KissMeData/223250/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	160936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2850	-15	5	-0.52	286826745	101178	130.43	2850	2875	2810	3720	2010	2865	2834.87	51.35	0	8608	2921	2892	2871	2842	2821	2882	2832	119	855	500	1710	5	1	23709280	676	15.16	1.32	12	0.43	188.00	2154.00	9750	20231011	-70.77	2603	20230314	9.49	3475	-17.99	20240111	2810	1.42	20240229	30650	-90.70	20230922	2810	1.42	20240229	1.35	N	223250	500	118 억		12173608	N	N	0	N	00	N
3	20240229	150940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2845	-20	5	-0.70	279283540	98525	127.01	2850	2875	2810	3720	2010	2865	2834.64	51.35	0	8262	2921	2892	2871	2842	2821	2882	2832	119	855	500	1710	5	1	23709280	675	15.13	1.32	12	0.42	188.00	2154.00	9750	20231011	-70.82	2603	20230314	9.30	3475	-18.13	20240111	2810	1.25	20240229	30650	-90.72	20230922	2810	1.25	20240229	1.35	N	223250	500	118 억		12173608	N	N	0	N	00	N
4	20240229	140942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2825	-40	5	-1.40	241089465	85032	109.61	2850	2875	2810	3720	2010	2865	2835.27	51.35	0	7489	2921	2892	2871	2842	2821	2882	2832	119	855	500	1710	5	1	23709280	670	15.03	1.31	12	0.36	188.00	2154.00	9750	20231011	-71.03	2603	20230314	8.53	3475	-18.71	20240111	2810	0.53	20240229	30650	-90.78	20230922	2810	0.53	20240229	1.35	N	223250	500	118 억		12173608	N	N	0	N	00	N
5	20240229	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-15	5	-0.52	161475725	56820	73.25	2850	2875	2825	3720	2010	2865	2841.88	51.35	0	1928	2921	2892	2871	2842	2821	2882	2832	119	855	500	1710	5	1	23709280	676	15.16	1.32	12	0.24	188.00	2154.00	9750	20231011	-70.77	2603	20230314	9.49	3475	-17.99	20240111	2820	1.06	20240216	30650	-90.70	20230922	2820	1.06	20240216	1.35	N	223250	500	118 억		12173608	N	N	0	N	00	N
6	20240229	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-10	5	-0.35	152488830	53656	69.17	2850	2875	2825	3720	2010	2865	2841.97	51.35	0	1815	2921	2892	2871	2842	2821	2882	2832	119	855	500	1710	5	1	23709280	677	15.19	1.33	12	0.23	188.00	2154.00	9750	20231011	-70.72	2603	20230314	9.68	3475	-17.84	20240111	2820	1.24	20240216	30650	-90.69	20230922	2820	1.24	20240216	1.35	N	223250	500	118 억		12173608	N	N	0	N	00	N
7	20240229	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-15	5	-0.52	130521595	45979	59.27	2850	2875	2825	3720	2010	2865	2838.71	51.35	0	1114	2921	2892	2871	2842	2821	2882	2832	119	855	500	1710	5	1	23709280	676	15.16	1.32	12	0.19	188.00	2154.00	9750	20231011	-70.77	2603	20230314	9.49	3475	-17.99	20240111	2820	1.06	20240216	30650	-90.70	20230922	2820	1.06	20240216	1.35	N	223250	500	118 억		12173608	N	N	0	N	00	N
8	20240229	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-20	5	-0.70	52761670	18521	23.88	2850	2875	2835	3720	2010	2865	2848.74	51.35	0	-636	2921	2892	2871	2842	2821	2882	2832	119	855	500	1710	5	1	23709280	675	15.13	1.32	12	0.08	188.00	2154.00	9750	20231011	-70.82	2603	20230314	9.30	3475	-18.13	20240111	2820	0.89	20240216	30650	-90.72	20230922	2820	0.89	20240216	1.35	N	223250	500	118 억		12173608	N	N	0	N	00	N
9	20240229	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-10	5	-0.35	12644250	4443	5.73	2850	2875	2835	3720	2010	2865	2845.82	51.35	0	-1386	2921	2892	2871	2842	2821	2882	2832	119	855	500	1710	5	1	23709280	677	15.19	1.33	12	0.02	188.00	2154.00	9750	20231011	-70.72	2603	20230314	9.68	3475	-17.84	20240111	2820	1.24	20240216	30650	-90.69	20230922	2820	1.24	20240216	1.35	N	223250	500	118 억		12173608	N	N	0	N	00	N
10	20240228	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	-35	5	-1.21	214863150	74961	75.32	2870	2900	2850	3770	2030	2900	2866.33	51.43	0	-19955	2993	2946	2903	2856	2813	2925	2835	119	870	500	1740	5	1	23709280	679	15.24	1.33	12	0.32	188.00	2154.00	9750	20231011	-70.62	2603	20230314	10.07	3475	-17.55	20240111	2820	1.60	20240216	30650	-90.65	20230922	2820	1.60	20240216	1.37	N	223250	500	118 억		12193563	N	N	0	N	00	N
11	20240228	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-40	5	-1.38	207432600	72365	72.71	2870	2900	2850	3770	2030	2900	2866.48	51.43	0	-20942	2993	2946	2903	2856	2813	2925	2835	119	870	500	1740	5	1	23709280	678	15.21	1.33	12	0.31	188.00	2154.00	9750	20231011	-70.67	2603	20230314	9.87	3475	-17.70	20240111	2820	1.42	20240216	30650	-90.67	20230922	2820	1.42	20240216	1.37	N	223250	500	118 억		12193563	N	N	0	N	00	N
12	20240228	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-30	5	-1.03	136642835	47581	47.81	2870	2900	2860	3770	2030	2900	2871.79	51.43	0	-14477	2993	2946	2903	2856	2813	2925	2835	119	870	500	1740	5	1	23709280	680	15.27	1.33	12	0.20	188.00	2154.00	9750	20231011	-70.56	2603	20230314	10.26	3475	-17.41	20240111	2820	1.77	20240216	30650	-90.64	20230922	2820	1.77	20240216	1.37	N	223250	500	118 억		12193563	N	N	0	N	00	N
13	20240228	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-10	5	-0.34	118132415	41127	41.33	2870	2900	2860	3770	2030	2900	2872.38	51.43	0	-11752	2993	2946	2903	2856	2813	2925	2835	119	870	500	1740	5	1	23709280	685	15.37	1.34	12	0.17	188.00	2154.00	9750	20231011	-70.36	2603	20230314	11.03	3475	-16.83	20240111	2820	2.48	20240216	30650	-90.57	20230922	2820	2.48	20240216	1.37	N	223250	500	118 억		12193563	N	N	0	N	00	N
14	20240228	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-20	5	-0.69	81469490	28359	28.50	2870	2900	2860	3770	2030	2900	2872.79	51.43	0	-9027	2993	2946	2903	2856	2813	2925	2835	119	870	500	1740	5	1	23709280	683	15.32	1.34	12	0.12	188.00	2154.00	9750	20231011	-70.46	2603	20230314	10.64	3475	-17.12	20240111	2820	2.13	20240216	30650	-90.60	20230922	2820	2.13	20240216	1.37	N	223250	500	118 억		12193563	N	N	0	N	00	N
