	N	00	N
51	20240221	150414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	-650	5	-2.90	1011793050	46020	56.32	22300	22300	21750	29150	15750	22450	21983.87	1.63	0	-12705	23216	22832	22516	22132	21816	22675	21975	54	6700	500	15710	50	1	10841400	2363	-10.62	1.16	12	0.42	-2053.00	18723.00	29900	20230627	-27.09	15470	20231024	40.92	26700	-18.35	20240110	20050	8.73	20240105	29900	-27.09	20230627	15470	40.92	20231024	3.43	N	038290	500	54 억		176222	N	N	1	N	00	N
52	20240221	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-450	5	-2.00	755147550	34292	41.97	22300	22300	21850	29150	15750	22450	22018.52	1.63	0	-10525	23216	22832	22516	22132	21816	22675	21975	54	6700	500	15710	50	1	10841400	2385	-10.72	1.18	12	0.32	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	26700	-17.60	20240110	20050	9.73	20240105	29900	-26.42	20230627	15470	42.21	20231024	3.43	N	038290	500	54 억		176222	N	N	1	N	00	N
53	20240221	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	-550	5	-2.45	687888500	31226	38.22	22300	22300	21850	29150	15750	22450	22026.57	1.63	0	-9654	23216	22832	22516	22132	21816	22675	21975	54	6700	500	15710	50	1	10841400	2374	-10.67	1.17	12	0.29	-2053.00	18723.00	29900	20230627	-26.76	15470	20231024	41.56	26700	-17.98	20240110	20050	9.23	20240105	29900	-26.76	20230627	15470	41.56	20231024	3.43	N	038290	500	54 억		176222	N	N	1	N	00	N
54	20240221	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	-500	5	-2.23	597143150	27084	33.15	22300	22300	21850	29150	15750	22450	22044.75	1.63	0	-8691	23216	22832	22516	22132	21816	22675	21975	54	6700	500	15710	50	1	10841400	2380	-10.69	1.17	12	0.25	-2053.00	18723.00	29900	20230627	-26.59	15470	20231024	41.89	26700	-17.79	20240110	20050	9.48	20240105	29900	-26.59	20230627	15470	41.89	20231024	3.43	N	038290	500	54 억		176222	N	N	1	N	00	N
55	20240221	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-450	5	-2.00	487696850	22107	27.06	22300	22300	21850	29150	15750	22450	22057.10	1.63	0	-6262	23216	22832	22516	22132	21816	22675	21975	54	6700	500	15710	50	1	10841400	2385	-10.72	1.18	12	0.20	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	26700	-17.60	20240110	20050	9.73	20240105	29900	-26.42	20230627	15470	42.21	20231024	3.43	N	038290	500	54 억		176222	N	N	1	N	00	N
56	20240221	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	-350	5	-1.56	401632800	18200	22.27	22300	22300	21850	29150	15750	22450	22063.38	1.63	0	-5530	23216	22832	22516	22132	21816	22675	21975	54	6700	500	15710	50	1	10841400	2396	-10.76	1.18	12	0.17	-2053.00	18723.00	29900	20230627	-26.09	15470	20231024	42.86	26700	-17.23	20240110	20050	10.22	20240105	29900	-26.09	20230627	15470	42.86	20231024	3.43	N	038290	500	54 억		176222	N	N	1	N	00	N
57	20240221	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	-150	5	-0.67	32348250	1451	1.78	22300	22300	22200	29150	15750	22450	22268.06	1.63	0	-778	23216	22832	22516	22132	21816	22675	21975	54	6700	500	15710	50	1	10841400	2418	-10.86	1.19	12	0.01	-2053.00	18723.00	29900	20230627	-25.42	15470	20231024	44.15	26700	-16.48	20240110	20050	11.22	20240105	29900	-25.42	20230627	15470	44.15	20231024	3.43	N	038290	500	54 억		176222	N	N	1	N	00	N
58	20240220	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	50	2	0.22	1822858150	81112	77.98	22550	22900	22200	29100	15700	22400	22473.48	1.67	0	-5037	23000	22700	22200	21900	21400	22850	22050	54	6700	500	15680	50	1	10841400	2434	-10.94	1.20	12	0.75	-2053.00	18723.00	29900	20230627	-24.92	15470	20231024	45.12	26700	-15.92	20240110	20050	11.97	20240105	29900	-24.92	20230627	15470	45.12	20231024	3.49	N	038290	500	54 억		181241	N	N	1	N	00	N
