KissMeData/377450/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	161150	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9000	-80	5	-0.88	476814910	52682	164.56	9090	9180	8920	11800	6360	9080	9050.81	6.19	0	5251	9306	9192	9036	8922	8766	9250	8980	17	2720	100	5990	10	1	17330000	1560	8.82	0.98	12	0.30	1020.00	9169.00	11380	20240129	-20.91	6860	20231026	31.20	11380	-20.91	20240129	8450	6.51	20240117	11380	-20.91	20240129	6860	31.20	20231026	2.84	N	377450	100	17 억		1072821	N	N	0	N	00	N
3	20240229	151156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9010	-70	5	-0.77	455528580	50318	157.18	9090	9180	8920	11800	6360	9080	9052.99	6.19	0	6166	9306	9192	9036	8922	8766	9250	8980	17	2720	100	5990	10	1	17330000	1561	8.83	0.98	12	0.29	1020.00	9169.00	11380	20240129	-20.83	6860	20231026	31.34	11380	-20.83	20240129	8450	6.63	20240117	11380	-20.83	20240129	6860	31.34	20231026	2.84	N	377450	100	17 억		1072821	N	N	0	N	00	N
4	20240229	141156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9060	-20	5	-0.22	429084610	47384	148.01	9090	9180	8920	11800	6360	9080	9055.47	6.19	0	7089	9306	9192	9036	8922	8766	9250	8980	17	2720	100	5990	10	1	17330000	1570	8.88	0.99	12	0.27	1020.00	9169.00	11380	20240129	-20.39	6860	20231026	32.07	11380	-20.39	20240129	8450	7.22	20240117	11380	-20.39	20240129	6860	32.07	20231026	2.84	N	377450	100	17 억		1072821	N	N	0	N	00	N
5	20240229	131154	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9070	-10	5	-0.11	343608800	37921	118.46	9090	9180	9000	11800	6360	9080	9061.17	6.19	0	6702	9306	9192	9036	8922	8766	9250	8980	17	2720	100	5990	10	1	17330000	1572	8.89	0.99	12	0.22	1020.00	9169.00	11380	20240129	-20.30	6860	20231026	32.22	11380	-20.30	20240129	8450	7.34	20240117	11380	-20.30	20240129	6860	32.22	20231026	2.84	N	377450	100	17 억		1072821	N	N	0	N	00	N
6	20240229	121153	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9090	10	2	0.11	325656370	35941	112.27	9090	9180	9000	11800	6360	9080	9060.86	6.19	0	8244	9306	9192	9036	8922	8766	9250	8980	17	2720	100	5990	10	1	17330000	1575	8.91	0.99	12	0.21	1020.00	9169.00	11380	20240129	-20.12	6860	20231026	32.51	11380	-20.12	20240129	8450	7.57	20240117	11380	-20.12	20240129	6860	32.51	20231026	2.84	N	377450	100	17 억		1072821	N	N	0	N	00	N
7	20240229	111158	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9060	-20	5	-0.22	299542400	33060	103.27	9090	9180	9000	11800	6360	9080	9060.57	6.19	0	9049	9306	9192	9036	8922	8766	9250	8980	17	2720	100	5990	10	1	17330000	1570	8.88	0.99	12	0.19	1020.00	9169.00	11380	20240129	-20.39	6860	20231026	32.07	11380	-20.39	20240129	8450	7.22	20240117	11380	-20.39	20240129	6860	32.07	20231026	2.84	N	377450	100	17 억		1072821	N	N	0	N	00	N
8	20240229	101159	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9020	-60	5	-0.66	253982380	28008	87.49	9090	9180	9020	11800	6360	9080	9068.21	6.19	0	9810	9306	9192	9036	8922	8766	9250	8980	17	2720	100	5990	10	1	17330000	1563	8.84	0.98	12	0.16	1020.00	9169.00	11380	20240129	-20.74	6860	20231026	31.49	11380	-20.74	20240129	8450	6.75	20240117	11380	-20.74	20240129	6860	31.49	20231026	2.84	N	377450	100	17 억		1072821	N	N	0	N	00	N
9	20240229	091156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9070	-10	5	-0.11	12027570	1318	4.12	9090	9180	9070	11800	6360	9080	9125.62	6.19	0	-579	9306	9192	9036	8922	8766	9250	8980	17	2720	100	5990	10	1	17330000	1572	8.89	0.99	12	0.01	1020.00	9169.00	11380	20240129	-20.30	6860	20231026	32.22	11380	-20.30	20240129	8450	7.34	20240117	11380	-20.30	20240129	6860	32.22	20231026	2.84	N	377450	100	17 억		1072821	N	N	0	N	00	N
10	20240228	161047	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9080	80	2	0.89	288370820	31953	29.06	8980	9150	8880	11700	6300	9000	9023.33	6.21	0	-5404	9553	9276	9043	8766	8533	9160	8650	17	2700	100	5940	10	1	17330000	1574	8.90	0.99	12	0.18	1020.00	9169.00	11380	20240129	-20.21	6860	20231026	32.36	11380	-20.21	20240129	8450	7.46	20240117	11380	-20.21	20240129	6860	32.36	20231026	2.86	N	377450	100	17 억		1076623	N	N	0	N	00	N
11	20240228	151045	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9040	40	2	0.44	237301470	26302	23.92	8980	9150	8880	11700	6300	9000	9022.18	6.21	0	-6921	9553	9276	9043	8766	8533	9160	8650	17	2700	100	5940	10	1	17330000	1567	8.86	0.99	12	0.15	1020.00	9169.00	11380	20240129	-20.56	6860	20231026	31.78	11380	-20.56	20240129	8450	6.98	20240117	11380	-20.56	20240129	6860	31.78	20231026	2.86	N	377450	100	17 억		1076623	N	N	0	N	00	N
12	20240228	141154	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9040	40	2	0.44	193472650	21449	19.51	8980	9150	8880	11700	6300	9000	9020.12	6.21	0	-6789	9553	9276	9043	8766	8533	9160	8650	17	2700	100	5940	10	1	17330000	1567	8.86	0.99	12	0.12	1020.00	9169.00	11380	20240129	-20.56	6860	20231026	31.78	11380	-20.56	20240129	8450	6.98	20240117	11380	-20.56	20240129	6860	31.78	20231026	2.86	N	377450	100	17 억		1076623	N	N	0	N	00	N
13	20240228	131143	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9000	0	3	0.00	182991850	20288	18.45	8980	9150	8880	11700	6300	9000	9019.71	6.21	0	-6952	9553	9276	9043	8766	8533	9160	8650	17	2700	100	5940	10	1	17330000	1560	8.82	0.98	12	0.12	1020.00	9169.00	11380	20240129	-20.91	6860	20231026	31.20	11380	-20.91	20240129	8450	6.51	20240117	11380	-20.91	20240129	6860	31.20	20231026	2.86	N	377450	100	17 억		1076623	N	N	0	N	00	N
