KissMeData/130580/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	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	10	2	0.17	17988520	2978	46.71	6050	6100	5980	7860	4240	6050	6040.47	45.15	0	25	6143	6096	6013	5966	5883	6120	5990	77	1810	500	4350	10	1	15400000	933	6.82	1.11	12	0.02	889.00	5448.00	8790	20230410	-31.06	5820	20240117	4.12	6300	-3.81	20240102	5820	4.12	20240117	8790	-31.06	20230410	5820	4.12	20240117	0.05	N	130580	500	77 억		6952775	N	N	0	N	00	N
3	20240229	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-40	5	-0.66	17583660	2911	45.66	6050	6100	5980	7860	4240	6050	6040.42	45.15	0	36	6143	6096	6013	5966	5883	6120	5990	77	1810	500	4350	10	1	15400000	926	6.76	1.10	12	0.02	889.00	5448.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6952775	N	N	0	N	00	N
4	20240229	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	0	3	0.00	9952020	1643	25.77	6050	6100	5980	7860	4240	6050	6057.22	45.15	0	-17	6143	6096	6013	5966	5883	6120	5990	77	1810	500	4350	10	1	15400000	932	6.81	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.17	5820	20240117	3.95	6300	-3.97	20240102	5820	3.95	20240117	8790	-31.17	20230410	5820	3.95	20240117	0.05	N	130580	500	77 억		6952775	N	N	0	N	00	N
5	20240229	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	40	2	0.66	8298600	1370	21.49	6050	6100	5980	7860	4240	6050	6057.37	45.15	0	-15	6143	6096	6013	5966	5883	6120	5990	77	1810	500	4350	10	1	15400000	938	6.85	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.72	5820	20240117	4.64	6300	-3.33	20240102	5820	4.64	20240117	8790	-30.72	20230410	5820	4.64	20240117	0.05	N	130580	500	77 억		6952775	N	N	0	N	00	N
6	20240229	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	30	2	0.50	5287310	876	13.74	6050	6100	5980	7860	4240	6050	6035.74	45.15	0	-5	6143	6096	6013	5966	5883	6120	5990	77	1810	500	4350	10	1	15400000	936	6.84	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.83	5820	20240117	4.47	6300	-3.49	20240102	5820	4.47	20240117	8790	-30.83	20230410	5820	4.47	20240117	0.05	N	130580	500	77 억		6952775	N	N	0	N	00	N
7	20240229	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	20	2	0.33	4641370	770	12.08	6050	6100	5980	7860	4240	6050	6027.75	45.15	0	-2	6143	6096	6013	5966	5883	6120	5990	77	1810	500	4350	10	1	15400000	935	6.83	1.11	12	0.00	889.00	5448.00	8790	20230410	-30.94	5820	20240117	4.30	6300	-3.65	20240102	5820	4.30	20240117	8790	-30.94	20230410	5820	4.30	20240117	0.05	N	130580	500	77 억		6952775	N	N	0	N	00	N
8	20240229	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	20	2	0.33	3169700	527	8.27	6050	6100	5980	7860	4240	6050	6014.61	45.15	0	-2	6143	6096	6013	5966	5883	6120	5990	77	1810	500	4350	10	1	15400000	935	6.83	1.11	12	0.00	889.00	5448.00	8790	20230410	-30.94	5820	20240117	4.30	6300	-3.65	20240102	5820	4.30	20240117	8790	-30.94	20230410	5820	4.30	20240117	0.05	N	130580	500	77 억		6952775	N	N	0	N	00	N
9	20240229	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-40	5	-0.66	1004290	167	2.62	6050	6050	6010	7860	4240	6050	6013.71	45.15	0	0	6143	6096	6013	5966	5883	6120	5990	77	1810	500	4350	10	1	15400000	926	6.76	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6952775	N	N	0	N	00	N
10	20240228	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	50	2	0.83	38250630	6375	127.55	6000	6060	5930	7800	4200	6000	6000.10	45.15	0	-36	6226	6112	6016	5902	5806	6065	5855	77	1800	500	4320	10	1	15400000	932	6.81	1.11	12	0.04	889.00	5448.00	8790	20230410	-31.17	5820	20240117	3.95	6300	-3.97	20240102	5820	3.95	20240117	8790	-31.17	20230410	5820	3.95	20240117	0.05	N	130580	500	77 억		6952811	N	N	0	N	00	N
11	20240228	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	37272350	6213	124.31	6000	6060	5930	7800	4200	6000	5999.09	45.15	0	-36	6226	6112	6016	5902	5806	6065	5855	77	1800	500	4320	10	1	15400000	924	6.75	1.10	12	0.04	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952811	N	N	0	N	00	N
12	20240228	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	50	2	0.83	35428930	5907	118.19	6000	6060	5930	7800	4200	6000	5997.79	45.15	0	-35	6226	6112	6016	5902	5806	6065	5855	77	1800	500	4320	10	1	15400000	932	6.81	1.11	12	0.04	889.00	5448.00	8790	20230410	-31.17	5820	20240117	3.95	6300	-3.97	20240102	5820	3.95	20240117	8790	-31.17	20230410	5820	3.95	20240117	0.05	N	130580	500	77 억		6952811	N	N	0	N	00	N
13	20240228	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	34805800	5804	116.13	6000	6060	5930	7800	4200	6000	5996.86	45.15	0	-34	6226	6112	6016	5902	5806	6065	5855	77	1800	500	4320	10	1	15400000	922	6.74	1.10	12	0.04	889.00	5448.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6952811	N	N	0	N	00	N
14	20240228	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	28628920	4779	95.62	6000	6060	5930	7800	4200	6000	5990.57	45.15	0	-33	6226	6112	6016	5902	5806	6065	5855	77	1800	500	4320	10	1	15400000	922	6.74	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6952811	N	N	0	N	00	N