15	20240228	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-20	5	-0.69	44212865	15378	15.45	2870	2900	2865	3770	2030	2900	2875.07	51.43	0	-4305	2993	2946	2903	2856	2813	2925	2835	119	870	500	1740	5	1	23709280	683	15.32	1.34	12	0.06	188.00	2154.00	9750	20231011	-70.46	2603	20230314	10.64	3475	-17.12	20240111	2820	2.13	20240216	30650	-90.60	20230922	2820	2.13	20240216	1.37	N	223250	500	118 억		12193563	N	N	0	N	00	N
16	20240228	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-25	5	-0.86	28670475	9984	10.03	2870	2900	2865	3770	2030	2900	2871.64	51.43	0	-2387	2993	2946	2903	2856	2813	2925	2835	119	870	500	1740	5	1	23709280	682	15.29	1.33	12	0.04	188.00	2154.00	9750	20231011	-70.51	2603	20230314	10.45	3475	-17.27	20240111	2820	1.95	20240216	30650	-90.62	20230922	2820	1.95	20240216	1.37	N	223250	500	118 억		12193563	N	N	0	N	00	N
17	20240228	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-10	5	-0.34	3018655	1046	1.05	2870	2900	2870	3770	2030	2900	2885.90	51.43	0	81	2993	2946	2903	2856	2813	2925	2835	119	870	500	1740	5	1	23709280	685	15.37	1.34	12	0.00	188.00	2154.00	9750	20231011	-70.36	2603	20230314	11.03	3475	-16.83	20240111	2820	2.48	20240216	30650	-90.57	20230922	2820	2.48	20240216	1.37	N	223250	500	118 억		12193563	N	N	0	N	00	N
18	20240227	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-30	5	-1.02	287245950	99373	160.82	2945	2950	2860	3805	2055	2930	2890.56	51.53	0	-24880	3010	2970	2930	2890	2850	2970	2890	119	875	500	1750	5	1	23709280	688	15.43	1.35	12	0.42	188.00	2154.00	9750	20231011	-70.26	2603	20230314	11.41	3475	-16.55	20240111	2820	2.84	20240216	30650	-90.54	20230922	2820	2.84	20240216	1.36	N	223250	500	118 억		12218094	N	N	0	N	00	N
19	20240227	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-70	5	-2.39	254062595	87830	142.14	2945	2950	2860	3805	2055	2930	2892.66	51.53	0	-23465	3010	2970	2930	2890	2850	2970	2890	119	875	500	1750	5	1	23709280	678	15.21	1.33	12	0.37	188.00	2154.00	9750	20231011	-70.67	2603	20230314	9.87	3475	-17.70	20240111	2820	1.42	20240216	30650	-90.67	20230922	2820	1.42	20240216	1.36	N	223250	500	118 억		12218094	N	N	0	N	00	N
20	20240227	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-25	5	-0.85	154386325	53192	86.08	2945	2950	2875	3805	2055	2930	2902.44	51.53	0	-17247	3010	2970	2930	2890	2850	2970	2890	119	875	500	1750	5	1	23709280	689	15.45	1.35	12	0.22	188.00	2154.00	9750	20231011	-70.21	2603	20230314	11.60	3475	-16.40	20240111	2820	3.01	20240216	30650	-90.52	20230922	2820	3.01	20240216	1.36	N	223250	500	118 억		12218094	N	N	0	N	00	N
21	20240227	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-20	5	-0.68	123263165	42444	68.69	2945	2950	2875	3805	2055	2930	2904.14	51.53	0	-15341	3010	2970	2930	2890	2850	2970	2890	119	875	500	1750	5	1	23709280	690	15.48	1.35	12	0.18	188.00	2154.00	9750	20231011	-70.15	2603	20230314	11.79	3475	-16.26	20240111	2820	3.19	20240216	30650	-90.51	20230922	2820	3.19	20240216	1.36	N	223250	500	118 억		12218094	N	N	0	N	00	N
22	20240227	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-20	5	-0.68	105713540	36394	58.90	2945	2950	2875	3805	2055	2930	2904.70	51.53	0	-15059	3010	2970	2930	2890	2850	2970	2890	119	875	500	1750	5	1	23709280	690	15.48	1.35	12	0.15	188.00	2154.00	9750	20231011	-70.15	2603	20230314	11.79	3475	-16.26	20240111	2820	3.19	20240216	30650	-90.51	20230922	2820	3.19	20240216	1.36	N	223250	500	118 억		12218094	N	N	0	N	00	N
23	20240227	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	5	2	0.17	83763065	28836	46.67	2945	2950	2875	3805	2055	2930	2904.81	51.53	0	-14150	3010	2970	2930	2890	2850	2970	2890	119	875	500	1750	5	1	23709280	696	15.61	1.36	12	0.12	188.00	2154.00	9750	20231011	-69.90	2603	20230314	12.75	3475	-15.54	20240111	2820	4.08	20240216	30650	-90.42	20230922	2820	4.08	20240216	1.36	N	223250	500	118 억		12218094	N	N	0	N	00	N
24	20240227	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	0	3	0.00	74267845	25598	41.43	2945	2950	2875	3805	2055	2930	2901.31	51.53	0	-13405	3010	2970	2930	2890	2850	2970	2890	119	875	500	1750	5	1	23709280	695	15.59	1.36	12	0.11	188.00	2154.00	9750	20231011	-69.95	2603	20230314	12.56	3475	-15.68	20240111	2820	3.90	20240216	30650	-90.44	20230922	2820	3.90	20240216	1.36	N	223250	500	118 억		12218094	N	N	0	N	00	N
25	20240227	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-50	5	-1.71	32452670	11185	18.10	2945	2950	2875	3805	2055	2930	2901.45	51.53	0	-9197	3010	2970	2930	2890	2850	2970	2890	119	875	500	1750	5	1	23709280	683	15.32	1.34	12	0.05	188.00	2154.00	9750	20231011	-70.46	2603	20230314	10.64	3475	-17.12	20240111	2820	2.13	20240216	30650	-90.60	20230922	2820	2.13	20240216	1.36	N	223250	500	118 억		12218094	N	N	0	N	00	N
26	20240226	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	0	3	0.00	179624615	61564	59.46	2930	2970	2890	3805	2055	2930	2917.67	51.50	0	1173	3033	2981	2943	2891	2853	2962	2872	119	875	500	1750	5	1	23709280	695	15.59	1.36	12	0.26	188.00	2154.00	9750	20231011	-69.95	2603	20230314	12.56	3475	-15.68	20240111	2820	3.90	20240216	30650	-90.44	20230922	2820	3.90	20240216	1.38	N	223250	500	118 억		12210474	N	N	0	N	00	N