14	20240228	121158	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9060	60	2	0.67	133614690	14812	13.47	8980	9150	8880	11700	6300	9000	9020.71	6.21	0	-6165	9553	9276	9043	8766	8533	9160	8650	17	2700	100	5940	10	1	17330000	1570	8.88	0.99	12	0.09	1020.00	9169.00	11380	20240129	-20.39	6860	20231026	32.07	11380	-20.39	20240129	8450	7.22	20240117	11380	-20.39	20240129	6860	32.07	20231026	2.86	N	377450	100	17 억		1076623	N	N	0	N	00	N
15	20240228	111113	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9090	90	2	1.00	104750020	11631	10.58	8980	9150	8880	11700	6300	9000	9006.11	6.21	0	-4997	9553	9276	9043	8766	8533	9160	8650	17	2700	100	5940	10	1	17330000	1575	8.91	0.99	12	0.07	1020.00	9169.00	11380	20240129	-20.12	6860	20231026	32.51	11380	-20.12	20240129	8450	7.57	20240117	11380	-20.12	20240129	6860	32.51	20231026	2.86	N	377450	100	17 억		1076623	N	N	0	N	00	N
16	20240228	101155	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9120	120	2	1.33	80220510	8937	8.13	8980	9150	8880	11700	6300	9000	8976.22	6.21	0	-3267	9553	9276	9043	8766	8533	9160	8650	17	2700	100	5940	10	1	17330000	1580	8.94	0.99	12	0.05	1020.00	9169.00	11380	20240129	-19.86	6860	20231026	32.94	11380	-19.86	20240129	8450	7.93	20240117	11380	-19.86	20240129	6860	32.94	20231026	2.86	N	377450	100	17 억		1076623	N	N	0	N	00	N
17	20240228	091159	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8940	-60	5	-0.67	12638540	1408	1.28	8980	9000	8930	11700	6300	9000	8976.24	6.21	0	-481	9553	9276	9043	8766	8533	9160	8650	17	2700	100	5940	10	1	17330000	1549	8.76	0.98	12	0.01	1020.00	9169.00	11380	20240129	-21.44	6860	20231026	30.32	11380	-21.44	20240129	8450	5.80	20240117	11380	-21.44	20240129	6860	30.32	20231026	2.86	N	377450	100	17 억		1076623	N	N	0	N	00	N
18	20240227	161153	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9000	-20	5	-0.22	979683780	109514	124.04	9020	9320	8810	11720	6320	9020	8945.74	6.07	0	17232	9433	9226	9093	8886	8753	9160	8820	17	2700	100	5950	10	1	17330000	1560	8.82	0.98	12	0.63	1020.00	9169.00	11380	20240129	-20.91	6860	20231026	31.20	11380	-20.91	20240129	8450	6.51	20240117	11380	-20.91	20240129	6860	31.20	20231026	2.88	N	377450	100	17 억		1051417	N	N	0	N	00	N
19	20240227	151154	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8980	-40	5	-0.44	957435120	107034	121.23	9020	9320	8810	11720	6320	9020	8945.15	6.07	0	15774	9433	9226	9093	8886	8753	9160	8820	17	2700	100	5950	10	1	17330000	1556	8.80	0.98	12	0.62	1020.00	9169.00	11380	20240129	-21.09	6860	20231026	30.90	11380	-21.09	20240129	8450	6.27	20240117	11380	-21.09	20240129	6860	30.90	20231026	2.88	N	377450	100	17 억		1051417	N	N	0	N	00	N
20	20240227	141151	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8850	-170	5	-1.88	643938390	72460	82.07	9020	9110	8810	11720	6320	9020	8886.81	6.07	0	17164	9433	9226	9093	8886	8753	9160	8820	17	2700	100	5950	10	1	17330000	1534	8.68	0.97	12	0.42	1020.00	9169.00	11380	20240129	-22.23	6860	20231026	29.01	11380	-22.23	20240129	8450	4.73	20240117	11380	-22.23	20240129	6860	29.01	20231026	2.88	N	377450	100	17 억		1051417	N	N	0	N	00	N
21	20240227	131113	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8900	-120	5	-1.33	548685690	61747	69.94	9020	9110	8810	11720	6320	9020	8886.03	6.07	0	11879	9433	9226	9093	8886	8753	9160	8820	17	2700	100	5950	10	1	17330000	1542	8.73	0.97	12	0.36	1020.00	9169.00	11380	20240129	-21.79	6860	20231026	29.74	11380	-21.79	20240129	8450	5.33	20240117	11380	-21.79	20240129	6860	29.74	20231026	2.88	N	377450	100	17 억		1051417	N	N	0	N	00	N
22	20240227	121153	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8910	-110	5	-1.22	465356440	52354	59.30	9020	9110	8810	11720	6320	9020	8888.65	6.07	0	10659	9433	9226	9093	8886	8753	9160	8820	17	2700	100	5950	10	1	17330000	1544	8.74	0.97	12	0.30	1020.00	9169.00	11380	20240129	-21.70	6860	20231026	29.88	11380	-21.70	20240129	8450	5.44	20240117	11380	-21.70	20240129	6860	29.88	20231026	2.88	N	377450	100	17 억		1051417	N	N	0	N	00	N
23	20240227	111155	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8900	-120	5	-1.33	361285230	40622	46.01	9020	9110	8810	11720	6320	9020	8893.83	6.07	0	8450	9433	9226	9093	8886	8753	9160	8820	17	2700	100	5950	10	1	17330000	1542	8.73	0.97	12	0.23	1020.00	9169.00	11380	20240129	-21.79	6860	20231026	29.74	11380	-21.79	20240129	8450	5.33	20240117	11380	-21.79	20240129	6860	29.74	20231026	2.88	N	377450	100	17 억		1051417	N	N	0	N	00	N
24	20240227	101149	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9010	-10	5	-0.11	288355010	32445	36.75	9020	9110	8810	11720	6320	9020	8887.50	6.07	0	5454	9433	9226	9093	8886	8753	9160	8820	17	2700	100	5950	10	1	17330000	1561	8.83	0.98	12	0.19	1020.00	9169.00	11380	20240129	-20.83	6860	20231026	31.34	11380	-20.83	20240129	8450	6.63	20240117	11380	-20.83	20240129	6860	31.34	20231026	2.88	N	377450	100	17 억		1051417	N	N	0	N	00	N
25	20240227	091153	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9030	10	2	0.11	40968700	4570	5.18	9020	9110	8930	11720	6320	9020	8964.70	6.07	0	-7	9433	9226	9093	8886	8753	9160	8820	17	2700	100	5950	10	1	17330000	1565	8.85	0.98	12	0.03	1020.00	9169.00	11380	20240129	-20.65	6860	20231026	31.63	11380	-20.65	20240129	8450	6.86	20240117	11380	-20.65	20240129	6860	31.63	20231026	2.88	N	377450	100	17 억		1051417	N	N	0	N	00	N
26	20240226	161148	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9020	-180	5	-1.96	802167680	88114	170.04	9210	9300	8960	11960	6440	9200	9103.80	5.99	0	13958	9533	9366	9283	9116	9033	9325	9075	17	2760	100	6070	10	1	17330000	1563	8.84	0.98	12	0.51	1020.00	9169.00	11380	20240129	-20.74	6860	20231026	31.49	11380	-20.74	20240129	8450	6.75	20240117	11380	-20.74	20240129	6860	31.49	20231026	2.90	N	377450	100	17 억		1037886	N	N	0	N	00	N