15	20240228	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	60	2	1.00	13175570	2192	43.86	6000	6060	5990	7800	4200	6000	6010.75	45.15	0	-120	6226	6112	6016	5902	5806	6065	5855	77	1800	500	4320	10	1	15400000	933	6.82	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.06	5820	20240117	4.12	6300	-3.81	20240102	5820	4.12	20240117	8790	-31.06	20230410	5820	4.12	20240117	0.05	N	130580	500	77 억		6952811	N	N	0	N	00	N
16	20240228	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	11587920	1929	38.60	6000	6040	5990	7800	4200	6000	6007.22	45.15	0	-120	6226	6112	6016	5902	5806	6065	5855	77	1800	500	4320	10	1	15400000	924	6.75	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952811	N	N	0	N	00	N
17	20240228	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	6743960	1124	22.49	6000	6000	5990	7800	4200	6000	5999.96	45.15	0	-79	6226	6112	6016	5902	5806	6065	5855	77	1800	500	4320	10	1	15400000	924	6.75	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952811	N	N	0	N	00	N
18	20240227	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-40	5	-0.66	29995310	4997	71.03	6040	6130	5920	7850	4230	6040	6002.66	45.15	0	-34	6173	6106	6053	5986	5933	6080	5960	77	1810	500	4340	10	1	15400000	924	6.75	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952845	N	N	0	N	00	N
19	20240227	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-60	5	-0.99	26892940	4479	63.67	6040	6130	5920	7850	4230	6040	6004.23	45.15	0	-33	6173	6106	6053	5986	5933	6080	5960	77	1810	500	4340	10	1	15400000	921	6.73	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.97	5820	20240117	2.75	6300	-5.08	20240102	5820	2.75	20240117	8790	-31.97	20230410	5820	2.75	20240117	0.05	N	130580	500	77 억		6952845	N	N	0	N	00	N
20	20240227	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-30	5	-0.50	15199430	2527	35.92	6040	6130	6000	7850	4230	6040	6014.81	45.15	0	-3	6173	6106	6053	5986	5933	6080	5960	77	1810	500	4340	10	1	15400000	926	6.76	1.10	12	0.02	889.00	5448.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6952845	N	N	0	N	00	N
21	20240227	130731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-20	5	-0.33	12894070	2144	30.48	6040	6130	6000	7850	4230	6040	6014.03	45.15	0	-2	6173	6106	6053	5986	5933	6080	5960	77	1810	500	4340	10	1	15400000	927	6.77	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.51	5820	20240117	3.44	6300	-4.44	20240102	5820	3.44	20240117	8790	-31.51	20230410	5820	3.44	20240117	0.05	N	130580	500	77 억		6952845	N	N	0	N	00	N
22	20240227	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-10	5	-0.17	8738950	1453	20.65	6040	6130	6000	7850	4230	6040	6014.42	45.15	0	-1	6173	6106	6053	5986	5933	6080	5960	77	1810	500	4340	10	1	15400000	929	6.78	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.05	N	130580	500	77 억		6952845	N	N	0	N	00	N
23	20240227	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-40	5	-0.66	7545020	1255	17.84	6040	6130	6000	7850	4230	6040	6011.97	45.15	0	7	6173	6106	6053	5986	5933	6080	5960	77	1810	500	4340	10	1	15400000	924	6.75	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952845	N	N	0	N	00	N
24	20240227	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	0	3	0.00	1223760	202	2.87	6040	6130	6040	7850	4230	6040	6058.22	45.15	0	-6	6173	6106	6053	5986	5933	6080	5960	77	1810	500	4340	10	1	15400000	930	6.79	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.05	N	130580	500	77 억		6952845	N	N	0	N	00	N
25	20240227	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	0	3	0.00	114760	19	0.27	6040	6040	6040	7850	4230	6040	6040.00	45.15	0	0	6173	6106	6053	5986	5933	6080	5960	77	1810	500	4340	10	1	15400000	930	6.79	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.05	N	130580	500	77 억		6952845	N	N	0	N	00	N
26	20240226	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-80	5	-1.31	42659730	7035	98.39	6050	6120	6000	7950	4290	6120	6063.93	45.15	0	51	6206	6162	6096	6052	5986	6175	6065	77	1830	500	4400	10	1	15400000	930	6.79	1.11	12	0.05	889.00	5448.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.05	N	130580	500	77 억		6952793	N	N	0	N	00	N
27	20240226	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-60	5	-0.98	42031110	6931	96.94	6050	6120	6000	7950	4290	6120	6064.22	45.15	0	-3	6206	6162	6096	6052	5986	6175	6065	77	1830	500	4400	10	1	15400000	933	6.82	1.11	12	0.05	889.00	5448.00	8790	20230410	-31.06	5820	20240117	4.12	6300	-3.81	20240102	5820	4.12	20240117	8790	-31.06	20230410	5820	4.12	20240117	0.05	N	130580	500	77 억		6952793	N	N	0	N	00	N
28	20240226	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-120	5	-1.96	41407880	6828	95.50	6050	6120	6000	7950	4290	6120	6064.42	45.15	0	-15	6206	6162	6096	6052	5986	6175	6065	77	1830	500	4400	10	1	15400000	924	6.75	1.10	12	0.04	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952793	N	N	0	N	00	N
29	20240226	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-10	5	-0.16	22476920	3699	51.73	6050	6120	6050	7950	4290	6120	6076.49	45.15	0	-80	6206	6162	6096	6052	5986	6175	6065	77	1830	500	4400	10	1	15400000	941	6.87	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.49	5820	20240117	4.98	6300	-3.02	20240102	5820	4.98	20240117	8790	-30.49	20230410	5820	4.98	20240117	0.05	N	130580	500	77 억		6952793	N	N	0	N	00	N