27	20240226	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	0	3	0.00	170139630	58326	56.34	2930	2970	2890	3805	2055	2930	2917.05	51.50	0	775	3033	2981	2943	2891	2853	2962	2872	119	875	500	1750	5	1	23709280	695	15.59	1.36	12	0.25	188.00	2154.00	9750	20231011	-69.95	2603	20230314	12.56	3475	-15.68	20240111	2820	3.90	20240216	30650	-90.44	20230922	2820	3.90	20240216	1.38	N	223250	500	118 억		12210474	N	N	0	N	00	N
28	20240226	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	15	2	0.51	154798275	53098	51.29	2930	2970	2890	3805	2055	2930	2915.33	51.50	0	1325	3033	2981	2943	2891	2853	2962	2872	119	875	500	1750	5	1	23709280	698	15.66	1.37	12	0.22	188.00	2154.00	9750	20231011	-69.79	2603	20230314	13.14	3475	-15.25	20240111	2820	4.43	20240216	30650	-90.39	20230922	2820	4.43	20240216	1.38	N	223250	500	118 억		12210474	N	N	0	N	00	N
29	20240226	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	15	2	0.51	122306515	42070	40.63	2930	2950	2890	3805	2055	2930	2907.21	51.50	0	-485	3033	2981	2943	2891	2853	2962	2872	119	875	500	1750	5	1	23709280	698	15.66	1.37	12	0.18	188.00	2154.00	9750	20231011	-69.79	2603	20230314	13.14	3475	-15.25	20240111	2820	4.43	20240216	30650	-90.39	20230922	2820	4.43	20240216	1.38	N	223250	500	118 억		12210474	N	N	0	N	00	N
30	20240226	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	-15	5	-0.51	108466580	37346	36.07	2930	2945	2890	3805	2055	2930	2904.37	51.50	0	-1478	3033	2981	2943	2891	2853	2962	2872	119	875	500	1750	5	1	23709280	691	15.51	1.35	12	0.16	188.00	2154.00	9750	20231011	-70.10	2603	20230314	11.99	3475	-16.12	20240111	2820	3.37	20240216	30650	-90.49	20230922	2820	3.37	20240216	1.38	N	223250	500	118 억		12210474	N	N	0	N	00	N
31	20240226	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	-15	5	-0.51	95560100	32914	31.79	2930	2945	2890	3805	2055	2930	2903.33	51.50	0	-1013	3033	2981	2943	2891	2853	2962	2872	119	875	500	1750	5	1	23709280	691	15.51	1.35	12	0.14	188.00	2154.00	9750	20231011	-70.10	2603	20230314	11.99	3475	-16.12	20240111	2820	3.37	20240216	30650	-90.49	20230922	2820	3.37	20240216	1.38	N	223250	500	118 억		12210474	N	N	0	N	00	N
32	20240226	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-25	5	-0.85	65178680	22435	21.67	2930	2945	2895	3805	2055	2930	2905.22	51.50	0	-2498	3033	2981	2943	2891	2853	2962	2872	119	875	500	1750	5	1	23709280	689	15.45	1.35	12	0.09	188.00	2154.00	9750	20231011	-70.21	2603	20230314	11.60	3475	-16.40	20240111	2820	3.01	20240216	30650	-90.52	20230922	2820	3.01	20240216	1.38	N	223250	500	118 억		12210474	N	N	0	N	00	N
33	20240226	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-30	5	-1.02	18361395	6301	6.09	2930	2945	2895	3805	2055	2930	2914.04	51.50	0	-2974	3033	2981	2943	2891	2853	2962	2872	119	875	500	1750	5	1	23709280	688	15.43	1.35	12	0.03	188.00	2154.00	9750	20231011	-70.26	2603	20230314	11.41	3475	-16.55	20240111	2820	2.84	20240216	30650	-90.54	20230922	2820	2.84	20240216	1.38	N	223250	500	118 억		12210474	N	N	0	N	00	N
34	20240223	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-40	5	-1.35	302490100	102682	132.47	2970	2995	2905	3860	2080	2970	2946.09	51.49	0	-2687	3010	2990	2970	2950	2930	2980	2940	119	890	500	1780	5	1	23709280	695	15.59	1.36	12	0.43	188.00	2154.00	9750	20231011	-69.95	2603	20230314	12.56	3475	-15.68	20240111	2820	3.90	20240216	30650	-90.44	20230922	2820	3.90	20240216	1.31	N	223250	500	118 억		12207383	N	N	0	N	00	N
35	20240223	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-50	5	-1.68	288278625	97815	126.19	2970	2995	2905	3860	2080	2970	2947.18	51.49	0	-1070	3010	2990	2970	2950	2930	2980	2940	119	890	500	1780	5	1	23709280	692	15.53	1.36	12	0.41	188.00	2154.00	9750	20231011	-70.05	2603	20230314	12.18	3475	-15.97	20240111	2820	3.55	20240216	30650	-90.47	20230922	2820	3.55	20240216	1.31	N	223250	500	118 억		12207383	N	N	0	N	00	N
36	20240223	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-40	5	-1.35	246595170	83530	107.76	2970	2995	2920	3860	2080	2970	2952.17	51.49	0	3076	3010	2990	2970	2950	2930	2980	2940	119	890	500	1780	5	1	23709280	695	15.59	1.36	12	0.35	188.00	2154.00	9750	20231011	-69.95	2603	20230314	12.56	3475	-15.68	20240111	2820	3.90	20240216	30650	-90.44	20230922	2820	3.90	20240216	1.31	N	223250	500	118 억		12207383	N	N	0	N	00	N
37	20240223	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-40	5	-1.35	225165980	76213	98.32	2970	2995	2920	3860	2080	2970	2954.43	51.49	0	7951	3010	2990	2970	2950	2930	2980	2940	119	890	500	1780	5	1	23709280	695	15.59	1.36	12	0.32	188.00	2154.00	9750	20231011	-69.95	2603	20230314	12.56	3475	-15.68	20240111	2820	3.90	20240216	30650	-90.44	20230922	2820	3.90	20240216	1.31	N	223250	500	118 억		12207383	N	N	0	N	00	N
38	20240223	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-25	5	-0.84	195623175	66148	85.34	2970	2995	2945	3860	2080	2970	2957.35	51.49	0	13311	3010	2990	2970	2950	2930	2980	2940	119	890	500	1780	5	1	23709280	698	15.66	1.37	12	0.28	188.00	2154.00	9750	20231011	-69.79	2603	20230314	13.14	3475	-15.25	20240111	2820	4.43	20240216	30650	-90.39	20230922	2820	4.43	20240216	1.31	N	223250	500	118 억		12207383	N	N	0	N	00	N
39	20240223	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	5	2	0.17	167420180	56591	73.01	2970	2995	2945	3860	2080	2970	2958.42	51.49	0	20260	3010	2990	2970	2950	2930	2980	2940	119	890	500	1780	5	1	23709280	705	15.82	1.38	12	0.24	188.00	2154.00	9750	20231011	-69.49	2603	20230314	14.29	3475	-14.39	20240111	2820	5.50	20240216	30650	-90.29	20230922	2820	5.50	20240216	1.31	N	223250	500	118 억		12207383	N	N	0	N	00	N
