KissMeData/199730/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	160907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10260	-370	5	-3.48	236334600	22708	238.96	10550	10730	10220	13810	7450	10630	10408.14	1.20	0	-1353	10903	10766	10633	10496	10363	10700	10430	24	3180	500	6370	10	1	4796867	492	6.79	2.36	12	0.47	1511.00	4339.00	54600	20230302	-81.21	10220	20240229	0.39	12850	-20.16	20240104	10220	0.39	20240229	54600	-81.21	20230302	10220	0.39	20240229	2.75	N	199730	500	23 억		57600	N	N	0	N	00	N
3	20240229	150909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10420	-210	5	-1.98	171548460	16411	172.69	10550	10730	10350	13810	7450	10630	10453.26	1.20	0	-1266	10903	10766	10633	10496	10363	10700	10430	24	3180	500	6370	10	1	4796867	500	6.90	2.40	12	0.34	1511.00	4339.00	54600	20230302	-80.92	10350	20240229	0.68	12850	-18.91	20240104	10350	0.68	20240229	54600	-80.92	20230302	10350	0.68	20240229	2.75	N	199730	500	23 억		57600	N	N	0	N	00	N
4	20240229	140910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10550	-80	5	-0.75	146396910	13994	147.26	10550	10730	10350	13810	7450	10630	10461.41	1.20	0	-783	10903	10766	10633	10496	10363	10700	10430	24	3180	500	6370	10	1	4796867	506	6.98	2.43	12	0.29	1511.00	4339.00	54600	20230302	-80.68	10350	20240229	1.93	12850	-17.90	20240104	10350	1.93	20240229	54600	-80.68	20230302	10350	1.93	20240229	2.75	N	199730	500	23 억		57600	N	N	0	N	00	N
5	20240229	130907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10470	-160	5	-1.51	127059580	12150	127.85	10550	10730	10350	13810	7450	10630	10457.58	1.20	0	-714	10903	10766	10633	10496	10363	10700	10430	24	3180	500	6370	10	1	4796867	502	6.93	2.41	12	0.25	1511.00	4339.00	54600	20230302	-80.82	10350	20240229	1.16	12850	-18.52	20240104	10350	1.16	20240229	54600	-80.82	20230302	10350	1.16	20240229	2.75	N	199730	500	23 억		57600	N	N	0	N	00	N
6	20240229	120908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10460	-170	5	-1.60	117745180	11259	118.48	10550	10730	10350	13810	7450	10630	10457.87	1.20	0	-229	10903	10766	10633	10496	10363	10700	10430	24	3180	500	6370	10	1	4796867	502	6.92	2.41	12	0.23	1511.00	4339.00	54600	20230302	-80.84	10350	20240229	1.06	12850	-18.60	20240104	10350	1.06	20240229	54600	-80.84	20230302	10350	1.06	20240229	2.75	N	199730	500	23 억		57600	N	N	0	N	00	N
7	20240229	110910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10460	-170	5	-1.60	93137720	8894	93.59	10550	10730	10400	13810	7450	10630	10471.97	1.20	0	-906	10903	10766	10633	10496	10363	10700	10430	24	3180	500	6370	10	1	4796867	502	6.92	2.41	12	0.19	1511.00	4339.00	54600	20230302	-80.84	10400	20240229	0.58	12850	-18.60	20240104	10400	0.58	20240229	54600	-80.84	20230302	10400	0.58	20240229	2.75	N	199730	500	23 억		57600	N	N	0	N	00	N
8	20240229	100911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10500	-130	5	-1.22	43604830	4153	43.70	10550	10730	10400	13810	7450	10630	10499.60	1.20	0	-968	10903	10766	10633	10496	10363	10700	10430	24	3180	500	6370	10	1	4796867	504	6.95	2.42	12	0.09	1511.00	4339.00	54600	20230302	-80.77	10400	20240229	0.96	12850	-18.29	20240104	10400	0.96	20240229	54600	-80.77	20230302	10400	0.96	20240229	2.75	N	199730	500	23 억		57600	N	N	0	N	00	N
