KissMeData/263700/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	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-170	5	-2.94	2531565610	446337	84.70	5750	5870	5500	7510	4050	5780	5671.42	1.14	0	-38770	5966	5872	5736	5642	5506	5920	5690	98	1730	500	4160	10	1	19414200	1089	-3.91	1.21	12	2.30	-1434.00	4651.00	8990	20230303	-37.60	3755	20231114	49.40	7800	-28.08	20240220	3945	42.21	20240117	8990	-37.60	20230303	3755	49.40	20231114	1.46	N	263700	500	98 억		220441	N	N	0	N	00	N
3	20240229	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-220	5	-3.81	2418142590	426006	80.84	5750	5870	5500	7510	4050	5780	5675.85	1.14	0	-43105	5966	5872	5736	5642	5506	5920	5690	98	1730	500	4160	10	1	19414200	1079	-3.88	1.20	12	2.19	-1434.00	4651.00	8990	20230303	-38.15	3755	20231114	48.07	7800	-28.72	20240220	3945	40.94	20240117	8990	-38.15	20230303	3755	48.07	20231114	1.46	N	263700	500	98 억		220441	N	N	0	N	00	N
4	20240229	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-160	5	-2.77	2100440760	368749	69.97	5750	5870	5570	7510	4050	5780	5695.70	1.14	0	-59779	5966	5872	5736	5642	5506	5920	5690	98	1730	500	4160	10	1	19414200	1091	-3.92	1.21	12	1.90	-1434.00	4651.00	8990	20230303	-37.49	3755	20231114	49.67	7800	-27.95	20240220	3945	42.46	20240117	8990	-37.49	20230303	3755	49.67	20231114	1.46	N	263700	500	98 억		220441	N	N	0	N	00	N
5	20240229	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-170	5	-2.94	1877294160	328900	62.41	5750	5870	5570	7510	4050	5780	5707.38	1.14	0	-66756	5966	5872	5736	5642	5506	5920	5690	98	1730	500	4160	10	1	19414200	1089	-3.91	1.21	12	1.69	-1434.00	4651.00	8990	20230303	-37.60	3755	20231114	49.40	7800	-28.08	20240220	3945	42.21	20240117	8990	-37.60	20230303	3755	49.40	20231114	1.46	N	263700	500	98 억		220441	N	N	0	N	00	N
6	20240229	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-100	5	-1.73	1688334400	295455	56.07	5750	5870	5570	7510	4050	5780	5713.94	1.14	0	-53085	5966	5872	5736	5642	5506	5920	5690	98	1730	500	4160	10	1	19414200	1103	-3.96	1.22	12	1.52	-1434.00	4651.00	8990	20230303	-36.82	3755	20231114	51.26	7800	-27.18	20240220	3945	43.98	20240117	8990	-36.82	20230303	3755	51.26	20231114	1.46	N	263700	500	98 억		220441	N	N	0	N	00	N
7	20240229	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-60	5	-1.04	1504670680	263146	49.93	5750	5870	5570	7510	4050	5780	5717.56	1.14	0	-41665	5966	5872	5736	5642	5506	5920	5690	98	1730	500	4160	10	1	19414200	1110	-3.99	1.23	12	1.36	-1434.00	4651.00	8990	20230303	-36.37	3755	20231114	52.33	7800	-26.67	20240220	3945	44.99	20240117	8990	-36.37	20230303	3755	52.33	20231114	1.46	N	263700	500	98 억		220441	N	N	0	N	00	N
8	20240229	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-80	5	-1.38	1064816710	185056	35.12	5750	5870	5620	7510	4050	5780	5753.76	1.14	0	-43428	5966	5872	5736	5642	5506	5920	5690	98	1730	500	4160	10	1	19414200	1107	-3.97	1.23	12	0.95	-1434.00	4651.00	8990	20230303	-36.60	3755	20231114	51.80	7800	-26.92	20240220	3945	44.49	20240117	8990	-36.60	20230303	3755	51.80	20231114	1.46	N	263700	500	98 억		220441	N	N	0	N	00	N
9	20240229	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-70	5	-1.21	218626970	38331	7.27	5750	5760	5620	7510	4050	5780	5699.75	1.14	0	-10631	5966	5872	5736	5642	5506	5920	5690	98	1730	500	4160	10	1	19414200	1109	-3.98	1.23	12	0.20	-1434.00	4651.00	8990	20230303	-36.48	3755	20231114	52.06	7800	-26.79	20240220	3945	44.74	20240117	8990	-36.48	20230303	3755	52.06	20231114	1.46	N	263700	500	98 억		220441	N	N	0	N	00	N
10	20240228	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	100	2	1.76	2943146280	513493	51.65	5680	5830	5600	7380	3980	5680	5731.65	1.33	0	-38057	6426	6052	5806	5432	5186	5930	5310	98	1700	500	4080	10	1	19414200	1122	-4.03	1.24	12	2.64	-1434.00	4651.00	8990	20230303	-35.71	3755	20231114	53.93	7800	-25.90	20240220	3945	46.51	20240117	8990	-35.71	20230303	3755	53.93	20231114	1.53	N	263700	500	98 억		258548	N	N	0	N	00	N
11	20240228	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	90	2	1.58	2783242610	485810	48.87	5680	5830	5600	7380	3980	5680	5729.17	1.33	0	-33719	6426	6052	5806	5432	5186	5930	5310	98	1700	500	4080	10	1	19414200	1120	-4.02	1.24	12	2.50	-1434.00	4651.00	8990	20230303	-35.82	3755	20231114	53.66	7800	-26.03	20240220	3945	46.26	20240117	8990	-35.82	20230303	3755	53.66	20231114	1.53	N	263700	500	98 억		258548	N	N	0	N	00	N
12	20240228	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	70	2	1.23	2501926940	436898	43.95	5680	5830	5600	7380	3980	5680	5726.67	1.33	0	-34673	6426	6052	5806	5432	5186	5930	5310	98	1700	500	4080	10	1	19414200	1116	-4.01	1.24	12	2.25	-1434.00	4651.00	8990	20230303	-36.04	3755	20231114	53.13	7800	-26.28	20240220	3945	45.75	20240117	8990	-36.04	20230303	3755	53.13	20231114	1.53	N	263700	500	98 억		258548	N	N	0	N	00	N
13	20240228	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	30	2	0.53	2243752620	392237	39.46	5680	5830	5600	7380	3980	5680	5720.50	1.33	0	-48637	6426	6052	5806	5432	5186	5930	5310	98	1700	500	4080	10	1	19414200	1109	-3.98	1.23	12	2.02	-1434.00	4651.00	8990	20230303	-36.48	3755	20231114	52.06	7800	-26.79	20240220	3945	44.74	20240117	8990	-36.48	20230303	3755	52.06	20231114	1.53	N	263700	500	98 억		258548	N	N	0	N	00	N
14	20240228	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	90	2	1.58	2049966530	358320	36.05	5680	5830	5600	7380	3980	5680	5721.16	1.33	0	-55843	6426	6052	5806	5432	5186	5930	5310	98	1700	500	4080	10	1	19414200	1120	-4.02	1.24	12	1.85	-1434.00	4651.00	8990	20230303	-35.82	3755	20231114	53.66	7800	-26.03	20240220	3945	46.26	20240117	8990	-35.82	20230303	3755	53.66	20231114	1.53	N	263700	500	98 억		258548	N	N	0	N	00	N