40	20240223	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	15	2	0.51	135090930	45668	58.92	2970	2995	2945	3860	2080	2970	2958.11	51.49	0	18053	3010	2990	2970	2950	2930	2980	2940	119	890	500	1780	5	1	23709280	708	15.88	1.39	12	0.19	188.00	2154.00	9750	20231011	-69.38	2603	20230314	14.68	3475	-14.10	20240111	2820	5.85	20240216	30650	-90.26	20230922	2820	5.85	20240216	1.31	N	223250	500	118 억		12207383	N	N	0	N	00	N
41	20240223	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	0	3	0.00	81325225	27518	35.50	2970	2985	2945	3860	2080	2970	2955.34	51.49	0	15823	3010	2990	2970	2950	2930	2980	2940	119	890	500	1780	5	1	23709280	704	15.80	1.38	12	0.12	188.00	2154.00	9750	20231011	-69.54	2603	20230314	14.10	3475	-14.53	20240111	2820	5.32	20240216	30650	-90.31	20230922	2820	5.32	20240216	1.31	N	223250	500	118 억		12207383	N	N	0	N	00	N
42	20240222	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-20	5	-0.67	227552570	76722	94.59	2990	2990	2950	3885	2095	2990	2965.88	51.47	0	1401	3056	3022	2991	2957	2926	3007	2942	119	895	500	1790	5	1	23709280	704	15.80	1.38	12	0.32	188.00	2154.00	9750	20231011	-69.54	2603	20230314	14.10	3475	-14.53	20240111	2820	5.32	20240216	30650	-90.31	20230922	2820	5.32	20240216	1.28	N	223250	500	118 억		12203584	N	N	0	N	00	N
43	20240222	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-20	5	-0.67	185873670	62675	77.27	2990	2990	2950	3885	2095	2990	2965.67	51.47	0	-1873	3056	3022	2991	2957	2926	3007	2942	119	895	500	1790	5	1	23709280	704	15.80	1.38	12	0.26	188.00	2154.00	9750	20231011	-69.54	2603	20230314	14.10	3475	-14.53	20240111	2820	5.32	20240216	30650	-90.31	20230922	2820	5.32	20240216	1.28	N	223250	500	118 억		12203584	N	N	0	N	00	N
44	20240222	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-25	5	-0.84	150335805	50691	62.50	2990	2990	2950	3885	2095	2990	2965.73	51.47	0	-1959	3056	3022	2991	2957	2926	3007	2942	119	895	500	1790	5	1	23709280	703	15.77	1.38	12	0.21	188.00	2154.00	9750	20231011	-69.59	2603	20230314	13.91	3475	-14.68	20240111	2820	5.14	20240216	30650	-90.33	20230922	2820	5.14	20240216	1.28	N	223250	500	118 억		12203584	N	N	0	N	00	N
45	20240222	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-25	5	-0.84	129653630	43713	53.89	2990	2990	2950	3885	2095	2990	2966.02	51.47	0	-1302	3056	3022	2991	2957	2926	3007	2942	119	895	500	1790	5	1	23709280	703	15.77	1.38	12	0.18	188.00	2154.00	9750	20231011	-69.59	2603	20230314	13.91	3475	-14.68	20240111	2820	5.14	20240216	30650	-90.33	20230922	2820	5.14	20240216	1.28	N	223250	500	118 억		12203584	N	N	0	N	00	N
46	20240222	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-20	5	-0.67	115948145	39090	48.19	2990	2990	2950	3885	2095	2990	2966.18	51.47	0	-265	3056	3022	2991	2957	2926	3007	2942	119	895	500	1790	5	1	23709280	704	15.80	1.38	12	0.16	188.00	2154.00	9750	20231011	-69.54	2603	20230314	14.10	3475	-14.53	20240111	2820	5.32	20240216	30650	-90.31	20230922	2820	5.32	20240216	1.28	N	223250	500	118 억		12203584	N	N	0	N	00	N
47	20240222	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-15	5	-0.50	84986845	28651	35.32	2990	2990	2950	3885	2095	2990	2966.28	51.47	0	2546	3056	3022	2991	2957	2926	3007	2942	119	895	500	1790	5	1	23709280	705	15.82	1.38	12	0.12	188.00	2154.00	9750	20231011	-69.49	2603	20230314	14.29	3475	-14.39	20240111	2820	5.50	20240216	30650	-90.29	20230922	2820	5.50	20240216	1.28	N	223250	500	118 억		12203584	N	N	0	N	00	N
48	20240222	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-25	5	-0.84	77999400	26301	32.43	2990	2990	2950	3885	2095	2990	2965.64	51.47	0	3794	3056	3022	2991	2957	2926	3007	2942	119	895	500	1790	5	1	23709280	703	15.77	1.38	12	0.11	188.00	2154.00	9750	20231011	-69.59	2603	20230314	13.91	3475	-14.68	20240111	2820	5.14	20240216	30650	-90.33	20230922	2820	5.14	20240216	1.28	N	223250	500	118 억		12203584	N	N	0	N	00	N
49	20240222	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-5	5	-0.17	13226630	4456	5.49	2990	2990	2960	3885	2095	2990	2968.27	51.47	0	-1510	3056	3022	2991	2957	2926	3007	2942	119	895	500	1790	5	1	23709280	708	15.88	1.39	12	0.02	188.00	2154.00	9750	20231011	-69.38	2603	20230314	14.68	3475	-14.10	20240111	2820	5.85	20240216	30650	-90.26	20230922	2820	5.85	20240216	1.28	N	223250	500	118 억		12203584	N	N	0	N	00	N
50	20240221	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-25	5	-0.83	241803270	81100	101.49	3025	3025	2960	3915	2115	3015	2981.54	51.53	0	-14418	3091	3052	3021	2982	2951	3037	2967	119	900	500	1800	5	1	23709280	709	15.90	1.39	12	0.34	188.00	2154.00	9750	20231011	-69.33	2603	20230314	14.87	3475	-13.96	20240111	2820	6.03	20240216	30650	-90.24	20230922	2820	6.03	20240216	1.15	N	223250	500	118 억		12217602	N	N	0	N	00	N
51	20240221	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-35	5	-1.16	237694025	79722	99.76	3025	3025	2960	3915	2115	3015	2981.54	51.53	0	-13676	3091	3052	3021	2982	2951	3037	2967	119	900	500	1800	5	1	23709280	707	15.85	1.38	12	0.34	188.00	2154.00	9750	20231011	-69.44	2603	20230314	14.48	3475	-14.24	20240111	2820	5.67	20240216	30650	-90.28	20230922	2820	5.67	20240216	1.15	N	223250	500	118 억		12217602	N	N	0	N	00	N
52	20240221	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-35	5	-1.16	176096425	58979	73.81	3025	3025	2970	3915	2115	3015	2985.75	51.53	0	-1927	3091	3052	3021	2982	2951	3037	2967	119	900	500	1800	5	1	23709280	707	15.85	1.38	12	0.25	188.00	2154.00	9750	20231011	-69.44	2603	20230314	14.48	3475	-14.24	20240111	2820	5.67	20240216	30650	-90.28	20230922	2820	5.67	20240216	1.15	N	223250	500	118 억		12217602	N	N	0	N	00	N