30	20240226	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-30	5	-0.49	22183970	3651	51.06	6050	6120	6050	7950	4290	6120	6076.14	45.15	0	-79	6206	6162	6096	6052	5986	6175	6065	77	1830	500	4400	10	1	15400000	938	6.85	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.72	5820	20240117	4.64	6300	-3.33	20240102	5820	4.64	20240117	8790	-30.72	20230410	5820	4.64	20240117	0.05	N	130580	500	77 억		6952793	N	N	0	N	00	N
31	20240226	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-60	5	-0.98	10978330	1804	25.23	6050	6120	6050	7950	4290	6120	6085.55	45.15	0	-79	6206	6162	6096	6052	5986	6175	6065	77	1830	500	4400	10	1	15400000	933	6.82	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.06	5820	20240117	4.12	6300	-3.81	20240102	5820	4.12	20240117	8790	-31.06	20230410	5820	4.12	20240117	0.05	N	130580	500	77 억		6952793	N	N	0	N	00	N
32	20240226	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-40	5	-0.65	5048860	828	11.58	6050	6120	6050	7950	4290	6120	6097.66	45.15	0	-88	6206	6162	6096	6052	5986	6175	6065	77	1830	500	4400	10	1	15400000	936	6.84	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.83	5820	20240117	4.47	6300	-3.49	20240102	5820	4.47	20240117	8790	-30.83	20230410	5820	4.47	20240117	0.05	N	130580	500	77 억		6952793	N	N	0	N	00	N
33	20240226	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	0	3	0.00	308620	51	0.71	6050	6120	6050	7950	4290	6120	6051.37	45.15	0	0	6206	6162	6096	6052	5986	6175	6065	77	1830	500	4400	10	1	15400000	942	6.88	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.38	5820	20240117	5.15	6300	-2.86	20240102	5820	5.15	20240117	8790	-30.38	20230410	5820	5.15	20240117	0.05	N	130580	500	77 억		6952793	N	N	0	N	00	N
34	20240223	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	0	3	0.00	43664340	7150	366.10	6120	6140	6030	7950	4290	6120	6106.90	45.15	0	-59	6166	6142	6106	6082	6046	6155	6095	77	1830	500	4400	10	1	15400000	942	6.88	1.12	12	0.05	889.00	5448.00	8790	20230410	-30.38	5820	20240117	5.15	6300	-2.86	20240102	5820	5.15	20240117	8790	-30.38	20230410	5820	5.15	20240117	0.05	N	130580	500	77 억		6952844	N	N	0	N	00	N
35	20240223	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-20	5	-0.33	42326140	6931	354.89	6120	6140	6030	7950	4290	6120	6106.79	45.15	0	-55	6166	6142	6106	6082	6046	6155	6095	77	1830	500	4400	10	1	15400000	939	6.86	1.12	12	0.05	889.00	5448.00	8790	20230410	-30.60	5820	20240117	4.81	6300	-3.17	20240102	5820	4.81	20240117	8790	-30.60	20230410	5820	4.81	20240117	0.05	N	130580	500	77 억		6952844	N	N	0	N	00	N
36	20240223	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-40	5	-0.65	40630610	6652	340.60	6120	6140	6030	7950	4290	6120	6108.03	45.15	0	-34	6166	6142	6106	6082	6046	6155	6095	77	1830	500	4400	10	1	15400000	936	6.84	1.12	12	0.04	889.00	5448.00	8790	20230410	-30.83	5820	20240117	4.47	6300	-3.49	20240102	5820	4.47	20240117	8790	-30.83	20230410	5820	4.47	20240117	0.05	N	130580	500	77 억		6952844	N	N	0	N	00	N
37	20240223	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-40	5	-0.65	39968330	6543	335.02	6120	6140	6030	7950	4290	6120	6108.56	45.15	0	-25	6166	6142	6106	6082	6046	6155	6095	77	1830	500	4400	10	1	15400000	936	6.84	1.12	12	0.04	889.00	5448.00	8790	20230410	-30.83	5820	20240117	4.47	6300	-3.49	20240102	5820	4.47	20240117	8790	-30.83	20230410	5820	4.47	20240117	0.05	N	130580	500	77 억		6952844	N	N	0	N	00	N
38	20240223	120753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-50	5	-0.82	23504670	3844	196.83	6120	6140	6030	7950	4290	6120	6114.64	45.15	0	-24	6166	6142	6106	6082	6046	6155	6095	77	1830	500	4400	10	1	15400000	935	6.83	1.11	12	0.02	889.00	5448.00	8790	20230410	-30.94	5820	20240117	4.30	6300	-3.65	20240102	5820	4.30	20240117	8790	-30.94	20230410	5820	4.30	20240117	0.05	N	130580	500	77 억		6952844	N	N	0	N	00	N
39	20240223	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-40	5	-0.65	22611230	3697	189.30	6120	6140	6030	7950	4290	6120	6116.10	45.15	0	-24	6166	6142	6106	6082	6046	6155	6095	77	1830	500	4400	10	1	15400000	936	6.84	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.83	5820	20240117	4.47	6300	-3.49	20240102	5820	4.47	20240117	8790	-30.83	20230410	5820	4.47	20240117	0.05	N	130580	500	77 억		6952844	N	N	0	N	00	N
40	20240223	100749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-20	5	-0.33	21837950	3570	182.80	6120	6140	6030	7950	4290	6120	6117.07	45.15	0	-23	6166	6142	6106	6082	6046	6155	6095	77	1830	500	4400	10	1	15400000	939	6.86	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.60	5820	20240117	4.81	6300	-3.17	20240102	5820	4.81	20240117	8790	-30.60	20230410	5820	4.81	20240117	0.05	N	130580	500	77 억		6952844	N	N	0	N	00	N