9	20240229	090908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10450	-180	5	-1.69	25143380	2393	25.18	10550	10610	10450	13810	7450	10630	10507.05	1.20	0	-762	10903	10766	10633	10496	10363	10700	10430	24	3180	500	6370	10	1	4796867	501	6.92	2.41	12	0.05	1511.00	4339.00	54600	20230302	-80.86	10450	20240229	0.00	12850	-18.68	20240104	10450	0.00	20240229	54600	-80.86	20230302	10450	0.00	20240229	2.75	N	199730	500	23 억		57600	N	N	0	N	00	N
10	20240228	160816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10630	-40	5	-0.37	100452250	9481	42.50	10680	10770	10500	13870	7470	10670	10595.06	1.20	0	-243	11263	10966	10763	10466	10263	10865	10365	24	3200	500	6400	10	1	4796867	510	7.04	2.45	12	0.20	1511.00	4339.00	54600	20230302	-80.53	10500	20240228	1.24	12850	-17.28	20240104	10500	1.24	20240228	54600	-80.53	20230302	10500	1.24	20240228	2.71	N	199730	500	23 억		57517	N	N	0	N	00	N
11	20240228	150816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10610	-60	5	-0.56	97167630	9172	41.11	10680	10770	10500	13870	7470	10670	10593.94	1.20	0	-207	11263	10966	10763	10466	10263	10865	10365	24	3200	500	6400	10	1	4796867	509	7.02	2.45	12	0.19	1511.00	4339.00	54600	20230302	-80.57	10500	20240228	1.05	12850	-17.43	20240104	10500	1.05	20240228	54600	-80.57	20230302	10500	1.05	20240228	2.71	N	199730	500	23 억		57517	N	N	0	N	00	N
12	20240228	140907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10620	-50	5	-0.47	89625040	8460	37.92	10680	10770	10500	13870	7470	10670	10593.98	1.20	0	-162	11263	10966	10763	10466	10263	10865	10365	24	3200	500	6400	10	1	4796867	509	7.03	2.45	12	0.18	1511.00	4339.00	54600	20230302	-80.55	10500	20240228	1.14	12850	-17.35	20240104	10500	1.14	20240228	54600	-80.55	20230302	10500	1.14	20240228	2.71	N	199730	500	23 억		57517	N	N	0	N	00	N
13	20240228	130907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10660	-10	5	-0.09	77261780	7289	32.67	10680	10770	10500	13870	7470	10670	10599.78	1.20	0	-144	11263	10966	10763	10466	10263	10865	10365	24	3200	500	6400	10	1	4796867	511	7.05	2.46	12	0.15	1511.00	4339.00	54600	20230302	-80.48	10500	20240228	1.52	12850	-17.04	20240104	10500	1.52	20240228	54600	-80.48	20230302	10500	1.52	20240228	2.71	N	199730	500	23 억		57517	N	N	0	N	00	N
14	20240228	120910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10670	0	3	0.00	74183870	6998	31.37	10680	10770	10500	13870	7470	10670	10600.72	1.20	0	-147	11263	10966	10763	10466	10263	10865	10365	24	3200	500	6400	10	1	4796867	512	7.06	2.46	12	0.15	1511.00	4339.00	54600	20230302	-80.46	10500	20240228	1.62	12850	-16.96	20240104	10500	1.62	20240228	54600	-80.46	20230302	10500	1.62	20240228	2.71	N	199730	500	23 억		57517	N	N	0	N	00	N
15	20240228	110834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10620	-50	5	-0.47	66599670	6284	28.17	10680	10770	10500	13870	7470	10670	10598.29	1.20	0	-82	11263	10966	10763	10466	10263	10865	10365	24	3200	500	6400	10	1	4796867	509	7.03	2.45	12	0.13	1511.00	4339.00	54600	20230302	-80.55	10500	20240228	1.14	12850	-17.35	20240104	10500	1.14	20240228	54600	-80.55	20230302	10500	1.14	20240228	2.71	N	199730	500	23 억		57517	N	N	0	N	00	N
16	20240228	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10690	20	2	0.19	18221960	1701	7.62	10680	10770	10580	13870	7470	10670	10712.50	1.20	0	-318	11263	10966	10763	10466	10263	10865	10365	24	3200	500	6400	10	1	4796867	513	7.07	2.46	12	0.04	1511.00	4339.00	54600	20230302	-80.42	10560	20240227	1.23	12850	-16.81	20240104	10560	1.23	20240227	54600	-80.42	20230302	10560	1.23	20240227	2.71	N	199730	500	23 억		57517	N	N	0	N	00	N