59	20240220	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	0	3	0.00	1735452100	77214	74.23	22550	22900	22200	29100	15700	22400	22475.87	1.67	0	-3898	23000	22700	22200	21900	21400	22850	22050	54	6700	500	15680	50	1	10841400	2428	-10.91	1.20	12	0.71	-2053.00	18723.00	29900	20230627	-25.08	15470	20231024	44.80	26700	-16.10	20240110	20050	11.72	20240105	29900	-25.08	20230627	15470	44.80	20231024	3.49	N	038290	500	54 억		181241	N	N	0	N	00	N
60	20240220	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	-50	5	-0.22	1508095850	67016	64.43	22550	22900	22200	29100	15700	22400	22503.52	1.67	0	-2712	23000	22700	22200	21900	21400	22850	22050	54	6700	500	15680	50	1	10841400	2423	-10.89	1.19	12	0.62	-2053.00	18723.00	29900	20230627	-25.25	15470	20231024	44.47	26700	-16.29	20240110	20050	11.47	20240105	29900	-25.25	20230627	15470	44.47	20231024	3.49	N	038290	500	54 억		181241	N	N	0	N	00	N
61	20240220	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	-100	5	-0.45	1412225850	62715	60.29	22550	22900	22200	29100	15700	22400	22518.15	1.67	0	-2704	23000	22700	22200	21900	21400	22850	22050	54	6700	500	15680	50	1	10841400	2418	-10.86	1.19	12	0.58	-2053.00	18723.00	29900	20230627	-25.42	15470	20231024	44.15	26700	-16.48	20240110	20050	11.22	20240105	29900	-25.42	20230627	15470	44.15	20231024	3.49	N	038290	500	54 억		181241	N	N	0	N	00	N
62	20240220	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	50	2	0.22	1157482500	51305	49.32	22550	22900	22250	29100	15700	22400	22560.82	1.67	0	-1301	23000	22700	22200	21900	21400	22850	22050	54	6700	500	15680	50	1	10841400	2434	-10.94	1.20	12	0.47	-2053.00	18723.00	29900	20230627	-24.92	15470	20231024	45.12	26700	-15.92	20240110	20050	11.97	20240105	29900	-24.92	20230627	15470	45.12	20231024	3.49	N	038290	500	54 억		181241	N	N	0	N	00	N
63	20240220	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	50	2	0.22	1086233300	48132	46.27	22550	22900	22250	29100	15700	22400	22567.80	1.67	0	-1029	23000	22700	22200	21900	21400	22850	22050	54	6700	500	15680	50	1	10841400	2434	-10.94	1.20	12	0.44	-2053.00	18723.00	29900	20230627	-24.92	15470	20231024	45.12	26700	-15.92	20240110	20050	11.97	20240105	29900	-24.92	20230627	15470	45.12	20231024	3.49	N	038290	500	54 억		181241	N	N	0	N	00	N
64	20240220	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	200	2	0.89	724947750	32133	30.89	22550	22900	22250	29100	15700	22400	22560.85	1.67	0	-2914	23000	22700	22200	21900	21400	22850	22050	54	6700	500	15680	50	1	10841400	2450	-11.01	1.21	12	0.30	-2053.00	18723.00	29900	20230627	-24.41	15470	20231024	46.09	26700	-15.36	20240110	20050	12.72	20240105	29900	-24.41	20230627	15470	46.09	20231024	3.49	N	038290	500	54 억		181241	N	N	0	N	00	N
65	20240220	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	150	2	0.67	275586600	12158	11.69	22550	22900	22500	29100	15700	22400	22667.12	1.67	0	-5070	23000	22700	22200	21900	21400	22850	22050	54	6700	500	15680	50	1	10841400	2445	-10.98	1.20	12	0.11	-2053.00	18723.00	29900	20230627	-24.58	15470	20231024	45.77	26700	-15.54	20240110	20050	12.47	20240105	29900	-24.58	20230627	15470	45.77	20231024	3.49	N	038290	500	54 억		181241	N	N	0	N	00	N