15	20240228	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	80	2	1.41	1813820040	317269	31.92	5680	5830	5600	7380	3980	5680	5717.09	1.33	0	-49248	6426	6052	5806	5432	5186	5930	5310	98	1700	500	4080	10	1	19414200	1118	-4.02	1.24	12	1.63	-1434.00	4651.00	8990	20230303	-35.93	3755	20231114	53.40	7800	-26.15	20240220	3945	46.01	20240117	8990	-35.93	20230303	3755	53.40	20231114	1.53	N	263700	500	98 억		258548	N	N	0	N	00	N
16	20240228	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	70	2	1.23	1227352370	215360	21.66	5680	5770	5600	7380	3980	5680	5699.16	1.33	0	-36124	6426	6052	5806	5432	5186	5930	5310	98	1700	500	4080	10	1	19414200	1116	-4.01	1.24	12	1.11	-1434.00	4651.00	8990	20230303	-36.04	3755	20231114	53.13	7800	-26.28	20240220	3945	45.75	20240117	8990	-36.04	20230303	3755	53.13	20231114	1.53	N	263700	500	98 억		258548	N	N	0	N	00	N
17	20240228	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	60	2	1.06	391328310	68592	6.90	5680	5750	5660	7380	3980	5680	5705.51	1.33	0	-14639	6426	6052	5806	5432	5186	5930	5310	98	1700	500	4080	10	1	19414200	1114	-4.00	1.23	12	0.35	-1434.00	4651.00	8990	20230303	-36.15	3755	20231114	52.86	7800	-26.41	20240220	3945	45.50	20240117	8990	-36.15	20230303	3755	52.86	20231114	1.53	N	263700	500	98 억		258548	N	N	0	N	00	N
18	20240227	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-510	5	-8.24	5693544120	987197	63.40	6170	6180	5560	8040	4340	6190	5767.55	0.97	0	64953	7003	6596	6273	5866	5543	6435	5705	98	1850	500	4450	10	1	19414200	1103	-3.96	1.22	12	5.08	-1434.00	4651.00	9790	20230221	-41.98	3755	20231114	51.26	7800	-27.18	20240220	3945	43.98	20240117	8990	-36.82	20230303	3755	51.26	20231114	1.51	N	263700	500	98 억		187365	N	N	0	N	00	N
19	20240227	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-500	5	-8.08	5427958610	940396	60.39	6170	6180	5560	8040	4340	6190	5771.99	0.97	0	51698	7003	6596	6273	5866	5543	6435	5705	98	1850	500	4450	10	1	19414200	1105	-3.97	1.22	12	4.84	-1434.00	4651.00	9790	20230221	-41.88	3755	20231114	51.53	7800	-27.05	20240220	3945	44.23	20240117	8990	-36.71	20230303	3755	51.53	20231114	1.51	N	263700	500	98 억		187365	N	N	0	N	00	N
20	20240227	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-490	5	-7.92	4992668450	863360	55.45	6170	6180	5560	8040	4340	6190	5782.84	0.97	0	36659	7003	6596	6273	5866	5543	6435	5705	98	1850	500	4450	10	1	19414200	1107	-3.97	1.23	12	4.45	-1434.00	4651.00	9790	20230221	-41.78	3755	20231114	51.80	7800	-26.92	20240220	3945	44.49	20240117	8990	-36.60	20230303	3755	51.80	20231114	1.51	N	263700	500	98 억		187365	N	N	0	N	00	N
21	20240227	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-550	5	-8.89	4574822490	789536	50.71	6170	6180	5560	8040	4340	6190	5794.32	0.97	0	44650	7003	6596	6273	5866	5543	6435	5705	98	1850	500	4450	10	1	19414200	1095	-3.93	1.21	12	4.07	-1434.00	4651.00	9790	20230221	-42.39	3755	20231114	50.20	7800	-27.69	20240220	3945	42.97	20240117	8990	-37.26	20230303	3755	50.20	20231114	1.51	N	263700	500	98 억		187365	N	N	0	N	00	N
22	20240227	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-550	5	-8.89	3912382610	671487	43.12	6170	6180	5610	8040	4340	6190	5826.45	0.97	0	34929	7003	6596	6273	5866	5543	6435	5705	98	1850	500	4450	10	1	19414200	1095	-3.93	1.21	12	3.46	-1434.00	4651.00	9790	20230221	-42.39	3755	20231114	50.20	7800	-27.69	20240220	3945	42.97	20240117	8990	-37.26	20230303	3755	50.20	20231114	1.51	N	263700	500	98 억		187365	N	N	0	N	00	N
23	20240227	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-420	5	-6.79	2946996040	501561	32.21	6170	6180	5730	8040	4340	6190	5875.65	0.97	0	15098	7003	6596	6273	5866	5543	6435	5705	98	1850	500	4450	10	1	19414200	1120	-4.02	1.24	12	2.58	-1434.00	4651.00	9790	20230221	-41.06	3755	20231114	53.66	7800	-26.03	20240220	3945	46.26	20240117	8990	-35.82	20230303	3755	53.66	20231114	1.51	N	263700	500	98 억		187365	N	N	0	N	00	N
24	20240227	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-370	5	-5.98	2100090070	354946	22.80	6170	6180	5800	8040	4340	6190	5916.65	0.97	0	8872	7003	6596	6273	5866	5543	6435	5705	98	1850	500	4450	10	1	19414200	1130	-4.06	1.25	12	1.83	-1434.00	4651.00	9790	20230221	-40.55	3755	20231114	54.99	7800	-25.38	20240220	3945	47.53	20240117	8990	-35.26	20230303	3755	54.99	20231114	1.51	N	263700	500	98 억		187365	N	N	0	N	00	N
25	20240227	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-190	5	-3.07	508093470	83785	5.38	6170	6180	6000	8040	4340	6190	6064.25	0.97	0	-767	7003	6596	6273	5866	5543	6435	5705	98	1850	500	4450	10	1	19414200	1165	-4.18	1.29	12	0.43	-1434.00	4651.00	9790	20230221	-38.71	3755	20231114	59.79	7800	-23.08	20240220	3945	52.09	20240117	8990	-33.26	20230303	3755	59.79	20231114	1.51	N	263700	500	98 억		187365	N	N	0	N	00	N
26	20240226	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-210	5	-3.28	9650797470	1539906	27.48	6430	6680	5950	8320	4480	6400	6267.12	0.43	0	99529	7586	6992	6546	5952	5506	7290	6250	98	1920	500	4600	10	1	19414200	1202	-4.32	1.33	12	7.93	-1434.00	4651.00	9790	20230221	-36.77	3755	20231114	64.85	7800	-20.64	20240220	3945	56.91	20240117	8990	-31.15	20230303	3755	64.85	20231114	1.55	N	263700	500	98 억		84031	N	N	0	N	00	N