27	20240226	151140	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9010	-190	5	-2.07	784464600	86153	166.26	9210	9300	8960	11960	6440	9200	9105.48	5.99	0	13414	9533	9366	9283	9116	9033	9325	9075	17	2760	100	6070	10	1	17330000	1561	8.83	0.98	12	0.50	1020.00	9169.00	11380	20240129	-20.83	6860	20231026	31.34	11380	-20.83	20240129	8450	6.63	20240117	11380	-20.83	20240129	6860	31.34	20231026	2.90	N	377450	100	17 억		1037886	N	N	0	N	00	N
28	20240226	141146	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9070	-130	5	-1.41	642346250	70418	135.89	9210	9300	9000	11960	6440	9200	9121.90	5.99	0	8606	9533	9366	9283	9116	9033	9325	9075	17	2760	100	6070	10	1	17330000	1572	8.89	0.99	12	0.41	1020.00	9169.00	11380	20240129	-20.30	6860	20231026	32.22	11380	-20.30	20240129	8450	7.34	20240117	11380	-20.30	20240129	6860	32.22	20231026	2.90	N	377450	100	17 억		1037886	N	N	0	N	00	N
29	20240226	131138	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9120	-80	5	-0.87	465418550	50888	98.20	9210	9300	9060	11960	6440	9200	9145.94	5.99	0	5756	9533	9366	9283	9116	9033	9325	9075	17	2760	100	6070	10	1	17330000	1580	8.94	0.99	12	0.29	1020.00	9169.00	11380	20240129	-19.86	6860	20231026	32.94	11380	-19.86	20240129	8450	7.93	20240117	11380	-19.86	20240129	6860	32.94	20231026	2.90	N	377450	100	17 억		1037886	N	N	0	N	00	N
30	20240226	121139	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9150	-50	5	-0.54	338900860	37019	71.44	9210	9300	9100	11960	6440	9200	9154.78	5.99	0	2963	9533	9366	9283	9116	9033	9325	9075	17	2760	100	6070	10	1	17330000	1586	8.97	1.00	12	0.21	1020.00	9169.00	11380	20240129	-19.60	6860	20231026	33.38	11380	-19.60	20240129	8450	8.28	20240117	11380	-19.60	20240129	6860	33.38	20231026	2.90	N	377450	100	17 억		1037886	N	N	0	N	00	N
31	20240226	111136	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9210	10	2	0.11	238011170	25967	50.11	9210	9300	9100	11960	6440	9200	9165.91	5.99	0	-279	9533	9366	9283	9116	9033	9325	9075	17	2760	100	6070	10	1	17330000	1596	9.03	1.00	12	0.15	1020.00	9169.00	11380	20240129	-19.07	6860	20231026	34.26	11380	-19.07	20240129	8450	8.99	20240117	11380	-19.07	20240129	6860	34.26	20231026	2.90	N	377450	100	17 억		1037886	N	N	0	N	00	N
32	20240226	101132	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9210	10	2	0.11	142993430	15611	30.13	9210	9300	9100	11960	6440	9200	9159.79	5.99	0	-3459	9533	9366	9283	9116	9033	9325	9075	17	2760	100	6070	10	1	17330000	1596	9.03	1.00	12	0.09	1020.00	9169.00	11380	20240129	-19.07	6860	20231026	34.26	11380	-19.07	20240129	8450	8.99	20240117	11380	-19.07	20240129	6860	34.26	20231026	2.90	N	377450	100	17 억		1037886	N	N	0	N	00	N
33	20240226	091131	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9180	-20	5	-0.22	9607680	1047	2.02	9210	9210	9150	11960	6440	9200	9176.39	5.99	0	-287	9533	9366	9283	9116	9033	9325	9075	17	2760	100	6070	10	1	17330000	1591	9.00	1.00	12	0.01	1020.00	9169.00	11380	20240129	-19.33	6860	20231026	33.82	11380	-19.33	20240129	8450	8.64	20240117	11380	-19.33	20240129	6860	33.82	20231026	2.90	N	377450	100	17 억		1037886	N	N	0	N	00	N
34	20240223	161132	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9200	-140	5	-1.50	481371920	51817	129.39	9420	9450	9200	12140	6540	9340	9289.90	6.00	0	-10086	9673	9506	9393	9226	9113	9450	9170	17	2800	100	6160	10	1	17330000	1594	9.02	1.00	12	0.30	1020.00	9169.00	11380	20240129	-19.16	6860	20231026	34.11	11380	-19.16	20240129	8450	8.88	20240117	11380	-19.16	20240129	6860	34.11	20231026	2.97	N	377450	100	17 억		1039468	N	N	0	N	00	N
35	20240223	151124	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9210	-130	5	-1.39	476435180	51281	128.05	9420	9450	9200	12140	6540	9340	9290.68	6.00	0	-10030	9673	9506	9393	9226	9113	9450	9170	17	2800	100	6160	10	1	17330000	1596	9.03	1.00	12	0.30	1020.00	9169.00	11380	20240129	-19.07	6860	20231026	34.26	11380	-19.07	20240129	8450	8.99	20240117	11380	-19.07	20240129	6860	34.26	20231026	2.97	N	377450	100	17 억		1039468	N	N	0	N	00	N
36	20240223	141125	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9230	-110	5	-1.18	434324530	46714	116.65	9420	9450	9200	12140	6540	9340	9297.52	6.00	0	-9527	9673	9506	9393	9226	9113	9450	9170	17	2800	100	6160	10	1	17330000	1600	9.05	1.01	12	0.27	1020.00	9169.00	11380	20240129	-18.89	6860	20231026	34.55	11380	-18.89	20240129	8450	9.23	20240117	11380	-18.89	20240129	6860	34.55	20231026	2.97	N	377450	100	17 억		1039468	N	N	0	N	00	N
37	20240223	131124	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9240	-100	5	-1.07	360919040	38749	96.76	9420	9450	9240	12140	6540	9340	9314.28	6.00	0	-9177	9673	9506	9393	9226	9113	9450	9170	17	2800	100	6160	10	1	17330000	1601	9.06	1.01	12	0.22	1020.00	9169.00	11380	20240129	-18.80	6860	20231026	34.69	11380	-18.80	20240129	8450	9.35	20240117	11380	-18.80	20240129	6860	34.69	20231026	2.97	N	377450	100	17 억		1039468	N	N	0	N	00	N
38	20240223	121128	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9310	-30	5	-0.32	218020060	23352	58.31	9420	9450	9270	12140	6540	9340	9336.25	6.00	0	-4551	9673	9506	9393	9226	9113	9450	9170	17	2800	100	6160	10	1	17330000	1613	9.13	1.02	12	0.13	1020.00	9169.00	11380	20240129	-18.19	6860	20231026	35.71	11380	-18.19	20240129	8450	10.18	20240117	11380	-18.19	20240129	6860	35.71	20231026	2.97	N	377450	100	17 억		1039468	N	N	0	N	00	N