41	20240223	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	20	2	0.33	6111520	996	51.00	6120	6140	6120	7950	4290	6120	6136.06	45.15	0	-17	6166	6142	6106	6082	6046	6155	6095	77	1830	500	4400	10	1	15400000	946	6.91	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.15	5820	20240117	5.50	6300	-2.54	20240102	5820	5.50	20240117	8790	-30.15	20230410	5820	5.50	20240117	0.05	N	130580	500	77 억		6952844	N	N	0	N	00	N
42	20240222	160742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	30	2	0.49	11899110	1953	68.05	6090	6130	6070	7910	4270	6090	6092.73	45.15	0	-29	6176	6132	6066	6022	5956	6145	6035	77	1820	500	4380	10	1	15400000	942	6.88	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.38	5820	20240117	5.15	6300	-2.86	20240102	5820	5.15	20240117	8790	-30.38	20230410	5820	5.15	20240117	0.04	N	130580	500	77 억		6952873	N	N	0	N	00	N
43	20240222	150749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-20	5	-0.33	11528360	1892	65.92	6090	6130	6070	7910	4270	6090	6093.21	45.15	0	-25	6176	6132	6066	6022	5956	6145	6035	77	1820	500	4380	10	1	15400000	935	6.83	1.11	12	0.01	889.00	5448.00	8790	20230410	-30.94	5820	20240117	4.30	6300	-3.65	20240102	5820	4.30	20240117	8790	-30.94	20230410	5820	4.30	20240117	0.04	N	130580	500	77 억		6952873	N	N	0	N	00	N
44	20240222	140746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	10	2	0.16	8254350	1354	47.18	6090	6130	6080	7910	4270	6090	6096.27	45.15	0	-11	6176	6132	6066	6022	5956	6145	6035	77	1820	500	4380	10	1	15400000	939	6.86	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.60	5820	20240117	4.81	6300	-3.17	20240102	5820	4.81	20240117	8790	-30.60	20230410	5820	4.81	20240117	0.04	N	130580	500	77 억		6952873	N	N	0	N	00	N
45	20240222	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	10	2	0.16	4991910	818	28.50	6090	6130	6080	7910	4270	6090	6102.58	45.15	0	-11	6176	6132	6066	6022	5956	6145	6035	77	1820	500	4380	10	1	15400000	939	6.86	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.60	5820	20240117	4.81	6300	-3.17	20240102	5820	4.81	20240117	8790	-30.60	20230410	5820	4.81	20240117	0.04	N	130580	500	77 억		6952873	N	N	0	N	00	N
46	20240222	120745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	10	2	0.16	4802810	787	27.42	6090	6130	6080	7910	4270	6090	6102.68	45.15	0	-9	6176	6132	6066	6022	5956	6145	6035	77	1820	500	4380	10	1	15400000	939	6.86	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.60	5820	20240117	4.81	6300	-3.17	20240102	5820	4.81	20240117	8790	-30.60	20230410	5820	4.81	20240117	0.04	N	130580	500	77 억		6952873	N	N	0	N	00	N
47	20240222	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	30	2	0.49	1373590	225	7.84	6090	6130	6080	7910	4270	6090	6104.84	45.15	0	-8	6176	6132	6066	6022	5956	6145	6035	77	1820	500	4380	10	1	15400000	942	6.88	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.38	5820	20240117	5.15	6300	-2.86	20240102	5820	5.15	20240117	8790	-30.38	20230410	5820	5.15	20240117	0.04	N	130580	500	77 억		6952873	N	N	0	N	00	N
48	20240222	100734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	10	2	0.16	1318590	216	7.53	6090	6130	6080	7910	4270	6090	6104.58	45.15	0	-8	6176	6132	6066	6022	5956	6145	6035	77	1820	500	4380	10	1	15400000	939	6.86	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.60	5820	20240117	4.81	6300	-3.17	20240102	5820	4.81	20240117	8790	-30.60	20230410	5820	4.81	20240117	0.04	N	130580	500	77 억		6952873	N	N	0	N	00	N
49	20240222	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	20	2	0.33	214190	35	1.22	6090	6130	6090	7910	4270	6090	6119.71	45.15	0	0	6176	6132	6066	6022	5956	6145	6035	77	1820	500	4380	10	1	15400000	941	6.87	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.49	5820	20240117	4.98	6300	-3.02	20240102	5820	4.98	20240117	8790	-30.49	20230410	5820	4.98	20240117	0.04	N	130580	500	77 억		6952873	N	N	0	N	00	N
50	20240221	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	0	3	0.00	17400480	2870	66.33	6090	6110	6000	7910	4270	6090	6062.89	45.15	0	-40	6156	6122	6096	6062	6036	6120	6060	77	1820	500	4380	10	1	15400000	938	6.85	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.72	5820	20240117	4.64	6300	-3.33	20240102	5820	4.64	20240117	8790	-30.72	20230410	5820	4.64	20240117	0.04	N	130580	500	77 억		6952913	N	N	0	N	00	N
51	20240221	150735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-20	5	-0.33	16122400	2660	61.47	6090	6110	6000	7910	4270	6090	6061.05	45.15	0	-32	6156	6122	6096	6062	6036	6120	6060	77	1820	500	4380	10	1	15400000	935	6.83	1.11	12	0.02	889.00	5448.00	8790	20230410	-30.94	5820	20240117	4.30	6300	-3.65	20240102	5820	4.30	20240117	8790	-30.94	20230410	5820	4.30	20240117	0.04	N	130580	500	77 억		6952913	N	N	0	N	00	N
52	20240221	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-10	5	-0.16	12800340	2113	48.83	6090	6110	6000	7910	4270	6090	6057.90	45.15	0	-7	6156	6122	6096	6062	6036	6120	6060	77	1820	500	4380	10	1	15400000	936	6.84	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.83	5820	20240117	4.47	6300	-3.49	20240102	5820	4.47	20240117	8790	-30.83	20230410	5820	4.47	20240117	0.04	N	130580	500	77 억		6952913	N	N	0	N	00	N