17	20240228	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10760	90	2	0.84	5219980	487	2.18	10680	10770	10680	13870	7470	10670	10718.64	1.20	0	-104	11263	10966	10763	10466	10263	10865	10365	24	3200	500	6400	10	1	4796867	516	7.12	2.48	12	0.01	1511.00	4339.00	54600	20230302	-80.29	10560	20240227	1.89	12850	-16.26	20240104	10560	1.89	20240227	54600	-80.29	20230302	10560	1.89	20240227	2.71	N	199730	500	23 억		57517	N	N	0	N	00	N
18	20240227	160907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10670	-380	5	-3.44	240660560	22296	233.32	11050	11060	10560	14360	7740	11050	10793.95	1.30	0	-4844	11296	11172	11026	10902	10756	11100	10830	24	3310	500	6630	10	1	4796867	512	7.06	2.46	12	0.46	1511.00	4339.00	54600	20230302	-80.46	10560	20240227	1.04	12850	-16.96	20240104	10560	1.04	20240227	54600	-80.46	20230302	10560	1.04	20240227	2.76	N	199730	500	23 억		62360	N	N	0	N	00	N
19	20240227	150908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10610	-440	5	-3.98	225013400	20825	217.93	11050	11060	10560	14360	7740	11050	10804.97	1.30	0	-4527	11296	11172	11026	10902	10756	11100	10830	24	3310	500	6630	10	1	4796867	509	7.02	2.45	12	0.43	1511.00	4339.00	54600	20230302	-80.57	10560	20240227	0.47	12850	-17.43	20240104	10560	0.47	20240227	54600	-80.57	20230302	10560	0.47	20240227	2.76	N	199730	500	23 억		62360	N	N	0	N	00	N
20	20240227	140904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10780	-270	5	-2.44	170878500	15759	164.91	11050	11060	10760	14360	7740	11050	10843.23	1.30	0	-4428	11296	11172	11026	10902	10756	11100	10830	24	3310	500	6630	10	1	4796867	517	7.13	2.48	12	0.33	1511.00	4339.00	54600	20230302	-80.26	10760	20240227	0.19	12850	-16.11	20240104	10760	0.19	20240227	54600	-80.26	20230302	10760	0.19	20240227	2.76	N	199730	500	23 억		62360	N	N	0	N	00	N
21	20240227	130827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10840	-210	5	-1.90	124581630	11476	120.09	11050	11060	10800	14360	7740	11050	10855.84	1.30	0	-2892	11296	11172	11026	10902	10756	11100	10830	24	3310	500	6630	10	1	4796867	520	7.17	2.50	12	0.24	1511.00	4339.00	54600	20230302	-80.15	10800	20240227	0.37	12850	-15.64	20240104	10800	0.37	20240227	54600	-80.15	20230302	10800	0.37	20240227	2.76	N	199730	500	23 억		62360	N	N	0	N	00	N
22	20240227	120908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10870	-180	5	-1.63	106369540	9797	102.52	11050	11060	10800	14360	7740	11050	10857.36	1.30	0	-2878	11296	11172	11026	10902	10756	11100	10830	24	3310	500	6630	10	1	4796867	521	7.19	2.51	12	0.20	1511.00	4339.00	54600	20230302	-80.09	10800	20240227	0.65	12850	-15.41	20240104	10800	0.65	20240227	54600	-80.09	20230302	10800	0.65	20240227	2.76	N	199730	500	23 억		62360	N	N	0	N	00	N
23	20240227	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10900	-150	5	-1.36	76865870	7078	74.07	11050	11060	10830	14360	7740	11050	10859.83	1.30	0	-1340	11296	11172	11026	10902	10756	11100	10830	24	3310	500	6630	10	1	4796867	523	7.21	2.51	12	0.15	1511.00	4339.00	54600	20230302	-80.04	10800	20231101	0.93	12850	-15.18	20240104	10830	0.65	20240227	54600	-80.04	20230302	10800	0.93	20231101	2.76	N	199730	500	23 억		62360	N	N	0	N	00	N