39	20240223	111113	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9340	0	3	0.00	84823410	9075	22.66	9420	9450	9270	12140	6540	9340	9346.93	6.00	0	-1608	9673	9506	9393	9226	9113	9450	9170	17	2800	100	6160	10	1	17330000	1619	9.16	1.02	12	0.05	1020.00	9169.00	11380	20240129	-17.93	6860	20231026	36.15	11380	-17.93	20240129	8450	10.53	20240117	11380	-17.93	20240129	6860	36.15	20231026	2.97	N	377450	100	17 억		1039468	N	N	0	N	00	N
40	20240223	101121	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9340	0	3	0.00	40572430	4337	10.83	9420	9450	9270	12140	6540	9340	9354.95	6.00	0	-778	9673	9506	9393	9226	9113	9450	9170	17	2800	100	6160	10	1	17330000	1619	9.16	1.02	12	0.03	1020.00	9169.00	11380	20240129	-17.93	6860	20231026	36.15	11380	-17.93	20240129	8450	10.53	20240117	11380	-17.93	20240129	6860	36.15	20231026	2.97	N	377450	100	17 억		1039468	N	N	0	N	00	N
41	20240223	091123	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9340	0	3	0.00	12229970	1314	3.28	9420	9420	9270	12140	6540	9340	9307.44	6.00	0	-50	9673	9506	9393	9226	9113	9450	9170	17	2800	100	6160	10	1	17330000	1619	9.16	1.02	12	0.01	1020.00	9169.00	11380	20240129	-17.93	6860	20231026	36.15	11380	-17.93	20240129	8450	10.53	20240117	11380	-17.93	20240129	6860	36.15	20231026	2.97	N	377450	100	17 억		1039468	N	N	0	N	00	N
42	20240222	161109	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9340	-130	5	-1.37	371656020	39624	92.92	9480	9560	9280	12310	6630	9470	9380.04	6.03	0	-10511	9710	9590	9420	9300	9130	9650	9360	17	2840	100	6250	10	1	17330000	1619	9.16	1.02	12	0.23	1020.00	9169.00	11380	20240129	-17.93	6860	20231026	36.15	11380	-17.93	20240129	8450	10.53	20240117	11380	-17.93	20240129	6860	36.15	20231026	2.95	N	377450	100	17 억		1044642	N	N	0	N	00	N
43	20240222	151119	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9390	-80	5	-0.84	332452140	35424	83.07	9480	9560	9280	12310	6630	9470	9384.94	6.03	0	-8321	9710	9590	9420	9300	9130	9650	9360	17	2840	100	6250	10	1	17330000	1627	9.21	1.02	12	0.20	1020.00	9169.00	11380	20240129	-17.49	6860	20231026	36.88	11380	-17.49	20240129	8450	11.12	20240117	11380	-17.49	20240129	6860	36.88	20231026	2.95	N	377450	100	17 억		1044642	N	N	0	N	00	N
44	20240222	141116	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9330	-140	5	-1.48	273925950	29155	68.37	9480	9560	9280	12310	6630	9470	9395.51	6.03	0	-7059	9710	9590	9420	9300	9130	9650	9360	17	2840	100	6250	10	1	17330000	1617	9.15	1.02	12	0.17	1020.00	9169.00	11380	20240129	-18.01	6860	20231026	36.01	11380	-18.01	20240129	8450	10.41	20240117	11380	-18.01	20240129	6860	36.01	20231026	2.95	N	377450	100	17 억		1044642	N	N	0	N	00	N
45	20240222	131101	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9360	-110	5	-1.16	181505810	19247	45.14	9480	9560	9360	12310	6630	9470	9430.34	6.03	0	-4386	9710	9590	9420	9300	9130	9650	9360	17	2840	100	6250	10	1	17330000	1622	9.18	1.02	12	0.11	1020.00	9169.00	11380	20240129	-17.75	6860	20231026	36.44	11380	-17.75	20240129	8450	10.77	20240117	11380	-17.75	20240129	6860	36.44	20231026	2.95	N	377450	100	17 억		1044642	N	N	0	N	00	N
46	20240222	121111	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9460	-10	5	-0.11	111097370	11746	27.54	9480	9560	9380	12310	6630	9470	9458.32	6.03	0	-2384	9710	9590	9420	9300	9130	9650	9360	17	2840	100	6250	10	1	17330000	1639	9.27	1.03	12	0.07	1020.00	9169.00	11380	20240129	-16.87	6860	20231026	37.90	11380	-16.87	20240129	8450	11.95	20240117	11380	-16.87	20240129	6860	37.90	20231026	2.95	N	377450	100	17 억		1044642	N	N	0	N	00	N
47	20240222	111111	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9440	-30	5	-0.32	100790180	10655	24.99	9480	9560	9380	12310	6630	9470	9459.43	6.03	0	-2459	9710	9590	9420	9300	9130	9650	9360	17	2840	100	6250	10	1	17330000	1636	9.25	1.03	12	0.06	1020.00	9169.00	11380	20240129	-17.05	6860	20231026	37.61	11380	-17.05	20240129	8450	11.72	20240117	11380	-17.05	20240129	6860	37.61	20231026	2.95	N	377450	100	17 억		1044642	N	N	0	N	00	N
48	20240222	101101	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9450	-20	5	-0.21	70099830	7393	17.34	9480	9560	9450	12310	6630	9470	9481.92	6.03	0	-1264	9710	9590	9420	9300	9130	9650	9360	17	2840	100	6250	10	1	17330000	1638	9.26	1.03	12	0.04	1020.00	9169.00	11380	20240129	-16.96	6860	20231026	37.76	11380	-16.96	20240129	8450	11.83	20240117	11380	-16.96	20240129	6860	37.76	20231026	2.95	N	377450	100	17 억		1044642	N	N	0	N	00	N
49	20240222	091120	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9450	-20	5	-0.21	15202880	1606	3.77	9480	9500	9450	12310	6630	9470	9466.30	6.03	0	-722	9710	9590	9420	9300	9130	9650	9360	17	2840	100	6250	10	1	17330000	1638	9.26	1.03	12	0.01	1020.00	9169.00	11380	20240129	-16.96	6860	20231026	37.76	11380	-16.96	20240129	8450	11.83	20240117	11380	-16.96	20240129	6860	37.76	20231026	2.95	N	377450	100	17 억		1044642	N	N	0	N	00	N
50	20240221	161106	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9470	100	2	1.07	400486170	42629	104.79	9260	9540	9250	12180	6560	9370	9394.64	6.00	0	5187	9763	9566	9433	9236	9103	9500	9170	17	2810	100	6180	10	1	17330000	1641	9.28	1.03	12	0.25	1020.00	9169.00	11380	20240129	-16.78	6860	20231026	38.05	11380	-16.78	20240129	8450	12.07	20240117	11380	-16.78	20240129	6860	38.05	20231026	2.96	N	377450	100	17 억		1039455	N	N	0	N	00	N
51	20240221	151057	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9400	30	2	0.32	371949570	39611	97.37	9260	9540	9250	12180	6560	9370	9390.06	6.00	0	3008	9763	9566	9433	9236	9103	9500	9170	17	2810	100	6180	10	1	17330000	1629	9.22	1.03	12	0.23	1020.00	9169.00	11380	20240129	-17.40	6860	20231026	37.03	11380	-17.40	20240129	8450	11.24	20240117	11380	-17.40	20240129	6860	37.03	20231026	2.96	N	377450	100	17 억		1039455	N	N	0	N	00	N