53	20240221	130734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-20	5	-0.33	11624460	1919	44.35	6090	6110	6000	7910	4270	6090	6057.56	45.15	0	-7	6156	6122	6096	6062	6036	6120	6060	77	1820	500	4380	10	1	15400000	935	6.83	1.11	12	0.01	889.00	5448.00	8790	20230410	-30.94	5820	20240117	4.30	6300	-3.65	20240102	5820	4.30	20240117	8790	-30.94	20230410	5820	4.30	20240117	0.04	N	130580	500	77 억		6952913	N	N	0	N	00	N
54	20240221	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-20	5	-0.33	9675990	1598	36.93	6090	6110	6000	7910	4270	6090	6055.06	45.15	0	-7	6156	6122	6096	6062	6036	6120	6060	77	1820	500	4380	10	1	15400000	935	6.83	1.11	12	0.01	889.00	5448.00	8790	20230410	-30.94	5820	20240117	4.30	6300	-3.65	20240102	5820	4.30	20240117	8790	-30.94	20230410	5820	4.30	20240117	0.04	N	130580	500	77 억		6952913	N	N	0	N	00	N
55	20240221	110741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-10	5	-0.16	8296870	1371	31.68	6090	6110	6000	7910	4270	6090	6051.69	45.15	0	1	6156	6122	6096	6062	6036	6120	6060	77	1820	500	4380	10	1	15400000	936	6.84	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.83	5820	20240117	4.47	6300	-3.49	20240102	5820	4.47	20240117	8790	-30.83	20230410	5820	4.47	20240117	0.04	N	130580	500	77 억		6952913	N	N	0	N	00	N
56	20240221	100734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	20	2	0.33	3688760	611	14.12	6090	6110	6000	7910	4270	6090	6037.25	45.15	0	1	6156	6122	6096	6062	6036	6120	6060	77	1820	500	4380	10	1	15400000	941	6.87	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.49	5820	20240117	4.98	6300	-3.02	20240102	5820	4.98	20240117	8790	-30.49	20230410	5820	4.98	20240117	0.04	N	130580	500	77 억		6952913	N	N	0	N	00	N
57	20240221	090733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-60	5	-0.99	1999630	333	7.70	6090	6090	6000	7910	4270	6090	6004.89	45.15	0	0	6156	6122	6096	6062	6036	6120	6060	77	1820	500	4380	10	1	15400000	929	6.78	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.04	N	130580	500	77 억		6952913	N	N	0	N	00	N
58	20240220	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	0	3	0.00	26366080	4327	70.12	6090	6130	6070	7910	4270	6090	6093.39	45.15	0	-24	6230	6160	6090	6020	5950	6195	6055	77	1820	500	4380	10	1	15400000	938	6.85	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.72	5820	20240117	4.64	6300	-3.33	20240102	5820	4.64	20240117	8790	-30.72	20230410	5820	4.64	20240117	0.04	N	130580	500	77 억		6952938	N	N	0	N	00	N
59	20240220	150730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	0	3	0.00	25641440	4208	68.19	6090	6130	6070	7910	4270	6090	6093.50	45.15	0	-17	6230	6160	6090	6020	5950	6195	6055	77	1820	500	4380	10	1	15400000	938	6.85	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.72	5820	20240117	4.64	6300	-3.33	20240102	5820	4.64	20240117	8790	-30.72	20230410	5820	4.64	20240117	0.04	N	130580	500	77 억		6952938	N	N	0	N	00	N
60	20240220	140727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	0	3	0.00	24478870	4017	65.09	6090	6130	6070	7910	4270	6090	6093.82	45.15	0	-12	6230	6160	6090	6020	5950	6195	6055	77	1820	500	4380	10	1	15400000	938	6.85	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.72	5820	20240117	4.64	6300	-3.33	20240102	5820	4.64	20240117	8790	-30.72	20230410	5820	4.64	20240117	0.04	N	130580	500	77 억		6952938	N	N	0	N	00	N
61	20240220	130730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	0	3	0.00	22773670	3737	60.56	6090	6130	6070	7910	4270	6090	6094.10	45.15	0	-12	6230	6160	6090	6020	5950	6195	6055	77	1820	500	4380	10	1	15400000	938	6.85	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.72	5820	20240117	4.64	6300	-3.33	20240102	5820	4.64	20240117	8790	-30.72	20230410	5820	4.64	20240117	0.04	N	130580	500	77 억		6952938	N	N	0	N	00	N
62	20240220	120726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	10	2	0.16	19682700	3230	52.34	6090	6130	6070	7910	4270	6090	6093.72	45.15	0	-10	6230	6160	6090	6020	5950	6195	6055	77	1820	500	4380	10	1	15400000	939	6.86	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.60	5820	20240117	4.81	6300	-3.17	20240102	5820	4.81	20240117	8790	-30.60	20230410	5820	4.81	20240117	0.04	N	130580	500	77 억		6952938	N	N	0	N	00	N
63	20240220	110727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	30	2	0.49	13057370	2143	34.73	6090	6130	6070	7910	4270	6090	6093.03	45.15	0	3	6230	6160	6090	6020	5950	6195	6055	77	1820	500	4380	10	1	15400000	942	6.88	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.38	5820	20240117	5.15	6300	-2.86	20240102	5820	5.15	20240117	8790	-30.38	20230410	5820	5.15	20240117	0.04	N	130580	500	77 억		6952938	N	N	0	N	00	N
64	20240220	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	10	2	0.16	7257600	1192	19.32	6090	6100	6070	7910	4270	6090	6088.59	45.15	0	7	6230	6160	6090	6020	5950	6195	6055	77	1820	500	4380	10	1	15400000	939	6.86	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.60	5820	20240117	4.81	6300	-3.17	20240102	5820	4.81	20240117	8790	-30.60	20230410	5820	4.81	20240117	0.04	N	130580	500	77 억		6952938	N	N	0	N	00	N