66	20240219	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	700	2	3.23	2295724400	103062	149.42	21850	22500	21700	28200	15200	21700	22274.24	1.61	0	7340	22200	21950	21500	21250	20800	22075	21375	54	6500	500	15190	50	1	10841400	2428	-10.91	1.20	12	0.95	-2053.00	18723.00	29900	20230627	-25.08	15470	20231024	44.80	26700	-16.10	20240110	20050	11.72	20240105	29900	-25.08	20230627	15470	44.80	20231024	3.43	N	038290	500	54 억		174011	N	N	0	N	00	N
67	20240219	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	650	2	3.00	2012892650	90427	131.10	21850	22500	21700	28200	15200	21700	22260.06	1.61	0	5164	22200	21950	21500	21250	20800	22075	21375	54	6500	500	15190	50	1	10841400	2423	-10.89	1.19	12	0.83	-2053.00	18723.00	29900	20230627	-25.25	15470	20231024	44.47	26700	-16.29	20240110	20050	11.47	20240105	29900	-25.25	20230627	15470	44.47	20231024	3.43	N	038290	500	54 억		174011	N	N	0	N	00	N
68	20240219	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	600	2	2.76	1873264100	84173	122.04	21850	22500	21700	28200	15200	21700	22255.14	1.61	0	4702	22200	21950	21500	21250	20800	22075	21375	54	6500	500	15190	50	1	10841400	2418	-10.86	1.19	12	0.78	-2053.00	18723.00	29900	20230627	-25.42	15470	20231024	44.15	26700	-16.48	20240110	20050	11.22	20240105	29900	-25.42	20230627	15470	44.15	20231024	3.43	N	038290	500	54 억		174011	N	N	0	N	00	N
69	20240219	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	600	2	2.76	1656334650	74443	107.93	21850	22500	21700	28200	15200	21700	22249.94	1.61	0	6558	22200	21950	21500	21250	20800	22075	21375	54	6500	500	15190	50	1	10841400	2418	-10.86	1.19	12	0.69	-2053.00	18723.00	29900	20230627	-25.42	15470	20231024	44.15	26700	-16.48	20240110	20050	11.22	20240105	29900	-25.42	20230627	15470	44.15	20231024	3.43	N	038290	500	54 억		174011	N	N	0	N	00	N
70	20240219	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	700	2	3.23	1421920600	63920	92.67	21850	22500	21700	28200	15200	21700	22245.59	1.61	0	10331	22200	21950	21500	21250	20800	22075	21375	54	6500	500	15190	50	1	10841400	2428	-10.91	1.20	12	0.59	-2053.00	18723.00	29900	20230627	-25.08	15470	20231024	44.80	26700	-16.10	20240110	20050	11.72	20240105	29900	-25.08	20230627	15470	44.80	20231024	3.43	N	038290	500	54 억		174011	N	N	0	N	00	N
71	20240219	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	550	2	2.53	1221677150	54968	79.69	21850	22500	21700	28200	15200	21700	22225.55	1.61	0	7048	22200	21950	21500	21250	20800	22075	21375	54	6500	500	15190	50	1	10841400	2412	-10.84	1.19	12	0.51	-2053.00	18723.00	29900	20230627	-25.59	15470	20231024	43.83	26700	-16.67	20240110	20050	10.97	20240105	29900	-25.59	20230627	15470	43.83	20231024	3.43	N	038290	500	54 억		174011	N	N	0	N	00	N
72	20240219	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	700	2	3.23	892591900	40261	58.37	21850	22500	21700	28200	15200	21700	22170.51	1.61	0	8144	22200	21950	21500	21250	20800	22075	21375	54	6500	500	15190	50	1	10841400	2428	-10.91	1.20	12	0.37	-2053.00	18723.00	29900	20230627	-25.08	15470	20231024	44.80	26700	-16.10	20240110	20050	11.72	20240105	29900	-25.08	20230627	15470	44.80	20231024	3.43	N	038290	500	54 억		174011	N	N	0	N	00	N
73	20240219	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	300	2	1.38	142306900	6511	9.44	21850	22000	21700	28200	15200	21700	21857.15	1.61	0	2205	22200	21950	21500	21250	20800	22075	21375	54	6500	500	15190	50	1	10841400	2385	-10.72	1.18	12	0.06	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	26700	-17.60	20240110	20050	9.73	20240105	29900	-26.42	20230627	15470	42.21	20231024	3.43	N	038290	500	54 억		174011	N	N	0	N	00	N