52	20240221	141055	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9440	70	2	0.75	308693560	32870	80.80	9260	9540	9250	12180	6560	9370	9391.35	6.00	0	1520	9763	9566	9433	9236	9103	9500	9170	17	2810	100	6180	10	1	17330000	1636	9.25	1.03	12	0.19	1020.00	9169.00	11380	20240129	-17.05	6860	20231026	37.61	11380	-17.05	20240129	8450	11.72	20240117	11380	-17.05	20240129	6860	37.61	20231026	2.96	N	377450	100	17 억		1039455	N	N	0	N	00	N
53	20240221	131056	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9370	0	3	0.00	278872370	29688	72.98	9260	9540	9250	12180	6560	9370	9393.44	6.00	0	1752	9763	9566	9433	9236	9103	9500	9170	17	2810	100	6180	10	1	17330000	1624	9.19	1.02	12	0.17	1020.00	9169.00	11380	20240129	-17.66	6860	20231026	36.59	11380	-17.66	20240129	8450	10.89	20240117	11380	-17.66	20240129	6860	36.59	20231026	2.96	N	377450	100	17 억		1039455	N	N	0	N	00	N
54	20240221	121100	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9450	80	2	0.85	234207240	24927	61.27	9260	9540	9250	12180	6560	9370	9395.73	6.00	0	697	9763	9566	9433	9236	9103	9500	9170	17	2810	100	6180	10	1	17330000	1638	9.26	1.03	12	0.14	1020.00	9169.00	11380	20240129	-16.96	6860	20231026	37.76	11380	-16.96	20240129	8450	11.83	20240117	11380	-16.96	20240129	6860	37.76	20231026	2.96	N	377450	100	17 억		1039455	N	N	0	N	00	N
55	20240221	111104	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9480	110	2	1.17	213083950	22699	55.80	9260	9540	9250	12180	6560	9370	9387.37	6.00	0	-23	9763	9566	9433	9236	9103	9500	9170	17	2810	100	6180	10	1	17330000	1643	9.29	1.03	12	0.13	1020.00	9169.00	11380	20240129	-16.70	6860	20231026	38.19	11380	-16.70	20240129	8450	12.19	20240117	11380	-16.70	20240129	6860	38.19	20231026	2.96	N	377450	100	17 억		1039455	N	N	0	N	00	N
56	20240221	101055	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9400	30	2	0.32	135000260	14459	35.54	9260	9490	9250	12180	6560	9370	9336.76	6.00	0	-3513	9763	9566	9433	9236	9103	9500	9170	17	2810	100	6180	10	1	17330000	1629	9.22	1.03	12	0.08	1020.00	9169.00	11380	20240129	-17.40	6860	20231026	37.03	11380	-17.40	20240129	8450	11.24	20240117	11380	-17.40	20240129	6860	37.03	20231026	2.96	N	377450	100	17 억		1039455	N	N	0	N	00	N
57	20240221	091058	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9490	120	2	1.28	10730780	1144	2.81	9260	9490	9260	12180	6560	9370	9380.05	6.00	0	-574	9763	9566	9433	9236	9103	9500	9170	17	2810	100	6180	10	1	17330000	1645	9.30	1.04	12	0.01	1020.00	9169.00	11380	20240129	-16.61	6860	20231026	38.34	11380	-16.61	20240129	8450	12.31	20240117	11380	-16.61	20240129	6860	38.34	20231026	2.96	N	377450	100	17 억		1039455	N	N	0	N	00	N
58	20240220	161051	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9370	-60	5	-0.64	381414120	40672	122.16	9430	9630	9300	12250	6610	9430	9377.84	6.07	0	-21796	9603	9516	9383	9296	9163	9560	9340	17	2820	100	6220	10	1	17330000	1624	9.19	1.02	12	0.23	1020.00	9169.00	11380	20240129	-17.66	6860	20231026	36.59	11380	-17.66	20240129	8450	10.89	20240117	11380	-17.66	20240129	6860	36.59	20231026	2.93	N	377450	100	17 억		1051326	N	N	0	N	00	N
59	20240220	151048	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9320	-110	5	-1.17	363115020	38716	116.28	9430	9630	9300	12250	6610	9430	9378.94	6.07	0	-20995	9603	9516	9383	9296	9163	9560	9340	17	2820	100	6220	10	1	17330000	1615	9.14	1.02	12	0.22	1020.00	9169.00	11380	20240129	-18.10	6860	20231026	35.86	11380	-18.10	20240129	8450	10.30	20240117	11380	-18.10	20240129	6860	35.86	20231026	2.93	N	377450	100	17 억		1051326	N	N	0	N	00	N
60	20240220	141044	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9380	-50	5	-0.53	317720210	33853	101.68	9430	9630	9300	12250	6610	9430	9385.29	6.07	0	-17932	9603	9516	9383	9296	9163	9560	9340	17	2820	100	6220	10	1	17330000	1626	9.20	1.02	12	0.20	1020.00	9169.00	11380	20240129	-17.57	6860	20231026	36.73	11380	-17.57	20240129	8450	11.01	20240117	11380	-17.57	20240129	6860	36.73	20231026	2.93	N	377450	100	17 억		1051326	N	N	0	N	00	N
61	20240220	131050	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9320	-110	5	-1.17	263724830	28062	84.28	9430	9630	9300	12250	6610	9430	9397.93	6.07	0	-13675	9603	9516	9383	9296	9163	9560	9340	17	2820	100	6220	10	1	17330000	1615	9.14	1.02	12	0.16	1020.00	9169.00	11380	20240129	-18.10	6860	20231026	35.86	11380	-18.10	20240129	8450	10.30	20240117	11380	-18.10	20240129	6860	35.86	20231026	2.93	N	377450	100	17 억		1051326	N	N	0	N	00	N
62	20240220	121040	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9420	-10	5	-0.11	199375730	21168	63.58	9430	9630	9340	12250	6610	9430	9418.73	6.07	0	-9962	9603	9516	9383	9296	9163	9560	9340	17	2820	100	6220	10	1	17330000	1632	9.24	1.03	12	0.12	1020.00	9169.00	11380	20240129	-17.22	6860	20231026	37.32	11380	-17.22	20240129	8450	11.48	20240117	11380	-17.22	20240129	6860	37.32	20231026	2.93	N	377450	100	17 억		1051326	N	N	0	N	00	N
63	20240220	111045	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9390	-40	5	-0.42	148155790	15700	47.15	9430	9630	9350	12250	6610	9430	9436.67	6.07	0	-7047	9603	9516	9383	9296	9163	9560	9340	17	2820	100	6220	10	1	17330000	1627	9.21	1.02	12	0.09	1020.00	9169.00	11380	20240129	-17.49	6860	20231026	36.88	11380	-17.49	20240129	8450	11.12	20240117	11380	-17.49	20240129	6860	36.88	20231026	2.93	N	377450	100	17 억		1051326	N	N	0	N	00	N