65	20240220	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	10	2	0.16	1073440	176	2.85	6090	6100	6090	7910	4270	6090	6099.09	45.15	0	13	6230	6160	6090	6020	5950	6195	6055	77	1820	500	4380	10	1	15400000	939	6.86	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.60	5820	20240117	4.81	6300	-3.17	20240102	5820	4.81	20240117	8790	-30.60	20230410	5820	4.81	20240117	0.04	N	130580	500	77 억		6952938	N	N	0	N	00	N
66	20240219	160728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	60	2	1.00	37510320	6171	64.57	6030	6160	6020	7830	4230	6030	6078.48	45.15	0	-103	6350	6190	6070	5910	5790	6170	5890	77	1800	500	4340	10	1	15400000	938	6.85	1.12	12	0.04	889.00	5448.00	8790	20230410	-30.72	5820	20240117	4.64	6300	-3.33	20240102	5820	4.64	20240117	8790	-30.72	20230410	5820	4.64	20240117	0.04	N	130580	500	77 억		6953042	N	N	0	N	00	N
67	20240219	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	70	2	1.16	34545790	5685	59.49	6030	6160	6020	7830	4230	6030	6076.66	45.15	0	-104	6350	6190	6070	5910	5790	6170	5890	77	1800	500	4340	10	1	15400000	939	6.86	1.12	12	0.04	889.00	5448.00	8790	20230410	-30.60	5820	20240117	4.81	6300	-3.17	20240102	5820	4.81	20240117	8790	-30.60	20230410	5820	4.81	20240117	0.04	N	130580	500	77 억		6953042	N	N	0	N	00	N
68	20240219	140732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	50	2	0.83	28726680	4730	49.49	6030	6160	6020	7830	4230	6030	6073.29	45.15	0	-71	6350	6190	6070	5910	5790	6170	5890	77	1800	500	4340	10	1	15400000	936	6.84	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.83	5820	20240117	4.47	6300	-3.49	20240102	5820	4.47	20240117	8790	-30.83	20230410	5820	4.47	20240117	0.04	N	130580	500	77 억		6953042	N	N	0	N	00	N
69	20240219	130731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	40	2	0.66	15822480	2612	27.33	6030	6080	6020	7830	4230	6030	6057.61	45.15	0	-63	6350	6190	6070	5910	5790	6170	5890	77	1800	500	4340	10	1	15400000	935	6.83	1.11	12	0.02	889.00	5448.00	8790	20230410	-30.94	5820	20240117	4.30	6300	-3.65	20240102	5820	4.30	20240117	8790	-30.94	20230410	5820	4.30	20240117	0.04	N	130580	500	77 억		6953042	N	N	0	N	00	N
70	20240219	120731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	30	2	0.50	9436840	1560	16.32	6030	6080	6020	7830	4230	6030	6049.26	45.15	0	-63	6350	6190	6070	5910	5790	6170	5890	77	1800	500	4340	10	1	15400000	933	6.82	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.06	5820	20240117	4.12	6300	-3.81	20240102	5820	4.12	20240117	8790	-31.06	20230410	5820	4.12	20240117	0.04	N	130580	500	77 억		6953042	N	N	0	N	00	N
71	20240219	110729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	10	2	0.17	6577910	1088	11.38	6030	6080	6020	7830	4230	6030	6045.87	45.15	0	-28	6350	6190	6070	5910	5790	6170	5890	77	1800	500	4340	10	1	15400000	930	6.79	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.04	N	130580	500	77 억		6953042	N	N	0	N	00	N
72	20240219	100725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	10	2	0.17	4671700	772	8.08	6030	6080	6030	7830	4230	6030	6051.42	45.15	0	-19	6350	6190	6070	5910	5790	6170	5890	77	1800	500	4340	10	1	15400000	930	6.79	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.04	N	130580	500	77 억		6953042	N	N	0	N	00	N
73	20240219	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	50	2	0.83	1799790	297	3.11	6030	6080	6030	7830	4230	6030	6059.90	45.15	0	-14	6350	6190	6070	5910	5790	6170	5890	77	1800	500	4340	10	1	15400000	936	6.84	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.83	5820	20240117	4.47	6300	-3.49	20240102	5820	4.47	20240117	8790	-30.83	20230410	5820	4.47	20240117	0.04	N	130580	500	77 억		6953042	N	N	0	N	00	N
74	20240216	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	0	3	0.00	57356910	9557	195.04	6030	6230	5950	7830	4230	6030	6001.56	45.17	0	-3791	6096	6062	6006	5972	5916	6080	5990	77	1800	500	4340	10	1	15400000	929	6.78	1.11	12	0.06	889.00	5448.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.04	N	130580	500	77 억		6956833	N	N	0	N	00	N
75	20240216	150728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-10	5	-0.17	56681620	9445	192.76	6030	6230	5950	7830	4230	6030	6001.23	45.17	0	-3783	6096	6062	6006	5972	5916	6080	5990	77	1800	500	4340	10	1	15400000	927	6.77	1.10	12	0.06	889.00	5448.00	8790	20230410	-31.51	5820	20240117	3.44	6300	-4.44	20240102	5820	3.44	20240117	8790	-31.51	20230410	5820	3.44	20240117	0.04	N	130580	500	77 억		6956833	N	N	0	N	00	N
76	20240216	140730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	0	3	0.00	54140130	9023	184.14	6030	6230	5950	7830	4230	6030	6000.24	45.17	0	-3779	6096	6062	6006	5972	5916	6080	5990	77	1800	500	4340	10	1	15400000	929	6.78	1.11	12	0.06	889.00	5448.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.04	N	130580	500	77 억		6956833	N	N	0	N	00	N
77	20240216	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	20	2	0.33	46325290	7724	157.63	6030	6230	5950	7830	4230	6030	5997.58	45.17	0	-3711	6096	6062	6006	5972	5916	6080	5990	77	1800	500	4340	10	1	15400000	932	6.81	1.11	12	0.05	889.00	5448.00	8790	20230410	-31.17	5820	20240117	3.95	6300	-3.97	20240102	5820	3.95	20240117	8790	-31.17	20230410	5820	3.95	20240117	0.04	N	130580	500	77 억		6956833	N	N	0	N	00	N