74	20240216	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	200	2	0.93	1413997750	66171	113.43	21500	21750	21050	27950	15050	21500	21366.99	1.59	0	2000	22133	21816	21633	21316	21133	21725	21225	54	6450	500	15050	50	1	10841400	2353	-10.57	1.16	12	0.61	-2053.00	18723.00	29900	20230627	-27.42	15470	20231024	40.27	26700	-18.73	20240110	20050	8.23	20240105	29900	-27.42	20230627	15470	40.27	20231024	3.46	N	038290	500	54 억		171842	N	N	1	N	00	N
75	20240216	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	100	2	0.47	1260812800	59077	101.27	21500	21750	21050	27950	15050	21500	21341.22	1.59	0	-1389	22133	21816	21633	21316	21133	21725	21225	54	6450	500	15050	50	1	10841400	2342	-10.52	1.15	12	0.54	-2053.00	18723.00	29900	20230627	-27.76	15470	20231024	39.63	26700	-19.10	20240110	20050	7.73	20240105	29900	-27.76	20230627	15470	39.63	20231024	3.46	N	038290	500	54 억		171842	N	N	1	N	00	N
76	20240216	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	200	2	0.93	1097142300	51510	88.30	21500	21700	21050	27950	15050	21500	21298.68	1.59	0	-4668	22133	21816	21633	21316	21133	21725	21225	54	6450	500	15050	50	1	10841400	2353	-10.57	1.16	12	0.48	-2053.00	18723.00	29900	20230627	-27.42	15470	20231024	40.27	26700	-18.73	20240110	20050	8.23	20240105	29900	-27.42	20230627	15470	40.27	20231024	3.46	N	038290	500	54 억		171842	N	N	1	N	00	N
77	20240216	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	-200	5	-0.93	851610250	40095	68.73	21500	21650	21050	27950	15050	21500	21238.27	1.59	0	-12801	22133	21816	21633	21316	21133	21725	21225	54	6450	500	15050	50	1	10841400	2309	-10.38	1.14	12	0.37	-2053.00	18723.00	29900	20230627	-28.76	15470	20231024	37.69	26700	-20.22	20240110	20050	6.23	20240105	29900	-28.76	20230627	15470	37.69	20231024	3.46	N	038290	500	54 억		171842	N	N	1	N	00	N
78	20240216	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	-250	5	-1.16	735720700	34668	59.43	21500	21650	21050	27950	15050	21500	21219.99	1.59	0	-10694	22133	21816	21633	21316	21133	21725	21225	54	6450	500	15050	50	1	10841400	2304	-10.35	1.13	12	0.32	-2053.00	18723.00	29900	20230627	-28.93	15470	20231024	37.36	26700	-20.41	20240110	20050	5.99	20240105	29900	-28.93	20230627	15470	37.36	20231024	3.46	N	038290	500	54 억		171842	N	N	1	N	00	N
79	20240216	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-400	5	-1.86	640676450	30182	51.74	21500	21650	21050	27950	15050	21500	21224.95	1.59	0	-9521	22133	21816	21633	21316	21133	21725	21225	54	6450	500	15050	50	1	10841400	2288	-10.28	1.13	12	0.28	-2053.00	18723.00	29900	20230627	-29.43	15470	20231024	36.39	26700	-20.97	20240110	20050	5.24	20240105	29900	-29.43	20230627	15470	36.39	20231024	3.46	N	038290	500	54 억		171842	N	N	1	N	00	N
80	20240216	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	-350	5	-1.63	526064650	24752	42.43	21500	21650	21050	27950	15050	21500	21251.05	1.59	0	-7336	22133	21816	21633	21316	21133	21725	21225	54	6450	500	15050	50	1	10841400	2293	-10.30	1.13	12	0.23	-2053.00	18723.00	29900	20230627	-29.26	15470	20231024	36.72	26700	-20.79	20240110	20050	5.49	20240105	29900	-29.26	20230627	15470	36.72	20231024	3.46	N	038290	500	54 억		171842	N	N	1	N	00	N