27	20240226	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-190	5	-2.97	9436433010	1505375	26.86	6430	6680	5950	8320	4480	6400	6268.39	0.43	0	94458	7586	6992	6546	5952	5506	7290	6250	98	1920	500	4600	10	1	19414200	1206	-4.33	1.34	12	7.75	-1434.00	4651.00	9790	20230221	-36.57	3755	20231114	65.38	7800	-20.38	20240220	3945	57.41	20240117	8990	-30.92	20230303	3755	65.38	20231114	1.55	N	263700	500	98 억		84031	N	N	0	N	00	N
28	20240226	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-220	5	-3.44	8892119540	1417754	25.30	6430	6680	5950	8320	4480	6400	6271.87	0.43	0	80376	7586	6992	6546	5952	5506	7290	6250	98	1920	500	4600	10	1	19414200	1200	-4.31	1.33	12	7.30	-1434.00	4651.00	9790	20230221	-36.87	3755	20231114	64.58	7800	-20.77	20240220	3945	56.65	20240117	8990	-31.26	20230303	3755	64.58	20231114	1.55	N	263700	500	98 억		84031	N	N	0	N	00	N
29	20240226	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-150	5	-2.34	8483534460	1352132	24.13	6430	6680	5950	8320	4480	6400	6274.08	0.43	0	70303	7586	6992	6546	5952	5506	7290	6250	98	1920	500	4600	10	1	19414200	1213	-4.36	1.34	12	6.96	-1434.00	4651.00	9790	20230221	-36.16	3755	20231114	66.44	7800	-19.87	20240220	3945	58.43	20240117	8990	-30.48	20230303	3755	66.44	20231114	1.55	N	263700	500	98 억		84031	N	N	0	N	00	N
30	20240226	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-50	5	-0.78	4494568880	733583	13.09	6430	6440	5950	8320	4480	6400	6126.43	0.43	0	57766	7586	6992	6546	5952	5506	7290	6250	98	1920	500	4600	10	1	19414200	1233	-4.43	1.37	12	3.78	-1434.00	4651.00	9790	20230221	-35.14	3755	20231114	69.11	7800	-18.59	20240220	3945	60.96	20240117	8990	-29.37	20230303	3755	69.11	20231114	1.55	N	263700	500	98 억		84031	N	N	0	N	00	N
31	20240226	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-280	5	-4.38	3426595690	563290	10.05	6430	6440	5950	8320	4480	6400	6082.52	0.43	0	43559	7586	6992	6546	5952	5506	7290	6250	98	1920	500	4600	10	1	19414200	1188	-4.27	1.32	12	2.90	-1434.00	4651.00	9790	20230221	-37.49	3755	20231114	62.98	7800	-21.54	20240220	3945	55.13	20240117	8990	-31.92	20230303	3755	62.98	20231114	1.55	N	263700	500	98 억		84031	N	N	0	N	00	N
32	20240226	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-390	5	-6.09	2837992130	466286	8.32	6430	6440	5950	8320	4480	6400	6085.58	0.43	0	18261	7586	6992	6546	5952	5506	7290	6250	98	1920	500	4600	10	1	19414200	1167	-4.19	1.29	12	2.40	-1434.00	4651.00	9790	20230221	-38.61	3755	20231114	60.05	7800	-22.95	20240220	3945	52.34	20240117	8990	-33.15	20230303	3755	60.05	20231114	1.55	N	263700	500	98 억		84031	N	N	0	N	00	N
33	20240226	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-380	5	-5.94	1293770200	209822	3.74	6430	6440	6010	8320	4480	6400	6164.71	0.43	0	5071	7586	6992	6546	5952	5506	7290	6250	98	1920	500	4600	10	1	19414200	1169	-4.20	1.29	12	1.08	-1434.00	4651.00	9790	20230221	-38.51	3755	20231114	60.32	7800	-22.82	20240220	3945	52.60	20240117	8990	-33.04	20230303	3755	60.32	20231114	1.55	N	263700	500	98 억		84031	N	N	0	N	00	N
34	20240223	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-40	5	-0.62	36940853750	5553681	223.73	6350	7140	6100	8370	4510	6440	6651.71	0.36	0	17180	7253	6846	6523	6116	5793	6685	5955	98	1930	500	4630	10	1	19414200	1243	-4.46	1.38	12	28.61	-1434.00	4651.00	9790	20230221	-34.63	3755	20231114	70.44	7800	-17.95	20240220	3945	62.23	20240117	8990	-28.81	20230303	3755	70.44	20231114	1.62	N	263700	500	98 억		70830	N	N	0	N	00	N
35	20240223	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-20	5	-0.31	36351478220	5461844	220.03	6350	7140	6100	8370	4510	6440	6655.62	0.36	0	4279	7253	6846	6523	6116	5793	6685	5955	98	1930	500	4630	10	1	19414200	1246	-4.48	1.38	12	28.13	-1434.00	4651.00	9790	20230221	-34.42	3755	20231114	70.97	7800	-17.69	20240220	3945	62.74	20240117	8990	-28.59	20230303	3755	70.97	20231114	1.62	N	263700	500	98 억		70830	N	N	0	N	00	N
36	20240223	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	160	2	2.48	33053688730	4954162	199.57	6350	7140	6100	8370	4510	6440	6672.00	0.36	0	-23465	7253	6846	6523	6116	5793	6685	5955	98	1930	500	4630	10	1	19414200	1281	-4.60	1.42	12	25.52	-1434.00	4651.00	9790	20230221	-32.58	3755	20231114	75.77	7800	-15.38	20240220	3945	67.30	20240117	8990	-26.59	20230303	3755	75.77	20231114	1.62	N	263700	500	98 억		70830	N	N	0	N	00	N
37	20240223	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	150	2	2.33	26160787990	3922845	158.03	6350	7140	6100	8370	4510	6440	6668.95	0.36	0	-16008	7253	6846	6523	6116	5793	6685	5955	98	1930	500	4630	10	1	19414200	1279	-4.60	1.42	12	20.21	-1434.00	4651.00	9790	20230221	-32.69	3755	20231114	75.50	7800	-15.51	20240220	3945	67.05	20240117	8990	-26.70	20230303	3755	75.50	20231114	1.62	N	263700	500	98 억		70830	N	N	0	N	00	N
38	20240223	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	110	2	1.71	23160755170	3460776	139.41	6350	7140	6100	8370	4510	6440	6692.51	0.36	0	-37047	7253	6846	6523	6116	5793	6685	5955	98	1930	500	4630	10	1	19414200	1272	-4.57	1.41	12	17.83	-1434.00	4651.00	9790	20230221	-33.09	3755	20231114	74.43	7800	-16.03	20240220	3945	66.03	20240117	8990	-27.14	20230303	3755	74.43	20231114	1.62	N	263700	500	98 억		70830	N	N	0	N	00	N
39	20240223	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	230	2	3.57	8021199960	1243585	50.10	6350	6720	6100	8370	4510	6440	6450.08	0.36	0	3513	7253	6846	6523	6116	5793	6685	5955	98	1930	500	4630	10	1	19414200	1295	-4.65	1.43	12	6.41	-1434.00	4651.00	9790	20230221	-31.87	3755	20231114	77.63	7800	-14.49	20240220	3945	69.07	20240117	8990	-25.81	20230303	3755	77.63	20231114	1.62	N	263700	500	98 억		70830	N	N	0	N	00	N