64	20240220	101038	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9460	30	2	0.32	83362160	8807	26.45	9430	9630	9400	12250	6610	9430	9465.44	6.07	0	-2023	9603	9516	9383	9296	9163	9560	9340	17	2820	100	6220	10	1	17330000	1639	9.27	1.03	12	0.05	1020.00	9169.00	11380	20240129	-16.87	6860	20231026	37.90	11380	-16.87	20240129	8450	11.95	20240117	11380	-16.87	20240129	6860	37.90	20231026	2.93	N	377450	100	17 억		1051326	N	N	0	N	00	N
65	20240220	091057	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9500	70	2	0.74	18825230	1979	5.94	9430	9630	9430	12250	6610	9430	9512.50	6.07	0	-952	9603	9516	9383	9296	9163	9560	9340	17	2820	100	6220	10	1	17330000	1646	9.31	1.04	12	0.01	1020.00	9169.00	11380	20240129	-16.52	6860	20231026	38.48	11380	-16.52	20240129	8450	12.43	20240117	11380	-16.52	20240129	6860	38.48	20231026	2.93	N	377450	100	17 억		1051326	N	N	0	N	00	N
66	20240219	161052	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9430	50	2	0.53	312742160	33292	109.91	9390	9470	9250	12190	6570	9380	9393.67	6.07	0	-236	9533	9456	9363	9286	9193	9495	9325	17	2810	100	6190	10	1	17330000	1634	9.25	1.03	12	0.19	1020.00	9169.00	11380	20240129	-17.14	6860	20231026	37.46	11380	-17.14	20240129	8450	11.60	20240117	11380	-17.14	20240129	6860	37.46	20231026	2.85	N	377450	100	17 억		1051562	N	N	0	N	00	N
67	20240219	151055	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9430	50	2	0.53	282238220	30058	99.24	9390	9470	9250	12190	6570	9380	9389.79	6.07	0	-738	9533	9456	9363	9286	9193	9495	9325	17	2810	100	6190	10	1	17330000	1634	9.25	1.03	12	0.17	1020.00	9169.00	11380	20240129	-17.14	6860	20231026	37.46	11380	-17.14	20240129	8450	11.60	20240117	11380	-17.14	20240129	6860	37.46	20231026	2.85	N	377450	100	17 억		1051562	N	N	0	N	00	N
68	20240219	141055	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9420	40	2	0.43	256798460	27360	90.33	9390	9470	9250	12190	6570	9380	9385.91	6.07	0	-1720	9533	9456	9363	9286	9193	9495	9325	17	2810	100	6190	10	1	17330000	1632	9.24	1.03	12	0.16	1020.00	9169.00	11380	20240129	-17.22	6860	20231026	37.32	11380	-17.22	20240129	8450	11.48	20240117	11380	-17.22	20240129	6860	37.32	20231026	2.85	N	377450	100	17 억		1051562	N	N	0	N	00	N
69	20240219	131052	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9400	20	2	0.21	203947670	21732	71.75	9390	9470	9250	12190	6570	9380	9384.67	6.07	0	-677	9533	9456	9363	9286	9193	9495	9325	17	2810	100	6190	10	1	17330000	1629	9.22	1.03	12	0.13	1020.00	9169.00	11380	20240129	-17.40	6860	20231026	37.03	11380	-17.40	20240129	8450	11.24	20240117	11380	-17.40	20240129	6860	37.03	20231026	2.85	N	377450	100	17 억		1051562	N	N	0	N	00	N
70	20240219	121051	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9410	30	2	0.32	168669440	17980	59.36	9390	9470	9250	12190	6570	9380	9380.95	6.07	0	-361	9533	9456	9363	9286	9193	9495	9325	17	2810	100	6190	10	1	17330000	1631	9.23	1.03	12	0.10	1020.00	9169.00	11380	20240129	-17.31	6860	20231026	37.17	11380	-17.31	20240129	8450	11.36	20240117	11380	-17.31	20240129	6860	37.17	20231026	2.85	N	377450	100	17 억		1051562	N	N	0	N	00	N
71	20240219	111048	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9400	20	2	0.21	140806850	15022	49.60	9390	9470	9250	12190	6570	9380	9373.38	6.07	0	-495	9533	9456	9363	9286	9193	9495	9325	17	2810	100	6190	10	1	17330000	1629	9.22	1.03	12	0.09	1020.00	9169.00	11380	20240129	-17.40	6860	20231026	37.03	11380	-17.40	20240129	8450	11.24	20240117	11380	-17.40	20240129	6860	37.03	20231026	2.85	N	377450	100	17 억		1051562	N	N	0	N	00	N
72	20240219	101044	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9470	90	2	0.96	114500350	12230	40.38	9390	9470	9250	12190	6570	9380	9362.25	6.07	0	-10	9533	9456	9363	9286	9193	9495	9325	17	2810	100	6190	10	1	17330000	1641	9.28	1.03	12	0.07	1020.00	9169.00	11380	20240129	-16.78	6860	20231026	38.05	11380	-16.78	20240129	8450	12.07	20240117	11380	-16.78	20240129	6860	38.05	20231026	2.85	N	377450	100	17 억		1051562	N	N	0	N	00	N
73	20240219	091046	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9320	-60	5	-0.64	34450230	3709	12.25	9390	9470	9250	12190	6570	9380	9288.28	6.07	0	-406	9533	9456	9363	9286	9193	9495	9325	17	2810	100	6190	10	1	17330000	1615	9.14	1.02	12	0.02	1020.00	9169.00	11380	20240129	-18.10	6860	20231026	35.86	11380	-18.10	20240129	8450	10.30	20240117	11380	-18.10	20240129	6860	35.86	20231026	2.85	N	377450	100	17 억		1051562	N	N	0	N	00	N
74	20240216	161036	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9380	90	2	0.97	281187220	30110	18.77	9320	9440	9270	12070	6510	9290	9338.34	6.09	0	-6492	9916	9602	9386	9072	8856	9760	9230	17	2780	100	6130	10	1	17330000	1626	9.20	1.02	12	0.17	1020.00	9169.00	11380	20240129	-17.57	6860	20231026	36.73	11380	-17.57	20240129	8450	11.01	20240117	11380	-17.57	20240129	6860	36.73	20231026	2.86	N	377450	100	17 억		1056162	N	N	0	N	00	N
75	20240216	151046	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9350	60	2	0.65	260726320	27924	17.40	9320	9440	9270	12070	6510	9290	9337.00	6.09	0	-6569	9916	9602	9386	9072	8856	9760	9230	17	2780	100	6130	10	1	17330000	1620	9.17	1.02	12	0.16	1020.00	9169.00	11380	20240129	-17.84	6860	20231026	36.30	11380	-17.84	20240129	8450	10.65	20240117	11380	-17.84	20240129	6860	36.30	20231026	2.86	N	377450	100	17 억		1056162	N	N	0	N	00	N
76	20240216	141049	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9330	40	2	0.43	245510220	26297	16.39	9320	9440	9270	12070	6510	9290	9336.05	6.09	0	-6403	9916	9602	9386	9072	8856	9760	9230	17	2780	100	6130	10	1	17330000	1617	9.15	1.02	12	0.15	1020.00	9169.00	11380	20240129	-18.01	6860	20231026	36.01	11380	-18.01	20240129	8450	10.41	20240117	11380	-18.01	20240129	6860	36.01	20231026	2.86	N	377450	100	17 억		1056162	N	N	0	N	00	N