24	20240227	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10870	-180	5	-1.63	58348840	5372	56.22	11050	11060	10830	14360	7740	11050	10861.66	1.30	0	-1208	11296	11172	11026	10902	10756	11100	10830	24	3310	500	6630	10	1	4796867	521	7.19	2.51	12	0.11	1511.00	4339.00	54600	20230302	-80.09	10800	20231101	0.65	12850	-15.41	20240104	10830	0.37	20240227	54600	-80.09	20230302	10800	0.65	20231101	2.76	N	199730	500	23 억		62360	N	N	0	N	00	N
25	20240227	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10950	-100	5	-0.90	32192730	2964	31.02	11050	11060	10830	14360	7740	11050	10861.24	1.30	0	-13	11296	11172	11026	10902	10756	11100	10830	24	3310	500	6630	10	1	4796867	525	7.25	2.52	12	0.06	1511.00	4339.00	54600	20230302	-79.95	10800	20231101	1.39	12850	-14.79	20240104	10830	1.11	20240227	54600	-79.95	20230302	10800	1.39	20231101	2.76	N	199730	500	23 억		62360	N	N	0	N	00	N
26	20240226	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11050	-50	5	-0.45	104975950	9556	73.34	11110	11150	10880	14430	7770	11100	10985.34	1.34	0	-2022	11346	11222	11116	10992	10886	11170	10940	24	3330	500	6660	10	1	4796867	530	7.31	2.55	12	0.20	1511.00	4339.00	54600	20230302	-79.76	10800	20231101	2.31	12850	-14.01	20240104	10880	1.56	20240226	54600	-79.76	20230302	10800	2.31	20231101	2.74	N	199730	500	23 억		64382	N	N	0	N	00	N
27	20240226	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11020	-80	5	-0.72	78068830	7104	54.52	11110	11150	10900	14430	7770	11100	10989.42	1.34	0	-1903	11346	11222	11116	10992	10886	11170	10940	24	3330	500	6660	10	1	4796867	529	7.29	2.54	12	0.15	1511.00	4339.00	54600	20230302	-79.82	10800	20231101	2.04	12850	-14.24	20240104	10900	1.10	20240226	54600	-79.82	20230302	10800	2.04	20231101	2.74	N	199730	500	23 억		64382	N	N	0	N	00	N
28	20240226	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11010	-90	5	-0.81	53206800	4832	37.09	11110	11150	10980	14430	7770	11100	11011.34	1.34	0	-1701	11346	11222	11116	10992	10886	11170	10940	24	3330	500	6660	10	1	4796867	528	7.29	2.54	12	0.10	1511.00	4339.00	54600	20230302	-79.84	10800	20231101	1.94	12850	-14.32	20240104	10920	0.82	20240206	54600	-79.84	20230302	10800	1.94	20231101	2.74	N	199730	500	23 억		64382	N	N	0	N	00	N
29	20240226	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11000	-100	5	-0.90	46939460	4262	32.71	11110	11150	10980	14430	7770	11100	11013.48	1.34	0	-1584	11346	11222	11116	10992	10886	11170	10940	24	3330	500	6660	10	1	4796867	528	7.28	2.54	12	0.09	1511.00	4339.00	54600	20230302	-79.85	10800	20231101	1.85	12850	-14.40	20240104	10920	0.73	20240206	54600	-79.85	20230302	10800	1.85	20231101	2.74	N	199730	500	23 억		64382	N	N	0	N	00	N
30	20240226	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11020	-80	5	-0.72	39362400	3573	27.42	11110	11150	10980	14430	7770	11100	11016.62	1.34	0	-1306	11346	11222	11116	10992	10886	11170	10940	24	3330	500	6660	10	1	4796867	529	7.29	2.54	12	0.07	1511.00	4339.00	54600	20230302	-79.82	10800	20231101	2.04	12850	-14.24	20240104	10920	0.92	20240206	54600	-79.82	20230302	10800	2.04	20231101	2.74	N	199730	500	23 억		64382	N	N	0	N	00	N
31	20240226	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	-70	5	-0.63	35561630	3228	24.78	11110	11150	10980	14430	7770	11100	11016.61	1.34	0	-1071	11346	11222	11116	10992	10886	11170	10940	24	3330	500	6660	10	1	4796867	529	7.30	2.54	12	0.07	1511.00	4339.00	54600	20230302	-79.80	10800	20231101	2.13	12850	-14.16	20240104	10920	1.01	20240206	54600	-79.80	20230302	10800	2.13	20231101	2.74	N	199730	500	23 억		64382	N	N	0	N	00	N