78	20240216	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-30	5	-0.50	44697920	7453	152.10	6030	6230	5950	7830	4230	6030	5997.31	45.17	0	-3682	6096	6062	6006	5972	5916	6080	5990	77	1800	500	4340	10	1	15400000	924	6.75	1.10	12	0.05	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.04	N	130580	500	77 억		6956833	N	N	0	N	00	N
79	20240216	110734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-70	5	-1.16	18750180	3104	63.35	6030	6230	5960	7830	4230	6030	6040.65	45.17	0	-803	6096	6062	6006	5972	5916	6080	5990	77	1800	500	4340	10	1	15400000	918	6.70	1.09	12	0.02	889.00	5448.00	8790	20230410	-32.20	5820	20240117	2.41	6300	-5.40	20240102	5820	2.41	20240117	8790	-32.20	20230410	5820	2.41	20240117	0.04	N	130580	500	77 억		6956833	N	N	0	N	00	N
80	20240216	100727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-30	5	-0.50	3531880	586	11.96	6030	6040	6000	7830	4230	6030	6027.10	45.17	0	-154	6096	6062	6006	5972	5916	6080	5990	77	1800	500	4340	10	1	15400000	924	6.75	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.04	N	130580	500	77 억		6956833	N	N	0	N	00	N
81	20240216	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	0	3	0.00	783540	130	2.65	6030	6030	6000	7830	4230	6030	6027.23	45.17	0	-32	6096	6062	6006	5972	5916	6080	5990	77	1800	500	4340	10	1	15400000	929	6.78	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.04	N	130580	500	77 억		6956833	N	N	0	N	00	N
82	20240215	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	30	2	0.50	29317970	4900	58.04	6000	6040	5950	7800	4200	6000	5983.26	45.18	0	-1217	6100	6050	5990	5940	5880	6020	5910	77	1800	500	4320	10	1	15400000	929	6.78	1.11	12	0.03	889.00	5448.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.04	N	130580	500	77 억		6958052	N	N	0	N	00	N
83	20240215	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	10	2	0.17	28372290	4743	56.18	6000	6040	5950	7800	4200	6000	5981.93	45.18	0	-1164	6100	6050	5990	5940	5880	6020	5910	77	1800	500	4320	10	1	15400000	926	6.76	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.04	N	130580	500	77 억		6958052	N	N	0	N	00	N
84	20240215	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	27764650	4642	54.98	6000	6040	5950	7800	4200	6000	5981.18	45.18	0	-1137	6100	6050	5990	5940	5880	6020	5910	77	1800	500	4320	10	1	15400000	922	6.74	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.04	N	130580	500	77 억		6958052	N	N	0	N	00	N
85	20240215	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	10	2	0.17	24213920	4051	47.98	6000	6040	5950	7800	4200	6000	5977.27	45.18	0	-982	6100	6050	5990	5940	5880	6020	5910	77	1800	500	4320	10	1	15400000	926	6.76	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.04	N	130580	500	77 억		6958052	N	N	0	N	00	N
86	20240215	120720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	19183900	3213	38.06	6000	6040	5950	7800	4200	6000	5970.71	45.18	0	-759	6100	6050	5990	5940	5880	6020	5910	77	1800	500	4320	10	1	15400000	924	6.75	1.10	12	0.02	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.04	N	130580	500	77 억		6958052	N	N	0	N	00	N
87	20240215	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	17977910	3012	35.67	6000	6000	5950	7800	4200	6000	5968.76	45.18	0	-708	6100	6050	5990	5940	5880	6020	5910	77	1800	500	4320	10	1	15400000	924	6.75	1.10	12	0.02	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.04	N	130580	500	77 억		6958052	N	N	0	N	00	N
88	20240215	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	16388770	2747	32.54	6000	6000	5950	7800	4200	6000	5966.06	45.18	0	-624	6100	6050	5990	5940	5880	6020	5910	77	1800	500	4320	10	1	15400000	922	6.74	1.10	12	0.02	889.00	5448.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.04	N	130580	500	77 억		6958052	N	N	0	N	00	N
89	20240215	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-20	5	-0.33	29970	5	0.06	6000	6000	5980	7800	4200	6000	5994.00	45.18	0	1	6100	6050	5990	5940	5880	6020	5910	77	1800	500	4320	10	1	15400000	921	6.73	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.97	5820	20240117	2.75	6300	-5.08	20240102	5820	2.75	20240117	8790	-31.97	20230410	5820	2.75	20240117	0.04	N	130580	500	77 억		6958052	N	N	0	N	00	N
90	20240214	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	20	2	0.33	50520000	8443	146.91	6040	6040	5930	7770	4190	5980	5983.66	45.20	0	-2549	6100	6040	5970	5910	5840	6070	5940	77	1790	500	4300	10	1	15400000	924	6.75	1.10	12	0.05	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.04	N	130580	500	77 억		6960599	N	N	0	N	00	N
91	20240214	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-20	5	-0.33	47923440	8009	139.36	6040	6040	5930	7770	4190	5980	5983.70	45.20	0	-2422	6100	6040	5970	5910	5840	6070	5940	77	1790	500	4300	10	1	15400000	918	6.70	1.09	12	0.05	889.00	5448.00	8790	20230410	-32.20	5820	20240117	2.41	6300	-5.40	20240102	5820	2.41	20240117	8790	-32.20	20230410	5820	2.41	20240117	0.04	N	130580	500	77 억		6960599	N	N	0	N	00	N