77	20240216	131043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9330	40	2	0.43	215847720	23118	14.41	9320	9440	9270	12070	6510	9290	9336.78	6.09	0	-5366	9916	9602	9386	9072	8856	9760	9230	17	2780	100	6130	10	1	17330000	1617	9.15	1.02	12	0.13	1020.00	9169.00	11380	20240129	-18.01	6860	20231026	36.01	11380	-18.01	20240129	8450	10.41	20240117	11380	-18.01	20240129	6860	36.01	20231026	2.86	N	377450	100	17 억		1056162	N	N	0	N	00	N
78	20240216	121046	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9320	30	2	0.32	203515440	21793	13.58	9320	9440	9270	12070	6510	9290	9338.57	6.09	0	-5417	9916	9602	9386	9072	8856	9760	9230	17	2780	100	6130	10	1	17330000	1615	9.14	1.02	12	0.13	1020.00	9169.00	11380	20240129	-18.10	6860	20231026	35.86	11380	-18.10	20240129	8450	10.30	20240117	11380	-18.10	20240129	6860	35.86	20231026	2.86	N	377450	100	17 억		1056162	N	N	0	N	00	N
79	20240216	111053	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9320	30	2	0.32	157838450	16896	10.53	9320	9440	9280	12070	6510	9290	9341.76	6.09	0	-4491	9916	9602	9386	9072	8856	9760	9230	17	2780	100	6130	10	1	17330000	1615	9.14	1.02	12	0.10	1020.00	9169.00	11380	20240129	-18.10	6860	20231026	35.86	11380	-18.10	20240129	8450	10.30	20240117	11380	-18.10	20240129	6860	35.86	20231026	2.86	N	377450	100	17 억		1056162	N	N	0	N	00	N
80	20240216	091040	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9400	110	2	1.18	29277120	3129	1.95	9320	9440	9320	12070	6510	9290	9356.70	6.09	0	-657	9916	9602	9386	9072	8856	9760	9230	17	2780	100	6130	10	1	17330000	1629	9.22	1.03	12	0.02	1020.00	9169.00	11380	20240129	-17.40	6860	20231026	37.03	11380	-17.40	20240129	8450	11.24	20240117	11380	-17.40	20240129	6860	37.03	20231026	2.86	N	377450	100	17 억		1056162	N	N	0	N	00	N
81	20240215	161035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9290	60	2	0.65	1514114680	160266	329.49	9280	9700	9170	11990	6470	9230	9447.73	6.17	0	-13480	9443	9336	9223	9116	9003	9390	9170	17	2760	100	6090	10	1	17330000	1610	9.11	1.01	12	0.92	1020.00	9169.00	11380	20240129	-18.37	6860	20231026	35.42	11380	-18.37	20240129	8450	9.94	20240117	11380	-18.37	20240129	6860	35.42	20231026	2.79	N	377450	100	17 억		1069663	N	N	0	N	00	N
82	20240215	151042	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9250	20	2	0.22	1496110860	158326	325.50	9280	9700	9170	11990	6470	9230	9449.56	6.17	0	-13391	9443	9336	9223	9116	9003	9390	9170	17	2760	100	6090	10	1	17330000	1603	9.07	1.01	12	0.91	1020.00	9169.00	11380	20240129	-18.72	6860	20231026	34.84	11380	-18.72	20240129	8450	9.47	20240117	11380	-18.72	20240129	6860	34.84	20231026	2.79	N	377450	100	17 억		1069663	N	N	0	N	00	N
83	20240215	141035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9300	70	2	0.76	1329596300	140365	288.57	9280	9700	9170	11990	6470	9230	9472.42	6.17	0	-18985	9443	9336	9223	9116	9003	9390	9170	17	2760	100	6090	10	1	17330000	1612	9.12	1.01	12	0.81	1020.00	9169.00	11380	20240129	-18.28	6860	20231026	35.57	11380	-18.28	20240129	8450	10.06	20240117	11380	-18.28	20240129	6860	35.57	20231026	2.79	N	377450	100	17 억		1069663	N	N	0	N	00	N
84	20240215	131003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9490	260	2	2.82	1172258040	123615	254.14	9280	9700	9170	11990	6470	9230	9483.14	6.17	0	-18462	9443	9336	9223	9116	9003	9390	9170	17	2760	100	6090	10	1	17330000	1645	9.30	1.04	12	0.71	1020.00	9169.00	11380	20240129	-16.61	6860	20231026	38.34	11380	-16.61	20240129	8450	12.31	20240117	11380	-16.61	20240129	6860	38.34	20231026	2.79	N	377450	100	17 억		1069663	N	N	0	N	00	N
85	20240215	121036	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9600	370	2	4.01	1096846930	115703	237.87	9280	9700	9170	11990	6470	9230	9479.85	6.17	0	-16651	9443	9336	9223	9116	9003	9390	9170	17	2760	100	6090	10	1	17330000	1664	9.41	1.05	12	0.67	1020.00	9169.00	11380	20240129	-15.64	6860	20231026	39.94	11380	-15.64	20240129	8450	13.61	20240117	11380	-15.64	20240129	6860	39.94	20231026	2.79	N	377450	100	17 억		1069663	N	N	0	N	00	N
86	20240215	111027	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9600	370	2	4.01	939991520	99356	204.26	9280	9700	9170	11990	6470	9230	9460.84	6.17	0	-14258	9443	9336	9223	9116	9003	9390	9170	17	2760	100	6090	10	1	17330000	1664	9.41	1.05	12	0.57	1020.00	9169.00	11380	20240129	-15.64	6860	20231026	39.94	11380	-15.64	20240129	8450	13.61	20240117	11380	-15.64	20240129	6860	39.94	20231026	2.79	N	377450	100	17 억		1069663	N	N	0	N	00	N
87	20240215	091032	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9300	70	2	0.76	25852690	2785	5.73	9280	9330	9190	11990	6470	9230	9282.83	6.17	0	357	9443	9336	9223	9116	9003	9390	9170	17	2760	100	6090	10	1	17330000	1612	9.12	1.01	12	0.02	1020.00	9169.00	11380	20240129	-18.28	6860	20231026	35.57	11380	-18.28	20240129	8450	10.06	20240117	11380	-18.28	20240129	6860	35.57	20231026	2.79	N	377450	100	17 억		1069663	N	N	0	N	00	N
88	20240214	161023	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9230	-50	5	-0.54	446763360	48519	73.96	9110	9330	9110	12060	6500	9280	9208.00	6.11	0	10835	9540	9410	9270	9140	9000	9340	9070	17	2780	100	6120	10	1	17330000	1600	9.05	1.01	12	0.28	1020.00	9169.00	11380	20240129	-18.89	6860	20231026	34.55	11380	-18.89	20240129	8450	9.23	20240117	11380	-18.89	20240129	6860	34.55	20231026	2.81	N	377450	100	17 억		1058791	N	N	0	N	00	N