53	20240221	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-40	5	-1.33	161727370	54158	67.77	3025	3025	2970	3915	2115	3015	2986.21	51.53	0	2094	3091	3052	3021	2982	2951	3037	2967	119	900	500	1800	5	1	23709280	705	15.82	1.38	12	0.23	188.00	2154.00	9750	20231011	-69.49	2603	20230314	14.29	3475	-14.39	20240111	2820	5.50	20240216	30650	-90.29	20230922	2820	5.50	20240216	1.15	N	223250	500	118 억		12217602	N	N	0	N	00	N
54	20240221	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-10	5	-0.33	132937990	44499	55.69	3025	3025	2970	3915	2115	3015	2987.44	51.53	0	9019	3091	3052	3021	2982	2951	3037	2967	119	900	500	1800	5	1	23709280	712	15.98	1.40	12	0.19	188.00	2154.00	9750	20231011	-69.18	2603	20230314	15.44	3475	-13.53	20240111	2820	6.56	20240216	30650	-90.20	20230922	2820	6.56	20240216	1.15	N	223250	500	118 억		12217602	N	N	0	N	00	N
55	20240221	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-15	5	-0.50	127347865	42635	53.35	3025	3025	2970	3915	2115	3015	2986.93	51.53	0	9426	3091	3052	3021	2982	2951	3037	2967	119	900	500	1800	5	1	23709280	711	15.96	1.39	12	0.18	188.00	2154.00	9750	20231011	-69.23	2603	20230314	15.25	3475	-13.67	20240111	2820	6.38	20240216	30650	-90.21	20230922	2820	6.38	20240216	1.15	N	223250	500	118 억		12217602	N	N	0	N	00	N
56	20240221	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-25	5	-0.83	94965600	31831	39.83	3025	3025	2970	3915	2115	3015	2983.43	51.53	0	2729	3091	3052	3021	2982	2951	3037	2967	119	900	500	1800	5	1	23709280	709	15.90	1.39	12	0.13	188.00	2154.00	9750	20231011	-69.33	2603	20230314	14.87	3475	-13.96	20240111	2820	6.03	20240216	30650	-90.24	20230922	2820	6.03	20240216	1.15	N	223250	500	118 억		12217602	N	N	0	N	00	N
57	20240221	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-15	5	-0.50	5749330	1916	2.40	3025	3025	2995	3915	2115	3015	3000.69	51.53	0	-205	3091	3052	3021	2982	2951	3037	2967	119	900	500	1800	5	1	23709280	711	15.96	1.39	12	0.01	188.00	2154.00	9750	20231011	-69.23	2603	20230314	15.25	3475	-13.67	20240111	2820	6.38	20240216	30650	-90.21	20230922	2820	6.38	20240216	1.15	N	223250	500	118 억		12217602	N	N	0	N	00	N
58	20240220	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-25	5	-0.82	239119485	79207	76.29	3030	3060	2990	3950	2130	3040	3018.92	51.58	0	-10381	3126	3082	3016	2972	2906	3095	2985	119	910	500	1820	5	1	23709280	715	16.04	1.40	12	0.33	188.00	2154.00	9750	20231011	-69.08	2603	20230314	15.83	3475	-13.24	20240111	2820	6.91	20240216	30650	-90.16	20230922	2820	6.91	20240216	1.20	N	223250	500	118 억		12228083	N	N	0	N	00	N
59	20240220	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-30	5	-0.99	225650160	74736	71.99	3030	3060	2990	3950	2130	3040	3019.30	51.58	0	-9106	3126	3082	3016	2972	2906	3095	2985	119	910	500	1820	5	1	23709280	714	16.01	1.40	12	0.32	188.00	2154.00	9750	20231011	-69.13	2603	20230314	15.64	3475	-13.38	20240111	2820	6.74	20240216	30650	-90.18	20230922	2820	6.74	20240216	1.20	N	223250	500	118 억		12228083	N	N	0	N	00	N
60	20240220	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-35	5	-1.15	184397425	60987	58.74	3030	3060	3005	3950	2130	3040	3023.55	51.58	0	235	3126	3082	3016	2972	2906	3095	2985	119	910	500	1820	5	1	23709280	712	15.98	1.40	12	0.26	188.00	2154.00	9750	20231011	-69.18	2603	20230314	15.44	3475	-13.53	20240111	2820	6.56	20240216	30650	-90.20	20230922	2820	6.56	20240216	1.20	N	223250	500	118 억		12228083	N	N	0	N	00	N
61	20240220	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-20	5	-0.66	130780145	43217	41.63	3030	3060	3005	3950	2130	3040	3026.13	51.58	0	12223	3126	3082	3016	2972	2906	3095	2985	119	910	500	1820	5	1	23709280	716	16.06	1.40	12	0.18	188.00	2154.00	9750	20231011	-69.03	2603	20230314	16.02	3475	-13.09	20240111	2820	7.09	20240216	30650	-90.15	20230922	2820	7.09	20240216	1.20	N	223250	500	118 억		12228083	N	N	0	N	00	N
62	20240220	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-10	5	-0.33	108948230	36002	34.68	3030	3060	3005	3950	2130	3040	3026.17	51.58	0	15907	3126	3082	3016	2972	2906	3095	2985	119	910	500	1820	5	1	23709280	718	16.12	1.41	12	0.15	188.00	2154.00	9750	20231011	-68.92	2603	20230314	16.40	3475	-12.81	20240111	2820	7.45	20240216	30650	-90.11	20230922	2820	7.45	20240216	1.20	N	223250	500	118 억		12228083	N	N	0	N	00	N
63	20240220	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-15	5	-0.49	103584185	34234	32.97	3030	3060	3005	3950	2130	3040	3025.77	51.58	0	16040	3126	3082	3016	2972	2906	3095	2985	119	910	500	1820	5	1	23709280	717	16.09	1.40	12	0.14	188.00	2154.00	9750	20231011	-68.97	2603	20230314	16.21	3475	-12.95	20240111	2820	7.27	20240216	30650	-90.13	20230922	2820	7.27	20240216	1.20	N	223250	500	118 억		12228083	N	N	0	N	00	N
64	20240220	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-15	5	-0.49	51106265	16923	16.30	3030	3040	3005	3950	2130	3040	3019.93	51.58	0	5943	3126	3082	3016	2972	2906	3095	2985	119	910	500	1820	5	1	23709280	717	16.09	1.40	12	0.07	188.00	2154.00	9750	20231011	-68.97	2603	20230314	16.21	3475	-12.95	20240111	2820	7.27	20240216	30650	-90.13	20230922	2820	7.27	20240216	1.20	N	223250	500	118 억		12228083	N	N	0	N	00	N
65	20240220	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-5	5	-0.16	8173745	2697	2.60	3030	3040	3015	3950	2130	3040	3030.68	51.58	0	609	3126	3082	3016	2972	2906	3095	2985	119	910	500	1820	5	1	23709280	720	16.14	1.41	12	0.01	188.00	2154.00	9750	20231011	-68.87	2603	20230314	16.60	3475	-12.66	20240111	2820	7.62	20240216	30650	-90.10	20230922	2820	7.62	20240216	1.20	N	223250	500	118 억		12228083	N	N	0	N	00	N