81	20240216	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	0	3	0.00	41579350	1935	3.32	21500	21550	21450	27950	15050	21500	21486.37	1.59	0	-789	22133	21816	21633	21316	21133	21725	21225	54	6450	500	15050	50	1	10841400	2331	-10.47	1.15	12	0.02	-2053.00	18723.00	29900	20230627	-28.09	15470	20231024	38.98	26700	-19.48	20240110	20050	7.23	20240105	29900	-28.09	20230627	15470	38.98	20231024	3.46	N	038290	500	54 억		171842	N	N	1	N	00	N
82	20240215	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	-200	5	-0.92	1224613450	56633	101.85	21950	21950	21450	28200	15200	21700	21624.66	1.67	0	-9383	22200	21950	21700	21450	21200	22075	21575	54	6500	500	15190	50	1	10841400	2331	-10.47	1.15	12	0.52	-2053.00	18723.00	29900	20230627	-28.09	15470	20231024	38.98	26700	-19.48	20240110	20050	7.23	20240105	29900	-28.09	20230627	15470	38.98	20231024	3.41	N	038290	500	54 억		181125	N	N	1	N	00	N
83	20240215	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-150	5	-0.69	1111298400	51369	92.38	21950	21950	21450	28200	15200	21700	21633.64	1.67	0	-9144	22200	21950	21700	21450	21200	22075	21575	54	6500	500	15190	50	1	10841400	2336	-10.50	1.15	12	0.47	-2053.00	18723.00	29900	20230627	-27.93	15470	20231024	39.30	26700	-19.29	20240110	20050	7.48	20240105	29900	-27.93	20230627	15470	39.30	20231024	3.41	N	038290	500	54 억		181125	N	N	81	N	00	N
84	20240215	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	-50	5	-0.23	907470850	41935	75.42	21950	21950	21450	28200	15200	21700	21639.94	1.67	0	-7301	22200	21950	21700	21450	21200	22075	21575	54	6500	500	15190	50	1	10841400	2347	-10.55	1.16	12	0.39	-2053.00	18723.00	29900	20230627	-27.59	15470	20231024	39.95	26700	-18.91	20240110	20050	7.98	20240105	29900	-27.59	20230627	15470	39.95	20231024	3.41	N	038290	500	54 억		181125	N	N	81	N	00	N
85	20240215	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	-200	5	-0.92	841791650	38893	69.95	21950	21950	21450	28200	15200	21700	21643.78	1.67	0	-6901	22200	21950	21700	21450	21200	22075	21575	54	6500	500	15190	50	1	10841400	2331	-10.47	1.15	12	0.36	-2053.00	18723.00	29900	20230627	-28.09	15470	20231024	38.98	26700	-19.48	20240110	20050	7.23	20240105	29900	-28.09	20230627	15470	38.98	20231024	3.41	N	038290	500	54 억		181125	N	N	81	N	00	N
86	20240215	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	-100	5	-0.46	751334750	34699	62.40	21950	21950	21450	28200	15200	21700	21652.92	1.67	0	-6941	22200	21950	21700	21450	21200	22075	21575	54	6500	500	15190	50	1	10841400	2342	-10.52	1.15	12	0.32	-2053.00	18723.00	29900	20230627	-27.76	15470	20231024	39.63	26700	-19.10	20240110	20050	7.73	20240105	29900	-27.76	20230627	15470	39.63	20231024	3.41	N	038290	500	54 억		181125	N	N	81	N	00	N
87	20240215	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-150	5	-0.69	699551350	32298	58.08	21950	21950	21450	28200	15200	21700	21659.28	1.67	0	-8185	22200	21950	21700	21450	21200	22075	21575	54	6500	500	15190	50	1	10841400	2336	-10.50	1.15	12	0.30	-2053.00	18723.00	29900	20230627	-27.93	15470	20231024	39.30	26700	-19.29	20240110	20050	7.48	20240105	29900	-27.93	20230627	15470	39.30	20231024	3.41	N	038290	500	54 억		181125	N	N	81	N	00	N
88	20240215	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	-100	5	-0.46	499325200	23002	41.37	21950	21950	21500	28200	15200	21700	21707.90	1.67	0	-6102	22200	21950	21700	21450	21200	22075	21575	54	6500	500	15190	50	1	10841400	2342	-10.52	1.15	12	0.21	-2053.00	18723.00	29900	20230627	-27.76	15470	20231024	39.63	26700	-19.10	20240110	20050	7.73	20240105	29900	-27.76	20230627	15470	39.63	20231024	3.41	N	038290	500	54 억		181125	N	N	81	N	00	N