40	20240223	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	10	2	0.16	4517888390	708866	28.56	6350	6570	6100	8370	4510	6440	6373.20	0.36	0	-7832	7253	6846	6523	6116	5793	6685	5955	98	1930	500	4630	10	1	19414200	1252	-4.50	1.39	12	3.65	-1434.00	4651.00	9790	20230221	-34.12	3755	20231114	71.77	7800	-17.31	20240220	3945	63.50	20240117	8990	-28.25	20230303	3755	71.77	20231114	1.62	N	263700	500	98 억		70830	N	N	0	N	00	N
41	20240223	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-110	5	-1.71	884875070	138856	5.59	6350	6470	6270	8370	4510	6440	6371.56	0.36	0	8724	7253	6846	6523	6116	5793	6685	5955	98	1930	500	4630	10	1	19414200	1229	-4.41	1.36	12	0.72	-1434.00	4651.00	9790	20230221	-35.34	3755	20231114	68.58	7800	-18.85	20240220	3945	60.46	20240117	8990	-29.59	20230303	3755	68.58	20231114	1.62	N	263700	500	98 억		70830	N	N	0	N	00	N
42	20240222	160939	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-210	5	-3.16	15908582720	2448126	113.50	6870	6930	6200	8640	4660	6650	6498.34	0.38	0	-3964	7330	6990	6820	6480	6310	6905	6395	98	1990	500	4780	10	1	19414200	1250	-4.49	1.38	12	12.61	-1434.00	4651.00	9790	20230221	-34.22	3755	20231114	71.50	7800	-17.44	20240220	3945	63.24	20240117	8990	-28.36	20230303	3755	71.50	20231114	2.23	N	263700	500	98 억		74489	N	N	0	N	01	N
43	20240222	150949	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-310	5	-4.66	15474168740	2380012	110.34	6870	6930	6200	8640	4660	6650	6501.72	0.38	0	-12272	7330	6990	6820	6480	6310	6905	6395	98	1990	500	4780	10	1	19414200	1231	-4.42	1.36	12	12.26	-1434.00	4651.00	9790	20230221	-35.24	3755	20231114	68.84	7800	-18.72	20240220	3945	60.71	20240117	8990	-29.48	20230303	3755	68.84	20231114	2.23	N	263700	500	98 억		74489	N	N	0	N	01	N
44	20240222	140946	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-290	5	-4.36	14758240220	2266907	105.10	6870	6930	6200	8640	4660	6650	6510.30	0.38	0	-27405	7330	6990	6820	6480	6310	6905	6395	98	1990	500	4780	10	1	19414200	1235	-4.44	1.37	12	11.68	-1434.00	4651.00	9790	20230221	-35.04	3755	20231114	69.37	7800	-18.46	20240220	3945	61.22	20240117	8990	-29.25	20230303	3755	69.37	20231114	2.23	N	263700	500	98 억		74489	N	N	0	N	01	N
45	20240222	130932	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-200	5	-3.01	9665741970	1490015	69.08	6870	6930	6200	8640	4660	6650	6487.01	0.38	0	17522	7330	6990	6820	6480	6310	6905	6395	98	1990	500	4780	10	1	19414200	1252	-4.50	1.39	12	7.67	-1434.00	4651.00	9790	20230221	-34.12	3755	20231114	71.77	7800	-17.31	20240220	3945	63.50	20240117	8990	-28.25	20230303	3755	71.77	20231114	2.23	N	263700	500	98 억		74489	N	N	0	N	01	N
46	20240222	120943	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-310	5	-4.66	8914900740	1372617	63.64	6870	6930	6200	8640	4660	6650	6494.82	0.38	0	17570	7330	6990	6820	6480	6310	6905	6395	98	1990	500	4780	10	1	19414200	1231	-4.42	1.36	12	7.07	-1434.00	4651.00	9790	20230221	-35.24	3755	20231114	68.84	7800	-18.72	20240220	3945	60.71	20240117	8990	-29.48	20230303	3755	68.84	20231114	2.23	N	263700	500	98 억		74489	N	N	0	N	01	N
47	20240222	110941	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-310	5	-4.66	8104792610	1243374	57.65	6870	6930	6200	8640	4660	6650	6518.39	0.38	0	1406	7330	6990	6820	6480	6310	6905	6395	98	1990	500	4780	10	1	19414200	1231	-4.42	1.36	12	6.40	-1434.00	4651.00	9790	20230221	-35.24	3755	20231114	68.84	7800	-18.72	20240220	3945	60.71	20240117	8990	-29.48	20230303	3755	68.84	20231114	2.23	N	263700	500	98 억		74489	N	N	0	N	01	N
48	20240222	100933	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-300	5	-4.51	7193593130	1099884	50.99	6870	6930	6200	8640	4660	6650	6540.32	0.38	0	-6422	7330	6990	6820	6480	6310	6905	6395	98	1990	500	4780	10	1	19414200	1233	-4.43	1.37	12	5.67	-1434.00	4651.00	9790	20230221	-35.14	3755	20231114	69.11	7800	-18.59	20240220	3945	60.96	20240117	8990	-29.37	20230303	3755	69.11	20231114	2.23	N	263700	500	98 억		74489	N	N	0	N	01	N
49	20240222	090950	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-110	5	-1.65	3325209570	496042	23.00	6870	6930	6410	8640	4660	6650	6703.48	0.38	0	-7291	7330	6990	6820	6480	6310	6905	6395	98	1990	500	4780	10	1	19414200	1270	-4.56	1.41	12	2.56	-1434.00	4651.00	9790	20230221	-33.20	3755	20231114	74.17	7800	-16.15	20240220	3945	65.78	20240117	8990	-27.25	20230303	3755	74.17	20231114	2.23	N	263700	500	98 억		74489	N	N	0	N	01	N
50	20240221	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-380	5	-5.41	13147991560	1920768	25.00	6980	7160	6650	9130	4930	7030	6845.58	0.42	0	-9913	8290	7660	7170	6540	6050	7415	6295	98	2100	500	5060	10	1	19414200	1291	-4.64	1.43	12	9.89	-1434.00	4651.00	9790	20230221	-32.07	3755	20231114	77.10	7800	-14.74	20240220	3945	68.57	20240117	9790	-32.07	20230221	3755	77.10	20231114	1.90	N	263700	500	98 억		81229	N	N	0	N	00	N
51	20240221	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-190	5	-2.70	11965851880	1745077	22.71	6980	7160	6690	9130	4930	7030	6856.82	0.42	0	-10568	8290	7660	7170	6540	6050	7415	6295	98	2100	500	5060	10	1	19414200	1328	-4.77	1.47	12	8.99	-1434.00	4651.00	9790	20230221	-30.13	3755	20231114	82.16	7800	-12.31	20240220	3945	73.38	20240117	9790	-30.13	20230221	3755	82.16	20231114	1.90	N	263700	500	98 억		81229	N	N	0	N	00	N
52	20240221	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-320	5	-4.55	10617578950	1545528	20.11	6980	7160	6690	9130	4930	7030	6869.76	0.42	0	3940	8290	7660	7170	6540	6050	7415	6295	98	2100	500	5060	10	1	19414200	1303	-4.68	1.44	12	7.96	-1434.00	4651.00	9790	20230221	-31.46	3755	20231114	78.70	7800	-13.97	20240220	3945	70.09	20240117	9790	-31.46	20230221	3755	78.70	20231114	1.90	N	263700	500	98 억		81229	N	N	0	N	00	N