66	20240219	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	5	2	0.16	311234250	103013	87.29	3040	3060	2950	3945	2125	3035	3021.31	51.52	0	11883	3211	3122	2971	2882	2731	3167	2927	119	910	500	1820	5	1	23709280	721	16.17	1.41	12	0.43	188.00	2154.00	9750	20231011	-68.82	2603	20230314	16.79	3475	-12.52	20240111	2820	7.80	20240216	30650	-90.08	20230922	2820	7.80	20240216	1.17	N	223250	500	118 억		12216035	N	N	0	N	00	N
67	20240219	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-5	5	-0.16	283009855	93703	79.40	3040	3060	2950	3945	2125	3035	3020.29	51.52	0	10974	3211	3122	2971	2882	2731	3167	2927	119	910	500	1820	5	1	23709280	718	16.12	1.41	12	0.40	188.00	2154.00	9750	20231011	-68.92	2603	20230314	16.40	3475	-12.81	20240111	2820	7.45	20240216	30650	-90.11	20230922	2820	7.45	20240216	1.17	N	223250	500	118 억		12216035	N	N	0	N	00	N
68	20240219	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-10	5	-0.33	263283595	87170	73.86	3040	3060	2950	3945	2125	3035	3020.35	51.52	0	11931	3211	3122	2971	2882	2731	3167	2927	119	910	500	1820	5	1	23709280	717	16.09	1.40	12	0.37	188.00	2154.00	9750	20231011	-68.97	2603	20230314	16.21	3475	-12.95	20240111	2820	7.27	20240216	30650	-90.13	20230922	2820	7.27	20240216	1.17	N	223250	500	118 억		12216035	N	N	0	N	00	N
69	20240219	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-20	5	-0.66	232915775	77145	65.37	3040	3060	2950	3945	2125	3035	3019.19	51.52	0	13291	3211	3122	2971	2882	2731	3167	2927	119	910	500	1820	5	1	23709280	715	16.04	1.40	12	0.33	188.00	2154.00	9750	20231011	-69.08	2603	20230314	15.83	3475	-13.24	20240111	2820	6.91	20240216	30650	-90.16	20230922	2820	6.91	20240216	1.17	N	223250	500	118 억		12216035	N	N	0	N	00	N
70	20240219	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-25	5	-0.82	198119750	65587	55.57	3040	3060	2950	3945	2125	3035	3020.72	51.52	0	12627	3211	3122	2971	2882	2731	3167	2927	119	910	500	1820	5	1	23709280	714	16.01	1.40	12	0.28	188.00	2154.00	9750	20231011	-69.13	2603	20230314	15.64	3475	-13.38	20240111	2820	6.74	20240216	30650	-90.18	20230922	2820	6.74	20240216	1.17	N	223250	500	118 억		12216035	N	N	0	N	00	N
71	20240219	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-5	5	-0.16	98686120	32605	27.63	3040	3060	2950	3945	2125	3035	3026.72	51.52	0	-3611	3211	3122	2971	2882	2731	3167	2927	119	910	500	1820	5	1	23709280	718	16.12	1.41	12	0.14	188.00	2154.00	9750	20231011	-68.92	2603	20230314	16.40	3475	-12.81	20240111	2820	7.45	20240216	30650	-90.11	20230922	2820	7.45	20240216	1.17	N	223250	500	118 억		12216035	N	N	0	N	00	N
72	20240219	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-15	5	-0.49	70047915	23130	19.60	3040	3060	2950	3945	2125	3035	3028.44	51.52	0	-1994	3211	3122	2971	2882	2731	3167	2927	119	910	500	1820	5	1	23709280	716	16.06	1.40	12	0.10	188.00	2154.00	9750	20231011	-69.03	2603	20230314	16.02	3475	-13.09	20240111	2820	7.09	20240216	30650	-90.15	20230922	2820	7.09	20240216	1.17	N	223250	500	118 억		12216035	N	N	0	N	00	N
73	20240219	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	15	2	0.49	35104500	11565	9.80	3040	3060	2950	3945	2125	3035	3035.41	51.52	0	-2110	3211	3122	2971	2882	2731	3167	2927	119	910	500	1820	5	1	23709280	723	16.22	1.42	12	0.05	188.00	2154.00	9750	20231011	-68.72	2603	20230314	17.17	3475	-12.23	20240111	2820	8.16	20240216	30650	-90.05	20230922	2820	8.16	20240216	1.17	N	223250	500	118 억		12216035	N	N	0	N	00	N
74	20240216	160838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3035	20	2	0.66	349534055	116565	111.35	3030	3060	2820	3915	2115	3015	2998.59	51.38	0	34851	3085	3050	3020	2985	2955	3067	3002	119	900	500	1800	5	1	23709280	720	16.14	1.41	12	0.49	188.00	2154.00	9750	20231011	-68.87	2603	20230314	16.60	3475	-12.66	20240111	2820	7.62	20240216	30650	-90.10	20230922	2820	7.62	20240216	1.11	N	223250	500	118 억		12181184	N	N	0	N	00	N
75	20240216	150844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3050	35	2	1.16	332596115	110980	106.02	3030	3060	2820	3915	2115	3015	2996.90	51.38	0	35102	3085	3050	3020	2985	2955	3067	3002	119	900	500	1800	5	1	23709280	723	16.22	1.42	12	0.47	188.00	2154.00	9750	20231011	-68.72	2603	20230314	17.17	3475	-12.23	20240111	2820	8.16	20240216	30650	-90.05	20230922	2820	8.16	20240216	1.11	N	223250	500	118 억		12181184	N	N	0	N	00	N
76	20240216	140848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3020	5	2	0.17	259461705	86886	83.00	3030	3030	2820	3915	2115	3015	2986.23	51.38	0	27832	3085	3050	3020	2985	2955	3067	3002	119	900	500	1800	5	1	23709280	716	16.06	1.40	12	0.37	188.00	2154.00	9750	20231011	-69.03	2603	20230314	16.02	3475	-13.09	20240111	2820	7.09	20240216	30650	-90.15	20230922	2820	7.09	20240216	1.11	N	223250	500	118 억		12181184	N	N	0	N	00	N
77	20240216	130841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3000	-15	5	-0.50	236437975	79249	75.70	3030	3030	2820	3915	2115	3015	2983.48	51.38	0	26892	3085	3050	3020	2985	2955	3067	3002	119	900	500	1800	5	1	23709280	711	15.96	1.39	12	0.33	188.00	2154.00	9750	20231011	-69.23	2603	20230314	15.25	3475	-13.67	20240111	2820	6.38	20240216	30650	-90.21	20230922	2820	6.38	20240216	1.11	N	223250	500	118 억		12181184	N	N	0	N	00	N