32	20240226	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11010	-90	5	-0.81	24339830	2208	16.95	11110	11150	11000	14430	7770	11100	11023.47	1.34	0	-615	11346	11222	11116	10992	10886	11170	10940	24	3330	500	6660	10	1	4796867	528	7.29	2.54	12	0.05	1511.00	4339.00	54600	20230302	-79.84	10800	20231101	1.94	12850	-14.32	20240104	10920	0.82	20240206	54600	-79.84	20230302	10800	1.94	20231101	2.74	N	199730	500	23 억		64382	N	N	0	N	00	N
33	20240226	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11090	-10	5	-0.09	5866450	531	4.08	11110	11150	11020	14430	7770	11100	11047.93	1.34	0	-400	11346	11222	11116	10992	10886	11170	10940	24	3330	500	6660	10	1	4796867	532	7.34	2.56	12	0.01	1511.00	4339.00	54600	20230302	-79.69	10800	20231101	2.69	12850	-13.70	20240104	10920	1.56	20240206	54600	-79.69	20230302	10800	2.69	20231101	2.74	N	199730	500	23 억		64382	N	N	0	N	00	N
34	20240223	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	-80	5	-0.72	144067890	13029	83.72	11240	11240	11010	14530	7830	11180	11057.46	1.34	0	22	11346	11262	11136	11052	10926	11200	10990	24	3350	500	6700	10	1	4796867	532	7.35	2.56	12	0.27	1511.00	4339.00	54600	20230302	-79.67	10800	20231101	2.78	12850	-13.62	20240104	10920	1.65	20240206	54600	-79.67	20230302	10800	2.78	20231101	2.73	N	199730	500	23 억		64360	N	N	0	N	00	N
35	20240223	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11020	-160	5	-1.43	140875000	12741	81.87	11240	11240	11010	14530	7830	11180	11056.82	1.34	0	257	11346	11262	11136	11052	10926	11200	10990	24	3350	500	6700	10	1	4796867	529	7.29	2.54	12	0.27	1511.00	4339.00	54600	20230302	-79.82	10800	20231101	2.04	12850	-14.24	20240104	10920	0.92	20240206	54600	-79.82	20230302	10800	2.04	20231101	2.73	N	199730	500	23 억		64360	N	N	0	N	00	N
36	20240223	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11070	-110	5	-0.98	120633970	10911	70.11	11240	11240	11020	14530	7830	11180	11056.18	1.34	0	512	11346	11262	11136	11052	10926	11200	10990	24	3350	500	6700	10	1	4796867	531	7.33	2.55	12	0.23	1511.00	4339.00	54600	20230302	-79.73	10800	20231101	2.50	12850	-13.85	20240104	10920	1.37	20240206	54600	-79.73	20230302	10800	2.50	20231101	2.73	N	199730	500	23 억		64360	N	N	0	N	00	N
37	20240223	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11070	-110	5	-0.98	96795450	8753	56.24	11240	11240	11020	14530	7830	11180	11058.55	1.34	0	1048	11346	11262	11136	11052	10926	11200	10990	24	3350	500	6700	10	1	4796867	531	7.33	2.55	12	0.18	1511.00	4339.00	54600	20230302	-79.73	10800	20231101	2.50	12850	-13.85	20240104	10920	1.37	20240206	54600	-79.73	20230302	10800	2.50	20231101	2.73	N	199730	500	23 억		64360	N	N	0	N	00	N
38	20240223	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11060	-120	5	-1.07	79400450	7178	46.12	11240	11240	11030	14530	7830	11180	11061.64	1.34	0	1313	11346	11262	11136	11052	10926	11200	10990	24	3350	500	6700	10	1	4796867	531	7.32	2.55	12	0.15	1511.00	4339.00	54600	20230302	-79.74	10800	20231101	2.41	12850	-13.93	20240104	10920	1.28	20240206	54600	-79.74	20230302	10800	2.41	20231101	2.73	N	199730	500	23 억		64360	N	N	0	N	00	N
39	20240223	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	-80	5	-0.72	75766450	6850	44.01	11240	11240	11030	14530	7830	11180	11060.80	1.34	0	1270	11346	11262	11136	11052	10926	11200	10990	24	3350	500	6700	10	1	4796867	532	7.35	2.56	12	0.14	1511.00	4339.00	54600	20230302	-79.67	10800	20231101	2.78	12850	-13.62	20240104	10920	1.65	20240206	54600	-79.67	20230302	10800	2.78	20231101	2.73	N	199730	500	23 억		64360	N	N	0	N	00	N