53	20240221	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	-300	5	-4.27	9742091850	1415845	18.43	6980	7160	6690	9130	4930	7030	6880.65	0.42	0	8911	8290	7660	7170	6540	6050	7415	6295	98	2100	500	5060	10	1	19414200	1307	-4.69	1.45	12	7.29	-1434.00	4651.00	9790	20230221	-31.26	3755	20231114	79.23	7800	-13.72	20240220	3945	70.60	20240117	9790	-31.26	20230221	3755	79.23	20231114	1.90	N	263700	500	98 억		81229	N	N	0	N	00	N
54	20240221	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-180	5	-2.56	8789803320	1275386	16.60	6980	7160	6700	9130	4930	7030	6891.76	0.42	0	9205	8290	7660	7170	6540	6050	7415	6295	98	2100	500	5060	10	1	19414200	1330	-4.78	1.47	12	6.57	-1434.00	4651.00	9790	20230221	-30.03	3755	20231114	82.42	7800	-12.18	20240220	3945	73.64	20240117	9790	-30.03	20230221	3755	82.42	20231114	1.90	N	263700	500	98 억		81229	N	N	0	N	00	N
55	20240221	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-120	5	-1.71	8217708890	1192191	15.51	6980	7160	6700	9130	4930	7030	6892.83	0.42	0	10229	8290	7660	7170	6540	6050	7415	6295	98	2100	500	5060	10	1	19414200	1342	-4.82	1.49	12	6.14	-1434.00	4651.00	9790	20230221	-29.42	3755	20231114	84.02	7800	-11.41	20240220	3945	75.16	20240117	9790	-29.42	20230221	3755	84.02	20231114	1.90	N	263700	500	98 억		81229	N	N	0	N	00	N
56	20240221	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	-260	5	-3.70	6401643880	926801	12.06	6980	7160	6720	9130	4930	7030	6907.11	0.42	0	11270	8290	7660	7170	6540	6050	7415	6295	98	2100	500	5060	10	1	19414200	1314	-4.72	1.46	12	4.77	-1434.00	4651.00	9790	20230221	-30.85	3755	20231114	80.29	7800	-13.21	20240220	3945	71.61	20240117	9790	-30.85	20230221	3755	80.29	20231114	1.90	N	263700	500	98 억		81229	N	N	0	N	00	N
57	20240221	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	-20	5	-0.28	2340138240	331968	4.32	6980	7160	6960	9130	4930	7030	7049.35	0.42	0	-21627	8290	7660	7170	6540	6050	7415	6295	98	2100	500	5060	10	1	19414200	1361	-4.89	1.51	12	1.71	-1434.00	4651.00	9790	20230221	-28.40	3755	20231114	86.68	7800	-10.13	20240220	3945	77.69	20240117	9790	-28.40	20230221	3755	86.68	20231114	1.90	N	263700	500	98 억		81229	N	N	0	N	00	N
58	20240220	160924	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-410	5	-5.51	54257494810	7608018	42.31	7650	7800	6680	9670	5210	7440	7132.16	0.23	0	-6454	8080	7760	7120	6800	6160	7920	6960	98	2230	500	5350	10	1	19414200	1365	-4.90	1.51	12	39.19	-1434.00	4651.00	9790	20230221	-28.19	3755	20231114	87.22	7800	-9.87	20240220	3945	78.20	20240117	9790	-28.19	20230221	3755	87.22	20231114	2.16	N	263700	500	98 억		45154	N	N	0	N	01	N
59	20240220	150924	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-570	5	-7.66	52747651880	7391866	41.11	7650	7800	6680	9670	5210	7440	7135.90	0.23	0	1082	8080	7760	7120	6800	6160	7920	6960	98	2230	500	5350	10	1	19414200	1334	-4.79	1.48	12	38.07	-1434.00	4651.00	9790	20230221	-29.83	3755	20231114	82.96	7800	-11.92	20240220	3945	74.14	20240117	9790	-29.83	20230221	3755	82.96	20231114	2.16	N	263700	500	98 억		45154	N	N	0	N	01	N
60	20240220	140922	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	-650	5	-8.74	49595086500	6935478	38.57	7650	7800	6680	9670	5210	7440	7150.92	0.23	0	-3274	8080	7760	7120	6800	6160	7920	6960	98	2230	500	5350	10	1	19414200	1318	-4.74	1.46	12	35.72	-1434.00	4651.00	9790	20230221	-30.64	3755	20231114	80.83	7800	-12.95	20240220	3945	72.12	20240117	9790	-30.64	20230221	3755	80.83	20231114	2.16	N	263700	500	98 억		45154	N	N	0	N	01	N
61	20240220	130924	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	-520	5	-6.99	46378967650	6461958	35.94	7650	7800	6740	9670	5210	7440	7177.22	0.23	0	-26590	8080	7760	7120	6800	6160	7920	6960	98	2230	500	5350	10	1	19414200	1343	-4.83	1.49	12	33.28	-1434.00	4651.00	9790	20230221	-29.32	3755	20231114	84.29	7800	-11.28	20240220	3945	75.41	20240117	9790	-29.32	20230221	3755	84.29	20231114	2.16	N	263700	500	98 억		45154	N	N	0	N	01	N
62	20240220	120918	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-410	5	-5.51	43979675530	6116429	34.01	7650	7800	6740	9670	5210	7440	7190.41	0.23	0	-32043	8080	7760	7120	6800	6160	7920	6960	98	2230	500	5350	10	1	19414200	1365	-4.90	1.51	12	31.50	-1434.00	4651.00	9790	20230221	-28.19	3755	20231114	87.22	7800	-9.87	20240220	3945	78.20	20240117	9790	-28.19	20230221	3755	87.22	20231114	2.16	N	263700	500	98 억		45154	N	N	0	N	01	N
63	20240220	110919	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-500	5	-6.72	40418446180	5611379	31.21	7650	7800	6740	9670	5210	7440	7202.94	0.23	0	-29183	8080	7760	7120	6800	6160	7920	6960	98	2230	500	5350	10	1	19414200	1347	-4.84	1.49	12	28.90	-1434.00	4651.00	9790	20230221	-29.11	3755	20231114	84.82	7800	-11.03	20240220	3945	75.92	20240117	9790	-29.11	20230221	3755	84.82	20231114	2.16	N	263700	500	98 억		45154	N	N	0	N	01	N
64	20240220	100912	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-500	5	-6.72	33432659780	4618165	25.68	7650	7800	6740	9670	5210	7440	7239.37	0.23	0	-34394	8080	7760	7120	6800	6160	7920	6960	98	2230	500	5350	10	1	19414200	1347	-4.84	1.49	12	23.79	-1434.00	4651.00	9790	20230221	-29.11	3755	20231114	84.82	7800	-11.03	20240220	3945	75.92	20240117	9790	-29.11	20230221	3755	84.82	20231114	2.16	N	263700	500	98 억		45154	N	N	0	N	01	N