78	20240216	120844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3015	0	3	0.00	226051680	75786	72.40	3030	3030	2820	3915	2115	3015	2982.76	51.38	0	26740	3085	3050	3020	2985	2955	3067	3002	119	900	500	1800	5	1	23709280	715	16.04	1.40	12	0.32	188.00	2154.00	9750	20231011	-69.08	2603	20230314	15.83	3475	-13.24	20240111	2820	6.91	20240216	30650	-90.16	20230922	2820	6.91	20240216	1.11	N	223250	500	118 억		12181184	N	N	0	N	00	N
79	20240216	110851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3010	-5	5	-0.17	194372875	65235	62.32	3030	3030	2820	3915	2115	3015	2979.58	51.38	0	23285	3085	3050	3020	2985	2955	3067	3002	119	900	500	1800	5	1	23709280	714	16.01	1.40	12	0.28	188.00	2154.00	9750	20231011	-69.13	2603	20230314	15.64	3475	-13.38	20240111	2820	6.74	20240216	30650	-90.18	20230922	2820	6.74	20240216	1.11	N	223250	500	118 억		12181184	N	N	0	N	00	N
80	20240216	100845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2960	-55	5	-1.82	117419530	39465	37.70	3030	3030	2820	3915	2115	3015	2975.28	51.38	0	8789	3085	3050	3020	2985	2955	3067	3002	119	900	500	1800	5	1	23709280	702	15.74	1.37	12	0.17	188.00	2154.00	9750	20231011	-69.64	2603	20230314	13.71	3475	-14.82	20240111	2820	4.96	20240216	30650	-90.34	20230922	2820	4.96	20240216	1.11	N	223250	500	118 억		12181184	N	N	0	N	00	N
81	20240216	090838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3005	-10	5	-0.33	63177475	21242	20.29	3030	3030	2820	3915	2115	3015	2974.18	51.38	0	10622	3085	3050	3020	2985	2955	3067	3002	119	900	500	1800	5	1	23709280	712	15.98	1.40	12	0.09	188.00	2154.00	9750	20231011	-69.18	2603	20230314	15.44	3475	-13.53	20240111	2820	6.56	20240216	30650	-90.20	20230922	2820	6.56	20240216	1.11	N	223250	500	118 억		12181184	N	N	0	N	00	N
82	20240215	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	5	2	0.17	312467170	103587	186.27	3010	3055	2990	3910	2110	3010	3016.47	51.33	0	6802	3060	3035	2985	2960	2910	3047	2972	119	900	500	1800	5	1	23709280	715	16.04	1.40	12	0.44	188.00	2154.00	9750	20231011	-69.08	2603	20230314	15.83	3475	-13.24	20240111	2855	5.60	20240206	30650	-90.16	20230922	2855	5.60	20240206	1.15	N	223250	500	118 억		12168892	N	N	0	N	00	N
83	20240215	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-5	5	-0.17	290674425	96340	173.24	3010	3055	2990	3910	2110	3010	3017.17	51.33	0	6671	3060	3035	2985	2960	2910	3047	2972	119	900	500	1800	5	1	23709280	712	15.98	1.40	12	0.41	188.00	2154.00	9750	20231011	-69.18	2603	20230314	15.44	3475	-13.53	20240111	2855	5.25	20240206	30650	-90.20	20230922	2855	5.25	20240206	1.15	N	223250	500	118 억		12168892	N	N	0	N	00	N
84	20240215	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	0	3	0.00	256541310	84974	152.80	3010	3055	2990	3910	2110	3010	3019.06	51.33	0	3840	3060	3035	2985	2960	2910	3047	2972	119	900	500	1800	5	1	23709280	714	16.01	1.40	12	0.36	188.00	2154.00	9750	20231011	-69.13	2603	20230314	15.64	3475	-13.38	20240111	2855	5.43	20240206	30650	-90.18	20230922	2855	5.43	20240206	1.15	N	223250	500	118 억		12168892	N	N	0	N	00	N
85	20240215	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-5	5	-0.17	247508915	81966	147.39	3010	3055	2990	3910	2110	3010	3019.65	51.33	0	3835	3060	3035	2985	2960	2910	3047	2972	119	900	500	1800	5	1	23709280	712	15.98	1.40	12	0.35	188.00	2154.00	9750	20231011	-69.18	2603	20230314	15.44	3475	-13.53	20240111	2855	5.25	20240206	30650	-90.20	20230922	2855	5.25	20240206	1.15	N	223250	500	118 억		12168892	N	N	0	N	00	N
86	20240215	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-10	5	-0.33	222893210	73754	132.62	3010	3055	2995	3910	2110	3010	3022.12	51.33	0	90	3060	3035	2985	2960	2910	3047	2972	119	900	500	1800	5	1	23709280	711	15.96	1.39	12	0.31	188.00	2154.00	9750	20231011	-69.23	2603	20230314	15.25	3475	-13.67	20240111	2855	5.08	20240206	30650	-90.21	20230922	2855	5.08	20240206	1.15	N	223250	500	118 억		12168892	N	N	0	N	00	N
87	20240215	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	0	3	0.00	178361855	58949	106.00	3010	3055	2995	3910	2110	3010	3025.70	51.33	0	-1370	3060	3035	2985	2960	2910	3047	2972	119	900	500	1800	5	1	23709280	714	16.01	1.40	12	0.25	188.00	2154.00	9750	20231011	-69.13	2603	20230314	15.64	3475	-13.38	20240111	2855	5.43	20240206	30650	-90.18	20230922	2855	5.43	20240206	1.15	N	223250	500	118 억		12168892	N	N	0	N	00	N
88	20240215	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	45	2	1.50	116596670	38462	69.16	3010	3055	2995	3910	2110	3010	3031.48	51.33	0	1830	3060	3035	2985	2960	2910	3047	2972	119	900	500	1800	5	1	23709280	724	16.25	1.42	12	0.16	188.00	2154.00	9750	20231011	-68.67	2603	20230314	17.36	3475	-12.09	20240111	2855	7.01	20240206	30650	-90.03	20230922	2855	7.01	20240206	1.15	N	223250	500	118 억		12168892	N	N	0	N	00	N
89	20240215	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	10	2	0.33	5338735	1775	3.19	3010	3030	2995	3910	2110	3010	3007.74	51.33	0	-844	3060	3035	2985	2960	2910	3047	2972	119	900	500	1800	5	1	23709280	716	16.06	1.40	12	0.01	188.00	2154.00	9750	20231011	-69.03	2603	20230314	16.02	3475	-13.09	20240111	2855	5.78	20240206	30650	-90.15	20230922	2855	5.78	20240206	1.15	N	223250	500	118 억		12168892	N	N	0	N	00	N
90	20240214	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	10	2	0.33	164822750	55200	45.15	3000	3010	2935	3900	2100	3000	2985.83	51.33	0	-8975	3076	3037	2966	2927	2856	3057	2947	119	900	500	1800	5	1	23709280	714	16.01	1.40	12	0.23	188.00	2154.00	9750	20231011	-69.13	2603	20230314	15.64	3475	-13.38	20240111	2855	5.43	20240206	30650	-90.18	20230922	2855	5.43	20240206	1.20	N	223250	500	118 억		12169337	N	N	0	N	00	N