40	20240223	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11080	-100	5	-0.89	30621110	2768	17.79	11240	11240	11030	14530	7830	11180	11062.54	1.34	0	-313	11346	11262	11136	11052	10926	11200	10990	24	3350	500	6700	10	1	4796867	531	7.33	2.55	12	0.06	1511.00	4339.00	54600	20230302	-79.71	10800	20231101	2.59	12850	-13.77	20240104	10920	1.47	20240206	54600	-79.71	20230302	10800	2.59	20231101	2.73	N	199730	500	23 억		64360	N	N	0	N	00	N
41	20240223	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	-10	5	-0.09	8053230	726	4.66	11240	11240	11050	14530	7830	11180	11092.60	1.34	0	-168	11346	11262	11136	11052	10926	11200	10990	24	3350	500	6700	10	1	4796867	536	7.39	2.57	12	0.02	1511.00	4339.00	54600	20230302	-79.54	10800	20231101	3.43	12850	-13.07	20240104	10920	2.29	20240206	54600	-79.54	20230302	10800	3.43	20231101	2.73	N	199730	500	23 억		64360	N	N	0	N	00	N
42	20240222	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11180	-10	5	-0.09	172546130	15554	145.41	11220	11220	11010	14540	7840	11190	11093.36	1.38	0	-1729	11510	11350	11180	11020	10850	11265	10935	24	3350	500	6710	10	1	4796867	536	7.40	2.58	12	0.32	1511.00	4339.00	54600	20230302	-79.52	10800	20231101	3.52	12850	-13.00	20240104	10920	2.38	20240206	54600	-79.52	20230302	10800	3.52	20231101	2.73	N	199730	500	23 억		66089	N	N	0	N	00	N
43	20240222	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	-90	5	-0.80	148588810	13408	125.34	11220	11220	11010	14540	7840	11190	11082.10	1.38	0	-1307	11510	11350	11180	11020	10850	11265	10935	24	3350	500	6710	10	1	4796867	532	7.35	2.56	12	0.28	1511.00	4339.00	54600	20230302	-79.67	10800	20231101	2.78	12850	-13.62	20240104	10920	1.65	20240206	54600	-79.67	20230302	10800	2.78	20231101	2.73	N	199730	500	23 억		66089	N	N	0	N	00	N
44	20240222	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11090	-100	5	-0.89	124344110	11219	104.88	11220	11220	11010	14540	7840	11190	11083.35	1.38	0	-320	11510	11350	11180	11020	10850	11265	10935	24	3350	500	6710	10	1	4796867	532	7.34	2.56	12	0.23	1511.00	4339.00	54600	20230302	-79.69	10800	20231101	2.69	12850	-13.70	20240104	10920	1.56	20240206	54600	-79.69	20230302	10800	2.69	20231101	2.73	N	199730	500	23 억		66089	N	N	0	N	00	N
45	20240222	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	-60	5	-0.54	120743690	10894	101.84	11220	11220	11010	14540	7840	11190	11083.50	1.38	0	-247	11510	11350	11180	11020	10850	11265	10935	24	3350	500	6710	10	1	4796867	534	7.37	2.57	12	0.23	1511.00	4339.00	54600	20230302	-79.62	10800	20231101	3.06	12850	-13.39	20240104	10920	1.92	20240206	54600	-79.62	20230302	10800	3.06	20231101	2.73	N	199730	500	23 억		66089	N	N	0	N	00	N
46	20240222	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11060	-130	5	-1.16	106824500	9640	90.12	11220	11220	11010	14540	7840	11190	11081.38	1.38	0	-31	11510	11350	11180	11020	10850	11265	10935	24	3350	500	6710	10	1	4796867	531	7.32	2.55	12	0.20	1511.00	4339.00	54600	20230302	-79.74	10800	20231101	2.41	12850	-13.93	20240104	10920	1.28	20240206	54600	-79.74	20230302	10800	2.41	20231101	2.73	N	199730	500	23 억		66089	N	N	0	N	00	N