65	20240220	090930	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7660	220	2	2.96	13291489170	1754854	9.76	7650	7800	7300	9670	5210	7440	7574.14	0.23	0	-3384	8080	7760	7120	6800	6160	7920	6960	98	2230	500	5350	10	1	19414200	1487	-5.34	1.65	12	9.04	-1434.00	4651.00	9790	20230221	-21.76	3755	20231114	103.99	7800	-1.79	20240220	3945	94.17	20240117	9790	-21.76	20230221	3755	103.99	20231114	2.16	N	263700	500	98 억		45154	N	N	0	N	01	N
66	20240219	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7440	1710	1	29.84	126905767100	17974533	277.87	6870	7440	6480	7440	4020	5730	7060.19	0.35	0	36202	6560	6145	5315	4900	4070	6352	5107	98	1710	500	4120	10	1	19414200	1444	-5.19	1.60	12	92.58	-1434.00	4651.00	9790	20230221	-24.00	3755	20231114	98.14	7440	0.00	20240219	3945	88.59	20240117	9790	-24.00	20230221	3755	98.14	20231114	2.21	N	263700	500	98 억		67413	N	N	0	N	00	N
67	20240219	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7430	1700	2	29.67	122386215650	17365999	268.46	6870	7440	6480	7440	4020	5730	7047.46	0.35	0	9543	6560	6145	5315	4900	4070	6352	5107	98	1710	500	4120	10	1	19414200	1442	-5.18	1.60	12	89.45	-1434.00	4651.00	9790	20230221	-24.11	3755	20231114	97.87	7440	-0.13	20240219	3945	88.34	20240117	9790	-24.11	20230221	3755	97.87	20231114	2.21	N	263700	500	98 억		67413	N	N	0	N	00	N
68	20240219	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	780	2	13.61	78546213540	11293627	174.59	6870	7330	6480	7440	4020	5730	6954.91	0.35	0	-22668	6560	6145	5315	4900	4070	6352	5107	98	1710	500	4120	10	1	19414200	1264	-4.54	1.40	12	58.17	-1434.00	4651.00	9790	20230221	-33.50	3755	20231114	73.37	7330	-11.19	20240219	3945	65.02	20240117	9790	-33.50	20230221	3755	73.37	20231114	2.21	N	263700	500	98 억		67413	N	N	0	N	00	N
69	20240219	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	1170	2	20.42	73167027890	10485269	162.09	6870	7330	6650	7440	4020	5730	6978.08	0.35	0	-31648	6560	6145	5315	4900	4070	6352	5107	98	1710	500	4120	10	1	19414200	1340	-4.81	1.48	12	54.01	-1434.00	4651.00	9790	20230221	-29.52	3755	20231114	83.75	7330	-5.87	20240219	3945	74.90	20240117	9790	-29.52	20230221	3755	83.75	20231114	2.21	N	263700	500	98 억		67413	N	N	0	N	00	N
70	20240219	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	1240	2	21.64	69409348760	9937051	153.62	6870	7330	6650	7440	4020	5730	6984.90	0.35	0	-14409	6560	6145	5315	4900	4070	6352	5107	98	1710	500	4120	10	1	19414200	1353	-4.86	1.50	12	51.18	-1434.00	4651.00	9790	20230221	-28.80	3755	20231114	85.62	7330	-4.91	20240219	3945	76.68	20240117	9790	-28.80	20230221	3755	85.62	20231114	2.21	N	263700	500	98 억		67413	N	N	0	N	00	N
71	20240219	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	1270	2	22.16	62765868050	8978528	138.80	6870	7330	6650	7440	4020	5730	6990.66	0.35	0	-7727	6560	6145	5315	4900	4070	6352	5107	98	1710	500	4120	10	1	19414200	1359	-4.88	1.51	12	46.25	-1434.00	4651.00	9790	20230221	-28.50	3755	20231114	86.42	7330	-4.50	20240219	3945	77.44	20240117	9790	-28.50	20230221	3755	86.42	20231114	2.21	N	263700	500	98 억		67413	N	N	0	N	00	N
72	20240219	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	1060	2	18.50	48106977430	6862100	106.08	6870	7330	6710	7440	4020	5730	7010.53	0.35	0	-25031	6560	6145	5315	4900	4070	6352	5107	98	1710	500	4120	10	1	19414200	1318	-4.74	1.46	12	35.35	-1434.00	4651.00	9790	20230221	-30.64	3755	20231114	80.83	7330	-7.37	20240219	3945	72.12	20240117	9790	-30.64	20230221	3755	80.83	20231114	2.21	N	263700	500	98 억		67413	N	N	0	N	00	N
73	20240219	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	1360	2	23.73	21625967560	3094649	47.84	6870	7150	6840	7440	4020	5730	6988.18	0.35	0	-10521	6560	6145	5315	4900	4070	6352	5107	98	1710	500	4120	10	1	19414200	1376	-4.94	1.52	12	15.94	-1434.00	4651.00	9790	20230221	-27.58	3755	20231114	88.81	7150	-0.84	20240219	3945	79.72	20240117	9790	-27.58	20230221	3755	88.81	20231114	2.21	N	263700	500	98 억		67413	N	N	0	N	00	N
74	20240216	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	1320	1	29.93	35218882465	6467196	4584.19	4520	5730	4485	5730	3090	4410	5445.68	0.45	0	-15303	4550	4480	4380	4310	4210	4515	4345	98	1320	500	3170	10	1	19414200	1112	-4.00	1.23	12	33.31	-1434.00	4651.00	9790	20230221	-41.47	3755	20231114	52.60	5730	0.00	20240216	3945	45.25	20240117	9790	-41.47	20230221	3755	52.60	20231114	2.29	N	263700	500	98 억		86835	N	N	0	N	00	N
75	20240216	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	1320	1	29.93	35158178845	6456602	4576.68	4520	5730	4485	5730	3090	4410	5445.31	0.45	0	-15300	4550	4480	4380	4310	4210	4515	4345	98	1320	500	3170	10	1	19414200	1112	-4.00	1.23	12	33.26	-1434.00	4651.00	9790	20230221	-41.47	3755	20231114	52.60	5730	0.00	20240216	3945	45.25	20240117	9790	-41.47	20230221	3755	52.60	20231114	2.29	N	263700	500	98 억		86835	N	N	0	N	00	N
76	20240216	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	1320	1	29.93	34900661185	6411660	4544.83	4520	5730	4485	5730	3090	4410	5443.31	0.45	0	-15300	4550	4480	4380	4310	4210	4515	4345	98	1320	500	3170	10	1	19414200	1112	-4.00	1.23	12	33.03	-1434.00	4651.00	9790	20230221	-41.47	3755	20231114	52.60	5730	0.00	20240216	3945	45.25	20240117	9790	-41.47	20230221	3755	52.60	20231114	2.29	N	263700	500	98 억		86835	N	N	0	N	00	N
77	20240216	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	1320	1	29.93	34515983365	6344526	4497.24	4520	5730	4485	5730	3090	4410	5440.28	0.45	0	-15299	4550	4480	4380	4310	4210	4515	4345	98	1320	500	3170	10	1	19414200	1112	-4.00	1.23	12	32.68	-1434.00	4651.00	9790	20230221	-41.47	3755	20231114	52.60	5730	0.00	20240216	3945	45.25	20240117	9790	-41.47	20230221	3755	52.60	20231114	2.29	N	263700	500	98 억		86835	N	N	0	N	00	N