89	20240215	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	200	2	0.92	157054300	7177	12.91	21950	21950	21750	28200	15200	21700	21883.00	1.67	0	-73	22200	21950	21700	21450	21200	22075	21575	54	6500	500	15190	50	1	10841400	2374	-10.67	1.17	12	0.07	-2053.00	18723.00	29900	20230627	-26.76	15470	20231024	41.56	26700	-17.98	20240110	20050	9.23	20240105	29900	-26.76	20230627	15470	41.56	20231024	3.41	N	038290	500	54 억		181125	N	N	81	N	00	N
90	20240214	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	-300	5	-1.36	1193930950	55198	72.36	21600	21950	21450	28600	15400	22000	21629.67	1.62	0	4976	22533	22266	21833	21566	21133	22400	21700	54	6600	500	15400	50	1	10841400	2353	-10.57	1.16	12	0.51	-2053.00	18723.00	29900	20230627	-27.42	15470	20231024	40.27	26700	-18.73	20240110	20050	8.23	20240105	29900	-27.42	20230627	15470	40.27	20231024	3.47	N	038290	500	54 억		176149	N	N	81	N	00	N
91	20240214	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	-400	5	-1.82	1084830950	50155	65.75	21600	21950	21450	28600	15400	22000	21629.57	1.62	0	5069	22533	22266	21833	21566	21133	22400	21700	54	6600	500	15400	50	1	10841400	2342	-10.52	1.15	12	0.46	-2053.00	18723.00	29900	20230627	-27.76	15470	20231024	39.63	26700	-19.10	20240110	20050	7.73	20240105	29900	-27.76	20230627	15470	39.63	20231024	3.47	N	038290	500	54 억		176149	N	N	1	N	00	N
92	20240214	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-250	5	-1.14	992275900	45883	60.15	21600	21950	21450	28600	15400	22000	21626.22	1.62	0	4946	22533	22266	21833	21566	21133	22400	21700	54	6600	500	15400	50	1	10841400	2358	-10.59	1.16	12	0.42	-2053.00	18723.00	29900	20230627	-27.26	15470	20231024	40.59	26700	-18.54	20240110	20050	8.48	20240105	29900	-27.26	20230627	15470	40.59	20231024	3.47	N	038290	500	54 억		176149	N	N	1	N	00	N
93	20240214	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	-350	5	-1.59	902810700	41756	54.74	21600	21950	21450	28600	15400	22000	21621.10	1.62	0	4082	22533	22266	21833	21566	21133	22400	21700	54	6600	500	15400	50	1	10841400	2347	-10.55	1.16	12	0.39	-2053.00	18723.00	29900	20230627	-27.59	15470	20231024	39.95	26700	-18.91	20240110	20050	7.98	20240105	29900	-27.59	20230627	15470	39.95	20231024	3.47	N	038290	500	54 억		176149	N	N	1	N	00	N
94	20240214	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	-350	5	-1.59	798760750	36933	48.41	21600	21950	21450	28600	15400	22000	21627.29	1.62	0	3904	22533	22266	21833	21566	21133	22400	21700	54	6600	500	15400	50	1	10841400	2347	-10.55	1.16	12	0.34	-2053.00	18723.00	29900	20230627	-27.59	15470	20231024	39.95	26700	-18.91	20240110	20050	7.98	20240105	29900	-27.59	20230627	15470	39.95	20231024	3.47	N	038290	500	54 억		176149	N	N	1	N	00	N
95	20240214	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-450	5	-2.05	716242400	33101	43.39	21600	21950	21450	28600	15400	22000	21638.09	1.62	0	3561	22533	22266	21833	21566	21133	22400	21700	54	6600	500	15400	50	1	10841400	2336	-10.50	1.15	12	0.31	-2053.00	18723.00	29900	20230627	-27.93	15470	20231024	39.30	26700	-19.29	20240110	20050	7.48	20240105	29900	-27.93	20230627	15470	39.30	20231024	3.47	N	038290	500	54 억		176149	N	N	1	N	00	N