47	20240222	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	-90	5	-0.80	65872790	5937	55.50	11220	11220	11010	14540	7840	11190	11095.30	1.38	0	-1102	11510	11350	11180	11020	10850	11265	10935	24	3350	500	6710	10	1	4796867	532	7.35	2.56	12	0.12	1511.00	4339.00	54600	20230302	-79.67	10800	20231101	2.78	12850	-13.62	20240104	10920	1.65	20240206	54600	-79.67	20230302	10800	2.78	20231101	2.73	N	199730	500	23 억		66089	N	N	0	N	00	N
48	20240222	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	0	3	0.00	8882940	798	7.46	11220	11220	11100	14540	7840	11190	11131.50	1.38	0	-153	11510	11350	11180	11020	10850	11265	10935	24	3350	500	6710	10	1	4796867	537	7.41	2.58	12	0.02	1511.00	4339.00	54600	20230302	-79.51	10800	20231101	3.61	12850	-12.92	20240104	10920	2.47	20240206	54600	-79.51	20230302	10800	3.61	20231101	2.73	N	199730	500	23 억		66089	N	N	0	N	00	N
49	20240222	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11150	-40	5	-0.36	336530	30	0.28	11220	11220	11150	14540	7840	11190	11217.67	1.38	0	-3	11510	11350	11180	11020	10850	11265	10935	24	3350	500	6710	10	1	4796867	535	7.38	2.57	12	0.00	1511.00	4339.00	54600	20230302	-79.58	10800	20231101	3.24	12850	-13.23	20240104	10920	2.11	20240206	54600	-79.58	20230302	10800	3.24	20231101	2.73	N	199730	500	23 억		66089	N	N	0	N	00	N
50	20240221	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	-140	5	-1.24	119540750	10697	189.13	11330	11340	11010	14720	7940	11330	11175.17	1.36	0	868	11556	11442	11336	11222	11116	11390	11170	24	3390	500	6790	10	1	4796867	537	7.41	2.58	12	0.22	1511.00	4339.00	54600	20230302	-79.51	10800	20231101	3.61	12850	-12.92	20240104	10920	2.47	20240206	54600	-79.51	20230302	10800	3.61	20231101	2.75	N	199730	500	23 억		65221	N	N	0	N	00	N
51	20240221	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11150	-180	5	-1.59	107145310	9586	169.48	11330	11340	11010	14720	7940	11330	11177.27	1.36	0	1054	11556	11442	11336	11222	11116	11390	11170	24	3390	500	6790	10	1	4796867	535	7.38	2.57	12	0.20	1511.00	4339.00	54600	20230302	-79.58	10800	20231101	3.24	12850	-13.23	20240104	10920	2.11	20240206	54600	-79.58	20230302	10800	3.24	20231101	2.75	N	199730	500	23 억		65221	N	N	0	N	00	N
52	20240221	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11220	-110	5	-0.97	104968070	9391	166.04	11330	11340	11010	14720	7940	11330	11177.52	1.36	0	1058	11556	11442	11336	11222	11116	11390	11170	24	3390	500	6790	10	1	4796867	538	7.43	2.59	12	0.20	1511.00	4339.00	54600	20230302	-79.45	10800	20231101	3.89	12850	-12.68	20240104	10920	2.75	20240206	54600	-79.45	20230302	10800	3.89	20231101	2.75	N	199730	500	23 억		65221	N	N	0	N	00	N
53	20240221	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11220	-110	5	-0.97	97998930	8769	155.04	11330	11340	11010	14720	7940	11330	11175.61	1.36	0	1165	11556	11442	11336	11222	11116	11390	11170	24	3390	500	6790	10	1	4796867	538	7.43	2.59	12	0.18	1511.00	4339.00	54600	20230302	-79.45	10800	20231101	3.89	12850	-12.68	20240104	10920	2.75	20240206	54600	-79.45	20230302	10800	3.89	20231101	2.75	N	199730	500	23 억		65221	N	N	0	N	00	N
54	20240221	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11270	-60	5	-0.53	89466620	8007	141.57	11330	11340	11010	14720	7940	11330	11173.55	1.36	0	1144	11556	11442	11336	11222	11116	11390	11170	24	3390	500	6790	10	1	4796867	541	7.46	2.60	12	0.17	1511.00	4339.00	54600	20230302	-79.36	10800	20231101	4.35	12850	-12.30	20240104	10920	3.21	20240206	54600	-79.36	20230302	10800	4.35	20231101	2.75	N	199730	500	23 억		65221	N	N	0	N	00	N