78	20240216	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	1320	1	29.93	16356174775	3150550	2233.23	4520	5730	4485	5730	3090	4410	5191.53	0.45	0	45713	4550	4480	4380	4310	4210	4515	4345	98	1320	500	3170	10	1	19414200	1112	-4.00	1.23	12	16.23	-1434.00	4651.00	9790	20230221	-41.47	3755	20231114	52.60	5730	0.00	20240216	3945	45.25	20240117	9790	-41.47	20230221	3755	52.60	20231114	2.29	N	263700	500	98 억		86835	N	N	0	N	00	N
79	20240216	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	1320	1	29.93	15895098865	3070083	2176.19	4520	5730	4485	5730	3090	4410	5177.42	0.45	0	45713	4550	4480	4380	4310	4210	4515	4345	98	1320	500	3170	10	1	19414200	1112	-4.00	1.23	12	15.81	-1434.00	4651.00	9790	20230221	-41.47	3755	20231114	52.60	5730	0.00	20240216	3945	45.25	20240117	9790	-41.47	20230221	3755	52.60	20231114	2.29	N	263700	500	98 억		86835	N	N	0	N	00	N
80	20240216	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	680	2	15.42	6490806015	1335305	946.51	4520	5140	4485	5730	3090	4410	4860.92	0.45	0	13640	4550	4480	4380	4310	4210	4515	4345	98	1320	500	3170	10	1	19414200	988	-3.55	1.09	12	6.88	-1434.00	4651.00	9790	20230221	-48.01	3755	20231114	35.55	5180	-1.74	20240201	3945	29.02	20240117	9790	-48.01	20230221	3755	35.55	20231114	2.29	N	263700	500	98 억		86835	N	N	0	N	00	N
81	20240216	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	190	2	4.31	509916885	111624	79.12	4520	4615	4485	5730	3090	4410	4568.17	0.45	0	-5962	4550	4480	4380	4310	4210	4515	4345	98	1320	500	3170	5	1	19414200	893	-3.21	0.99	12	0.57	-1434.00	4651.00	9790	20230221	-53.01	3755	20231114	22.50	5180	-11.20	20240201	3945	16.60	20240117	9790	-53.01	20230221	3755	22.50	20231114	2.29	N	263700	500	98 억		86835	N	N	0	N	00	N
82	20240215	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	115	2	2.68	614507850	139812	254.51	4310	4450	4280	5580	3010	4295	4395.23	0.40	0	8621	4365	4330	4270	4235	4175	4300	4205	98	1285	500	3090	5	1	19414200	856	-3.08	0.95	12	0.72	-1434.00	4651.00	9790	20230221	-54.95	3755	20231114	17.44	5180	-14.86	20240201	3945	11.79	20240117	9790	-54.95	20230221	3755	17.44	20231114	2.35	N	263700	500	98 억		78258	N	N	0	N	00	N
83	20240215	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	90	2	2.10	591083000	134489	244.82	4310	4450	4280	5580	3010	4295	4395.03	0.40	0	8629	4365	4330	4270	4235	4175	4300	4205	98	1285	500	3090	5	1	19414200	851	-3.06	0.94	12	0.69	-1434.00	4651.00	9790	20230221	-55.21	3755	20231114	16.78	5180	-15.35	20240201	3945	11.15	20240117	9790	-55.21	20230221	3755	16.78	20231114	2.35	N	263700	500	98 억		78258	N	N	0	N	00	N
84	20240215	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	135	2	3.14	522309090	118876	216.40	4310	4450	4280	5580	3010	4295	4393.73	0.40	0	10322	4365	4330	4270	4235	4175	4300	4205	98	1285	500	3090	5	1	19414200	860	-3.09	0.95	12	0.61	-1434.00	4651.00	9790	20230221	-54.75	3755	20231114	17.98	5180	-14.48	20240201	3945	12.29	20240117	9790	-54.75	20230221	3755	17.98	20231114	2.35	N	263700	500	98 억		78258	N	N	0	N	00	N
85	20240215	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	125	2	2.91	433285820	98780	179.82	4310	4440	4280	5580	3010	4295	4386.38	0.40	0	6844	4365	4330	4270	4235	4175	4300	4205	98	1285	500	3090	5	1	19414200	858	-3.08	0.95	12	0.51	-1434.00	4651.00	9790	20230221	-54.85	3755	20231114	17.71	5180	-14.67	20240201	3945	12.04	20240117	9790	-54.85	20230221	3755	17.71	20231114	2.35	N	263700	500	98 억		78258	N	N	0	N	00	N
86	20240215	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	120	2	2.79	389667380	88903	161.84	4310	4440	4280	5580	3010	4295	4383.07	0.40	0	11837	4365	4330	4270	4235	4175	4300	4205	98	1285	500	3090	5	1	19414200	857	-3.08	0.95	12	0.46	-1434.00	4651.00	9790	20230221	-54.90	3755	20231114	17.58	5180	-14.77	20240201	3945	11.91	20240117	9790	-54.90	20230221	3755	17.58	20231114	2.35	N	263700	500	98 억		78258	N	N	0	N	00	N
87	20240215	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	85	2	1.98	349621995	79819	145.30	4310	4440	4280	5580	3010	4295	4380.19	0.40	0	11234	4365	4330	4270	4235	4175	4300	4205	98	1285	500	3090	5	1	19414200	850	-3.05	0.94	12	0.41	-1434.00	4651.00	9790	20230221	-55.26	3755	20231114	16.64	5180	-15.44	20240201	3945	11.03	20240117	9790	-55.26	20230221	3755	16.64	20231114	2.35	N	263700	500	98 억		78258	N	N	0	N	00	N
88	20240215	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	140	2	3.26	262426845	60021	109.26	4310	4440	4280	5580	3010	4295	4372.26	0.40	0	7742	4365	4330	4270	4235	4175	4300	4205	98	1285	500	3090	5	1	19414200	861	-3.09	0.95	12	0.31	-1434.00	4651.00	9790	20230221	-54.70	3755	20231114	18.11	5180	-14.38	20240201	3945	12.42	20240117	9790	-54.70	20230221	3755	18.11	20231114	2.35	N	263700	500	98 억		78258	N	N	0	N	00	N
89	20240215	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	35	2	0.81	48557800	11287	20.55	4310	4350	4280	5580	3010	4295	4302.10	0.40	0	-5738	4365	4330	4270	4235	4175	4300	4205	98	1285	500	3090	5	1	19414200	841	-3.02	0.93	12	0.06	-1434.00	4651.00	9790	20230221	-55.77	3755	20231114	15.31	5180	-16.41	20240201	3945	9.76	20240117	9790	-55.77	20230221	3755	15.31	20231114	2.35	N	263700	500	98 억		78258	N	N	0	N	00	N
90	20240214	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-20	5	-0.46	233271215	54848	85.14	4305	4305	4210	5600	3025	4315	4252.69	0.38	0	4725	4455	4385	4305	4235	4155	4420	4270	98	1285	500	3100	5	1	19414200	834	-3.00	0.92	12	0.28	-1434.00	4651.00	9790	20230221	-56.13	3755	20231114	14.38	5180	-17.08	20240201	3945	8.87	20240117	9790	-56.13	20230221	3755	14.38	20231114	2.32	N	263700	500	98 억		73535	N	N	0	N	00	N