89	20240214	151027	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9230	-50	5	-0.54	431627850	46877	71.46	9110	9330	9110	12060	6500	9280	9207.67	6.11	0	10534	9540	9410	9270	9140	9000	9340	9070	17	2780	100	6120	10	1	17330000	1600	9.05	1.01	12	0.27	1020.00	9169.00	11380	20240129	-18.89	6860	20231026	34.55	11380	-18.89	20240129	8450	9.23	20240117	11380	-18.89	20240129	6860	34.55	20231026	2.81	N	377450	100	17 억		1058791	N	N	0	N	00	N
90	20240214	141022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9210	-70	5	-0.75	341584700	37097	56.55	9110	9330	9110	12060	6500	9280	9207.88	6.11	0	6396	9540	9410	9270	9140	9000	9340	9070	17	2780	100	6120	10	1	17330000	1596	9.03	1.00	12	0.21	1020.00	9169.00	11380	20240129	-19.07	6860	20231026	34.26	11380	-19.07	20240129	8450	8.99	20240117	11380	-19.07	20240129	6860	34.26	20231026	2.81	N	377450	100	17 억		1058791	N	N	0	N	00	N
91	20240214	131024	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9320	40	2	0.43	217682590	23664	36.07	9110	9330	9110	12060	6500	9280	9198.89	6.11	0	7727	9540	9410	9270	9140	9000	9340	9070	17	2780	100	6120	10	1	17330000	1615	9.14	1.02	12	0.14	1020.00	9169.00	11380	20240129	-18.10	6860	20231026	35.86	11380	-18.10	20240129	8450	10.30	20240117	11380	-18.10	20240129	6860	35.86	20231026	2.81	N	377450	100	17 억		1058791	N	N	0	N	00	N
92	20240214	121014	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9250	-30	5	-0.32	190746870	20762	31.65	9110	9270	9110	12060	6500	9280	9187.30	6.11	0	7027	9540	9410	9270	9140	9000	9340	9070	17	2780	100	6120	10	1	17330000	1603	9.07	1.01	12	0.12	1020.00	9169.00	11380	20240129	-18.72	6860	20231026	34.84	11380	-18.72	20240129	8450	9.47	20240117	11380	-18.72	20240129	6860	34.84	20231026	2.81	N	377450	100	17 억		1058791	N	N	0	N	00	N
93	20240214	111021	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9230	-50	5	-0.54	165847070	18060	27.53	9110	9270	9110	12060	6500	9280	9183.11	6.11	0	6304	9540	9410	9270	9140	9000	9340	9070	17	2780	100	6120	10	1	17330000	1600	9.05	1.01	12	0.10	1020.00	9169.00	11380	20240129	-18.89	6860	20231026	34.55	11380	-18.89	20240129	8450	9.23	20240117	11380	-18.89	20240129	6860	34.55	20231026	2.81	N	377450	100	17 억		1058791	N	N	0	N	00	N
94	20240214	091013	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9170	-110	5	-1.19	29667760	3247	4.95	9110	9200	9110	12060	6500	9280	9136.93	6.11	0	450	9540	9410	9270	9140	9000	9340	9070	17	2780	100	6120	10	1	17330000	1589	8.99	1.00	12	0.02	1020.00	9169.00	11380	20240129	-19.42	6860	20231026	33.67	11380	-19.42	20240129	8450	8.52	20240117	11380	-19.42	20240129	6860	33.67	20231026	2.81	N	377450	100	17 억		1058791	N	N	0	N	00	N
95	20240213	161011	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9280	-70	5	-0.75	601389460	65052	70.18	9380	9400	9130	12150	6550	9350	9244.70	6.11	0	1457	9810	9580	9290	9060	8770	9695	9175	17	2800	100	6170	10	1	17330000	1608	9.10	1.01	12	0.38	1020.00	9169.00	11410	20230207	-18.67	6860	20231026	35.28	11380	-18.45	20240129	8450	9.82	20240117	11380	-18.45	20240129	6860	35.28	20231026	2.86	N	377450	100	17 억		1058299	N	N	0	N	00	N
96	20240213	151010	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9240	-110	5	-1.18	575532760	62258	67.17	9380	9400	9130	12150	6550	9350	9244.29	6.11	0	1915	9810	9580	9290	9060	8770	9695	9175	17	2800	100	6170	10	1	17330000	1601	9.06	1.01	12	0.36	1020.00	9169.00	11410	20230207	-19.02	6860	20231026	34.69	11380	-18.80	20240129	8450	9.35	20240117	11380	-18.80	20240129	6860	34.69	20231026	2.86	N	377450	100	17 억		1058299	N	N	0	N	00	N
97	20240213	141019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9260	-90	5	-0.96	496705380	53721	57.96	9380	9400	9130	12150	6550	9350	9245.98	6.11	0	3144	9810	9580	9290	9060	8770	9695	9175	17	2800	100	6170	10	1	17330000	1605	9.08	1.01	12	0.31	1020.00	9169.00	11410	20230207	-18.84	6860	20231026	34.99	11380	-18.63	20240129	8450	9.59	20240117	11380	-18.63	20240129	6860	34.99	20231026	2.86	N	377450	100	17 억		1058299	N	N	0	N	00	N
98	20240213	131005	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9280	-70	5	-0.75	456482130	49375	53.27	9380	9400	9130	12150	6550	9350	9245.17	6.11	0	2725	9810	9580	9290	9060	8770	9695	9175	17	2800	100	6170	10	1	17330000	1608	9.10	1.01	12	0.28	1020.00	9169.00	11410	20230207	-18.67	6860	20231026	35.28	11380	-18.45	20240129	8450	9.82	20240117	11380	-18.45	20240129	6860	35.28	20231026	2.86	N	377450	100	17 억		1058299	N	N	0	N	00	N
99	20240213	121017	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9270	-80	5	-0.86	441450820	47752	51.52	9380	9400	9130	12150	6550	9350	9244.61	6.11	0	2664	9810	9580	9290	9060	8770	9695	9175	17	2800	100	6170	10	1	17330000	1606	9.09	1.01	12	0.28	1020.00	9169.00	11410	20230207	-18.76	6860	20231026	35.13	11380	-18.54	20240129	8450	9.70	20240117	11380	-18.54	20240129	6860	35.13	20231026	2.86	N	377450	100	17 억		1058299	N	N	0	N	00	N
100	20240213	111043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9280	-70	5	-0.75	415901010	44988	48.54	9380	9400	9130	12150	6550	9350	9244.67	6.11	0	2334	9810	9580	9290	9060	8770	9695	9175	17	2800	100	6170	10	1	17330000	1608	9.10	1.01	12	0.26	1020.00	9169.00	11410	20230207	-18.67	6860	20231026	35.28	11380	-18.45	20240129	8450	9.82	20240117	11380	-18.45	20240129	6860	35.28	20231026	2.86	N	377450	100	17 억		1058299	N	N	0	N	00	N
101	20240213	100906	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9250	-100	5	-1.07	340985910	36905	39.82	9380	9400	9130	12150	6550	9350	9239.50	6.11	0	1199	9810	9580	9290	9060	8770	9695	9175	17	2800	100	6170	10	1	17330000	1603	9.07	1.01	12	0.21	1020.00	9169.00	11410	20230207	-18.93	6860	20231026	34.84	11380	-18.72	20240129	8450	9.47	20240117	11380	-18.72	20240129	6860	34.84	20231026	2.86	N	377450	100	17 억		1058299	N	N	0	N	00	N