92	20240214	140711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-20	5	-0.33	38248460	6390	111.19	6040	6040	5930	7770	4190	5980	5985.67	45.20	0	-1380	6100	6040	5970	5910	5840	6070	5940	77	1790	500	4300	10	1	15400000	918	6.70	1.09	12	0.04	889.00	5448.00	8790	20230410	-32.20	5820	20240117	2.41	6300	-5.40	20240102	5820	2.41	20240117	8790	-32.20	20230410	5820	2.41	20240117	0.04	N	130580	500	77 억		6960599	N	N	0	N	00	N
93	20240214	130712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-20	5	-0.33	35574670	5942	103.39	6040	6040	5930	7770	4190	5980	5986.99	45.20	0	-1269	6100	6040	5970	5910	5840	6070	5940	77	1790	500	4300	10	1	15400000	918	6.70	1.09	12	0.04	889.00	5448.00	8790	20230410	-32.20	5820	20240117	2.41	6300	-5.40	20240102	5820	2.41	20240117	8790	-32.20	20230410	5820	2.41	20240117	0.04	N	130580	500	77 억		6960599	N	N	0	N	00	N
94	20240214	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-10	5	-0.17	33690810	5627	97.91	6040	6040	5930	7770	4190	5980	5987.35	45.20	0	-1192	6100	6040	5970	5910	5840	6070	5940	77	1790	500	4300	10	1	15400000	919	6.72	1.10	12	0.04	889.00	5448.00	8790	20230410	-32.08	5820	20240117	2.58	6300	-5.24	20240102	5820	2.58	20240117	8790	-32.08	20230410	5820	2.58	20240117	0.04	N	130580	500	77 억		6960599	N	N	0	N	00	N
95	20240214	110713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-10	5	-0.17	30565910	5104	88.81	6040	6040	5930	7770	4190	5980	5988.62	45.20	0	-1060	6100	6040	5970	5910	5840	6070	5940	77	1790	500	4300	10	1	15400000	919	6.72	1.10	12	0.03	889.00	5448.00	8790	20230410	-32.08	5820	20240117	2.58	6300	-5.24	20240102	5820	2.58	20240117	8790	-32.08	20230410	5820	2.58	20240117	0.04	N	130580	500	77 억		6960599	N	N	0	N	00	N
96	20240214	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	0	3	0.00	211130	35	0.61	6040	6040	5980	7770	4190	5980	6032.29	45.20	0	-13	6100	6040	5970	5910	5840	6070	5940	77	1790	500	4300	10	1	15400000	921	6.73	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.97	5820	20240117	2.75	6300	-5.08	20240102	5820	2.75	20240117	8790	-31.97	20230410	5820	2.75	20240117	0.04	N	130580	500	77 억		6960599	N	N	0	N	00	N
97	20240213	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	70	2	1.18	34102480	5747	173.84	5910	6030	5900	7680	4140	5910	5933.96	45.21	0	-1724	6070	5990	5920	5840	5770	5955	5805	77	1770	500	4250	10	1	15400000	921	6.73	1.10	12	0.04	889.00	5448.00	8790	20230410	-31.97	5820	20240117	2.75	6300	-5.08	20240102	5820	2.75	20240117	8790	-31.97	20230410	5820	2.75	20240117	0.04	N	130580	500	77 억		6962323	N	N	0	N	00	N
98	20240213	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	60	2	1.02	31323730	5283	159.80	5910	6030	5900	7680	4140	5910	5929.16	45.21	0	-1544	6070	5990	5920	5840	5770	5955	5805	77	1770	500	4250	10	1	15400000	919	6.72	1.10	12	0.03	889.00	5448.00	8790	20230410	-32.08	5820	20240117	2.58	6300	-5.24	20240102	5820	2.58	20240117	8790	-32.08	20230410	5820	2.58	20240117	0.04	N	130580	500	77 억		6962323	N	N	0	N	00	N
99	20240213	140709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	20	2	0.34	29961570	5055	152.90	5910	6030	5900	7680	4140	5910	5927.12	45.21	0	-1452	6070	5990	5920	5840	5770	5955	5805	77	1770	500	4250	10	1	15400000	913	6.67	1.09	12	0.03	889.00	5448.00	8790	20230410	-32.54	5820	20240117	1.89	6300	-5.87	20240102	5820	1.89	20240117	8790	-32.54	20230410	5820	1.89	20240117	0.04	N	130580	500	77 억		6962323	N	N	0	N	00	N
100	20240213	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	30	2	0.51	28288570	4773	144.37	5910	6030	5900	7680	4140	5910	5926.79	45.21	0	-1373	6070	5990	5920	5840	5770	5955	5805	77	1770	500	4250	10	1	15400000	915	6.68	1.09	12	0.03	889.00	5448.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	8790	-32.42	20230410	5820	2.06	20240117	0.04	N	130580	500	77 억		6962323	N	N	0	N	00	N
101	20240213	120710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	10	2	0.17	27098620	4573	138.32	5910	6030	5900	7680	4140	5910	5925.79	45.21	0	-1313	6070	5990	5920	5840	5770	5955	5805	77	1770	500	4250	10	1	15400000	912	6.66	1.09	12	0.03	889.00	5448.00	8790	20230410	-32.65	5820	20240117	1.72	6300	-6.03	20240102	5820	1.72	20240117	8790	-32.65	20230410	5820	1.72	20240117	0.04	N	130580	500	77 억		6962323	N	N	0	N	00	N
102	20240213	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	40	2	0.68	22131350	3735	112.98	5910	6030	5900	7680	4140	5910	5925.39	45.21	0	-1072	6070	5990	5920	5840	5770	5955	5805	77	1770	500	4250	10	1	15400000	916	6.69	1.09	12	0.02	889.00	5448.00	8790	20230410	-32.31	5820	20240117	2.23	6300	-5.56	20240102	5820	2.23	20240117	8790	-32.31	20230410	5820	2.23	20240117	0.04	N	130580	500	77 억		6962323	N	N	0	N	00	N
103	20240213	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	50	2	0.85	19694390	3328	100.67	5910	6030	5900	7680	4140	5910	5917.79	45.21	0	-952	6070	5990	5920	5840	5770	5955	5805	77	1770	500	4250	10	1	15400000	918	6.70	1.09	12	0.02	889.00	5448.00	8790	20230410	-32.20	5820	20240117	2.41	6300	-5.40	20240102	5820	2.41	20240117	8790	-32.20	20230410	5820	2.41	20240117	0.04	N	130580	500	77 억		6962323	N	N	0	N	00	N