91	20240214	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-40	5	-0.93	218318220	51348	79.71	4305	4305	4210	5600	3025	4315	4251.74	0.38	0	4770	4455	4385	4305	4235	4155	4420	4270	98	1285	500	3100	5	1	19414200	830	-2.98	0.92	12	0.26	-1434.00	4651.00	9790	20230221	-56.33	3755	20231114	13.85	5180	-17.47	20240201	3945	8.37	20240117	9790	-56.33	20230221	3755	13.85	20231114	2.32	N	263700	500	98 억		73535	N	N	0	N	00	N
92	20240214	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-55	5	-1.27	205870250	48426	75.17	4305	4305	4210	5600	3025	4315	4251.23	0.38	0	5123	4455	4385	4305	4235	4155	4420	4270	98	1285	500	3100	5	1	19414200	827	-2.97	0.92	12	0.25	-1434.00	4651.00	9790	20230221	-56.49	3755	20231114	13.45	5180	-17.76	20240201	3945	7.98	20240117	9790	-56.49	20230221	3755	13.45	20231114	2.32	N	263700	500	98 억		73535	N	N	0	N	00	N
93	20240214	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-85	5	-1.97	188317995	44292	68.75	4305	4305	4210	5600	3025	4315	4251.74	0.38	0	2510	4455	4385	4305	4235	4155	4420	4270	98	1285	500	3100	5	1	19414200	821	-2.95	0.91	12	0.23	-1434.00	4651.00	9790	20230221	-56.79	3755	20231114	12.65	5180	-18.34	20240201	3945	7.22	20240117	9790	-56.79	20230221	3755	12.65	20231114	2.32	N	263700	500	98 억		73535	N	N	0	N	00	N
94	20240214	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-60	5	-1.39	140028045	32890	51.05	4305	4305	4210	5600	3025	4315	4257.47	0.38	0	-2505	4455	4385	4305	4235	4155	4420	4270	98	1285	500	3100	5	1	19414200	826	-2.97	0.91	12	0.17	-1434.00	4651.00	9790	20230221	-56.54	3755	20231114	13.32	5180	-17.86	20240201	3945	7.86	20240117	9790	-56.54	20230221	3755	13.32	20231114	2.32	N	263700	500	98 억		73535	N	N	0	N	00	N
95	20240214	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-85	5	-1.97	128694395	30221	46.91	4305	4305	4210	5600	3025	4315	4258.44	0.38	0	-2601	4455	4385	4305	4235	4155	4420	4270	98	1285	500	3100	5	1	19414200	821	-2.95	0.91	12	0.16	-1434.00	4651.00	9790	20230221	-56.79	3755	20231114	12.65	5180	-18.34	20240201	3945	7.22	20240117	9790	-56.79	20230221	3755	12.65	20231114	2.32	N	263700	500	98 억		73535	N	N	0	N	00	N
96	20240214	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-50	5	-1.16	47677400	11093	17.22	4305	4305	4250	5600	3025	4315	4297.97	0.38	0	-3074	4455	4385	4305	4235	4155	4420	4270	98	1285	500	3100	5	1	19414200	828	-2.97	0.92	12	0.06	-1434.00	4651.00	9790	20230221	-56.44	3755	20231114	13.58	5180	-17.66	20240201	3945	8.11	20240117	9790	-56.44	20230221	3755	13.58	20231114	2.32	N	263700	500	98 억		73535	N	N	0	N	00	N
97	20240213	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	30	2	0.70	240452175	55741	106.72	4285	4375	4225	5570	3000	4285	4313.73	0.29	0	16107	4365	4325	4245	4205	4125	4345	4225	98	1285	500	3080	5	1	19414200	838	-3.01	0.93	12	0.29	-1434.00	4651.00	9790	20230221	-55.92	3755	20231114	14.91	5180	-16.70	20240201	3945	9.38	20240117	9790	-55.92	20230221	3755	14.91	20231114	2.36	N	263700	500	98 억		56803	N	N	0	N	00	N
98	20240213	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	25	2	0.58	225240150	52214	99.97	4285	4375	4225	5570	3000	4285	4313.79	0.29	0	16013	4365	4325	4245	4205	4125	4345	4225	98	1285	500	3080	5	1	19414200	837	-3.01	0.93	12	0.27	-1434.00	4651.00	9790	20230221	-55.98	3755	20231114	14.78	5180	-16.80	20240201	3945	9.25	20240117	9790	-55.98	20230221	3755	14.78	20231114	2.36	N	263700	500	98 억		56803	N	N	0	N	00	N
99	20240213	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	40	2	0.93	194234495	45043	86.24	4285	4375	4225	5570	3000	4285	4312.20	0.29	0	12007	4365	4325	4245	4205	4125	4345	4225	98	1285	500	3080	5	1	19414200	840	-3.02	0.93	12	0.23	-1434.00	4651.00	9790	20230221	-55.82	3755	20231114	15.18	5180	-16.51	20240201	3945	9.63	20240117	9790	-55.82	20230221	3755	15.18	20231114	2.36	N	263700	500	98 억		56803	N	N	0	N	00	N
100	20240213	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	10	2	0.23	160426745	37203	71.23	4285	4375	4225	5570	3000	4285	4312.20	0.29	0	9846	4365	4325	4245	4205	4125	4345	4225	98	1285	500	3080	5	1	19414200	834	-3.00	0.92	12	0.19	-1434.00	4651.00	9790	20230221	-56.13	3755	20231114	14.38	5180	-17.08	20240201	3945	8.87	20240117	9790	-56.13	20230221	3755	14.38	20231114	2.36	N	263700	500	98 억		56803	N	N	0	N	00	N
101	20240213	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	20	2	0.47	141809730	32878	62.95	4285	4375	4225	5570	3000	4285	4313.21	0.29	0	8547	4365	4325	4245	4205	4125	4345	4225	98	1285	500	3080	5	1	19414200	836	-3.00	0.93	12	0.17	-1434.00	4651.00	9790	20230221	-56.03	3755	20231114	14.65	5180	-16.89	20240201	3945	9.13	20240117	9790	-56.03	20230221	3755	14.65	20231114	2.36	N	263700	500	98 억		56803	N	N	0	N	00	N
102	20240213	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	50	2	1.17	132460645	30711	58.80	4285	4375	4225	5570	3000	4285	4313.13	0.29	0	8072	4365	4325	4245	4205	4125	4345	4225	98	1285	500	3080	5	1	19414200	842	-3.02	0.93	12	0.16	-1434.00	4651.00	9790	20230221	-55.72	3755	20231114	15.45	5180	-16.31	20240201	3945	9.89	20240117	9790	-55.72	20230221	3755	15.45	20231114	2.36	N	263700	500	98 억		56803	N	N	0	N	00	N
103	20240213	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	40	2	0.93	107165240	24852	47.58	4285	4375	4225	5570	3000	4285	4312.14	0.29	0	6879	4365	4325	4245	4205	4125	4345	4225	98	1285	500	3080	5	1	19414200	840	-3.02	0.93	12	0.13	-1434.00	4651.00	9790	20230221	-55.82	3755	20231114	15.18	5180	-16.51	20240201	3945	9.63	20240117	9790	-55.82	20230221	3755	15.18	20231114	2.36	N	263700	500	98 억		56803	N	N	0	N	00	N