96	20240214	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	-150	5	-0.68	82813900	3795	4.97	21600	21950	21600	28600	15400	22000	21821.84	1.62	0	2554	22533	22266	21833	21566	21133	22400	21700	54	6600	500	15400	50	1	10841400	2369	-10.64	1.17	12	0.04	-2053.00	18723.00	29900	20230627	-26.92	15470	20231024	41.24	26700	-18.16	20240110	20050	8.98	20240105	29900	-26.92	20230627	15470	41.24	20231024	3.47	N	038290	500	54 억		176149	N	N	1	N	00	N
97	20240213	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	400	2	1.85	1639301150	75302	88.52	21600	22100	21400	28050	15150	21600	21770.10	1.53	0	7547	22266	21932	21716	21382	21166	21825	21275	54	6450	500	15120	50	1	10841400	2385	-10.72	1.18	12	0.69	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	26700	-17.60	20240110	20050	9.73	20240105	29900	-26.42	20230627	15470	42.21	20231024	3.46	N	038290	500	54 억		166100	N	N	1	N	00	N
98	20240213	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	400	2	1.85	1554600250	71440	83.98	21600	22100	21400	28050	15150	21600	21761.60	1.53	0	7406	22266	21932	21716	21382	21166	21825	21275	54	6450	500	15120	50	1	10841400	2385	-10.72	1.18	12	0.66	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	26700	-17.60	20240110	20050	9.73	20240105	29900	-26.42	20230627	15470	42.21	20231024	3.46	N	038290	500	54 억		166100	N	N	0	N	00	N
99	20240213	140404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	400	2	1.85	1326762600	61095	71.82	21600	22050	21400	28050	15150	21600	21716.96	1.53	0	7786	22266	21932	21716	21382	21166	21825	21275	54	6450	500	15120	50	1	10841400	2385	-10.72	1.18	12	0.56	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	26700	-17.60	20240110	20050	9.73	20240105	29900	-26.42	20230627	15470	42.21	20231024	3.46	N	038290	500	54 억		166100	N	N	0	N	00	N
100	20240213	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	50	2	0.23	985396800	45504	53.49	21600	22000	21400	28050	15150	21600	21655.53	1.53	0	4784	22266	21932	21716	21382	21166	21825	21275	54	6450	500	15120	50	1	10841400	2347	-10.55	1.16	12	0.42	-2053.00	18723.00	29900	20230627	-27.59	15470	20231024	39.95	26700	-18.91	20240110	20050	7.98	20240105	29900	-27.59	20230627	15470	39.95	20231024	3.46	N	038290	500	54 억		166100	N	N	0	N	00	N
101	20240213	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-50	5	-0.23	916194150	42304	49.73	21600	22000	21400	28050	15150	21600	21657.80	1.53	0	3943	22266	21932	21716	21382	21166	21825	21275	54	6450	500	15120	50	1	10841400	2336	-10.50	1.15	12	0.39	-2053.00	18723.00	29900	20230627	-27.93	15470	20231024	39.30	26700	-19.29	20240110	20050	7.48	20240105	29900	-27.93	20230627	15470	39.30	20231024	3.46	N	038290	500	54 억		166100	N	N	0	N	00	N
102	20240213	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-50	5	-0.23	793283600	36602	43.03	21600	22000	21400	28050	15150	21600	21673.84	1.53	0	2085	22266	21932	21716	21382	21166	21825	21275	54	6450	500	15120	50	1	10841400	2336	-10.50	1.15	12	0.34	-2053.00	18723.00	29900	20230627	-27.93	15470	20231024	39.30	26700	-19.29	20240110	20050	7.48	20240105	29900	-27.93	20230627	15470	39.30	20231024	3.46	N	038290	500	54 억		166100	N	N	0	N	00	N
103	20240213	100329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	100	2	0.46	501095750	23061	27.11	21600	22000	21500	28050	15150	21600	21730.84	1.53	0	-736	22266	21932	21716	21382	21166	21825	21275	54	6450	500	15120	50	1	10841400	2353	-10.57	1.16	12	0.21	-2053.00	18723.00	29900	20230627	-27.42	15470	20231024	40.27	26700	-18.73	20240110	20050	8.23	20240105	29900	-27.42	20230627	15470	40.27	20231024	3.46	N	038290	500	54 억		166100	N	N	0	N	00	N