91	20240214	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	0	3	0.00	155976595	52260	42.75	3000	3010	2935	3900	2100	3000	2984.63	51.33	0	-9235	3076	3037	2966	2927	2856	3057	2947	119	900	500	1800	5	1	23709280	711	15.96	1.39	12	0.22	188.00	2154.00	9750	20231011	-69.23	2603	20230314	15.25	3475	-13.67	20240111	2855	5.08	20240206	30650	-90.21	20230922	2855	5.08	20240206	1.20	N	223250	500	118 억		12169337	N	N	0	N	00	N
92	20240214	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-10	5	-0.33	132878300	44545	36.44	3000	3010	2935	3900	2100	3000	2983.01	51.33	0	-8675	3076	3037	2966	2927	2856	3057	2947	119	900	500	1800	5	1	23709280	709	15.90	1.39	12	0.19	188.00	2154.00	9750	20231011	-69.33	2603	20230314	14.87	3475	-13.96	20240111	2855	4.73	20240206	30650	-90.24	20230922	2855	4.73	20240206	1.20	N	223250	500	118 억		12169337	N	N	0	N	00	N
93	20240214	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-20	5	-0.67	102631280	34411	28.15	3000	3010	2935	3900	2100	3000	2982.51	51.33	0	-10077	3076	3037	2966	2927	2856	3057	2947	119	900	500	1800	5	1	23709280	707	15.85	1.38	12	0.15	188.00	2154.00	9750	20231011	-69.44	2603	20230314	14.48	3475	-14.24	20240111	2855	4.38	20240206	30650	-90.28	20230922	2855	4.38	20240206	1.20	N	223250	500	118 억		12169337	N	N	0	N	00	N
94	20240214	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-10	5	-0.33	69689665	23358	19.11	3000	3010	2935	3900	2100	3000	2983.55	51.33	0	-9194	3076	3037	2966	2927	2856	3057	2947	119	900	500	1800	5	1	23709280	709	15.90	1.39	12	0.10	188.00	2154.00	9750	20231011	-69.33	2603	20230314	14.87	3475	-13.96	20240111	2855	4.73	20240206	30650	-90.24	20230922	2855	4.73	20240206	1.20	N	223250	500	118 억		12169337	N	N	0	N	00	N
95	20240214	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-10	5	-0.33	57095800	19146	15.66	3000	3010	2935	3900	2100	3000	2982.13	51.33	0	-6991	3076	3037	2966	2927	2856	3057	2947	119	900	500	1800	5	1	23709280	709	15.90	1.39	12	0.08	188.00	2154.00	9750	20231011	-69.33	2603	20230314	14.87	3475	-13.96	20240111	2855	4.73	20240206	30650	-90.24	20230922	2855	4.73	20240206	1.20	N	223250	500	118 억		12169337	N	N	0	N	00	N
96	20240214	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-20	5	-0.67	7058160	2366	1.94	3000	3000	2935	3900	2100	3000	2983.16	51.33	0	-1691	3076	3037	2966	2927	2856	3057	2947	119	900	500	1800	5	1	23709280	707	15.85	1.38	12	0.01	188.00	2154.00	9750	20231011	-69.44	2603	20230314	14.48	3475	-14.24	20240111	2855	4.38	20240206	30650	-90.28	20230922	2855	4.38	20240206	1.20	N	223250	500	118 억		12169337	N	N	0	N	00	N
97	20240213	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	85	2	2.92	358808400	120913	245.48	2915	3005	2895	3785	2045	2915	2967.46	51.14	0	40099	2975	2945	2920	2890	2865	2942	2887	119	870	500	1740	5	1	23709280	711	15.96	1.39	12	0.51	188.00	2154.00	9750	20231011	-69.23	2603	20230314	15.25	3475	-13.67	20240111	2855	5.08	20240206	30650	-90.21	20230922	2855	5.08	20240206	1.17	N	223250	500	118 억		12124393	N	N	0	N	00	N
98	20240213	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	75	2	2.57	331001450	111623	226.62	2915	3005	2895	3785	2045	2915	2965.35	51.14	0	38014	2975	2945	2920	2890	2865	2942	2887	119	870	500	1740	5	1	23709280	709	15.90	1.39	12	0.47	188.00	2154.00	9750	20231011	-69.33	2603	20230314	14.87	3475	-13.96	20240111	2855	4.73	20240206	30650	-90.24	20230922	2855	4.73	20240206	1.17	N	223250	500	118 억		12124393	N	N	0	N	00	N
99	20240213	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	80	2	2.74	276074190	93197	189.21	2915	3005	2895	3785	2045	2915	2962.26	51.14	0	35859	2975	2945	2920	2890	2865	2942	2887	119	870	500	1740	5	1	23709280	710	15.93	1.39	12	0.39	188.00	2154.00	9750	20231011	-69.28	2603	20230314	15.06	3475	-13.81	20240111	2855	4.90	20240206	30650	-90.23	20230922	2855	4.90	20240206	1.17	N	223250	500	118 억		12124393	N	N	0	N	00	N
100	20240213	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	55	2	1.89	208775130	70643	143.42	2915	2995	2895	3785	2045	2915	2955.35	51.14	0	24796	2975	2945	2920	2890	2865	2942	2887	119	870	500	1740	5	1	23709280	704	15.80	1.38	12	0.30	188.00	2154.00	9750	20231011	-69.54	2603	20230314	14.10	3475	-14.53	20240111	2855	4.03	20240206	30650	-90.31	20230922	2855	4.03	20240206	1.17	N	223250	500	118 억		12124393	N	N	0	N	00	N
101	20240213	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	60	2	2.06	156493195	53080	107.76	2915	2995	2895	3785	2045	2915	2948.25	51.14	0	19777	2975	2945	2920	2890	2865	2942	2887	119	870	500	1740	5	1	23709280	705	15.82	1.38	12	0.22	188.00	2154.00	9750	20231011	-69.49	2603	20230314	14.29	3475	-14.39	20240111	2855	4.20	20240206	30650	-90.29	20230922	2855	4.20	20240206	1.17	N	223250	500	118 억		12124393	N	N	0	N	00	N
102	20240213	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	65	2	2.23	137593825	46703	94.82	2915	2995	2895	3785	2045	2915	2946.15	51.14	0	17948	2975	2945	2920	2890	2865	2942	2887	119	870	500	1740	5	1	23709280	707	15.85	1.38	12	0.20	188.00	2154.00	9750	20231011	-69.44	2603	20230314	14.48	3475	-14.24	20240111	2855	4.38	20240206	30650	-90.28	20230922	2855	4.38	20240206	1.17	N	223250	500	118 억		12124393	N	N	0	N	00	N
103	20240213	100657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	50	2	1.72	116113470	39474	80.14	2915	2995	2895	3785	2045	2915	2941.52	51.14	0	17225	2975	2945	2920	2890	2865	2942	2887	119	870	500	1740	5	1	23709280	703	15.77	1.38	12	0.17	188.00	2154.00	9750	20231011	-69.59	2603	20230314	13.91	3475	-14.68	20240111	2855	3.85	20240206	30650	-90.33	20230922	2855	3.85	20240206	1.17	N	223250	500	118 억		12124393	N	N	0	N	00	N