55	20240221	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	-130	5	-1.15	68373170	6121	108.22	11330	11340	11010	14720	7940	11330	11170.26	1.36	0	-326	11556	11442	11336	11222	11116	11390	11170	24	3390	500	6790	10	1	4796867	537	7.41	2.58	12	0.13	1511.00	4339.00	54600	20230302	-79.49	10800	20231101	3.70	12850	-12.84	20240104	10920	2.56	20240206	54600	-79.49	20230302	10800	3.70	20231101	2.75	N	199730	500	23 억		65221	N	N	0	N	00	N
56	20240221	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11260	-70	5	-0.62	40570360	3622	64.04	11330	11340	11100	14720	7940	11330	11201.09	1.36	0	-290	11556	11442	11336	11222	11116	11390	11170	24	3390	500	6790	10	1	4796867	540	7.45	2.60	12	0.08	1511.00	4339.00	54600	20230302	-79.38	10800	20231101	4.26	12850	-12.37	20240104	10920	3.11	20240206	54600	-79.38	20230302	10800	4.26	20231101	2.75	N	199730	500	23 억		65221	N	N	0	N	00	N
57	20240221	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11340	10	2	0.09	34000	3	0.05	11330	11340	11330	14720	7940	11330	11333.33	1.36	0	0	11556	11442	11336	11222	11116	11390	11170	24	3390	500	6790	10	1	4796867	544	7.50	2.61	12	0.00	1511.00	4339.00	54600	20230302	-79.23	10800	20231101	5.00	12850	-11.75	20240104	10920	3.85	20240206	54600	-79.23	20230302	10800	5.00	20231101	2.75	N	199730	500	23 억		65221	N	N	0	N	00	N
58	20240220	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11330	50	2	0.44	63907670	5654	65.32	11450	11450	11230	14660	7900	11280	11303.09	1.34	0	1000	11480	11380	11250	11150	11020	11430	11200	24	3380	500	6760	10	1	4796867	543	7.50	2.61	12	0.12	1511.00	4339.00	54600	20230302	-79.25	10800	20231101	4.91	12850	-11.83	20240104	10920	3.75	20240206	54600	-79.25	20230302	10800	4.91	20231101	2.75	N	199730	500	23 억		64221	N	N	0	N	00	N
59	20240220	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11330	50	2	0.44	62956180	5570	64.35	11450	11450	11230	14660	7900	11280	11302.73	1.34	0	1000	11480	11380	11250	11150	11020	11430	11200	24	3380	500	6760	10	1	4796867	543	7.50	2.61	12	0.12	1511.00	4339.00	54600	20230302	-79.25	10800	20231101	4.91	12850	-11.83	20240104	10920	3.75	20240206	54600	-79.25	20230302	10800	4.91	20231101	2.75	N	199730	500	23 억		64221	N	N	0	N	00	N
60	20240220	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11360	80	2	0.71	58136510	5144	59.43	11450	11450	11230	14660	7900	11280	11301.81	1.34	0	970	11480	11380	11250	11150	11020	11430	11200	24	3380	500	6760	10	1	4796867	545	7.52	2.62	12	0.11	1511.00	4339.00	54600	20230302	-79.19	10800	20231101	5.19	12850	-11.60	20240104	10920	4.03	20240206	54600	-79.19	20230302	10800	5.19	20231101	2.75	N	199730	500	23 억		64221	N	N	0	N	00	N
61	20240220	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11320	40	2	0.35	40351240	3573	41.28	11450	11450	11230	14660	7900	11280	11293.38	1.34	0	1036	11480	11380	11250	11150	11020	11430	11200	24	3380	500	6760	10	1	4796867	543	7.49	2.61	12	0.07	1511.00	4339.00	54600	20230302	-79.27	10800	20231101	4.81	12850	-11.91	20240104	10920	3.66	20240206	54600	-79.27	20230302	10800	4.81	20231101	2.75	N	199730	500	23 억		64221	N	N	0	N	00	N
62	20240220	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11290	10	2	0.09	29854190	2642	30.52	11450	11450	11230	14660	7900	11280	11299.84	1.34	0	898	11480	11380	11250	11150	11020	11430	11200	24	3380	500	6760	10	1	4796867	542	7.47	2.60	12	0.06	1511.00	4339.00	54600	20230302	-79.32	10800	20231101	4.54	12850	-12.14	20240104	10920	3.39	20240206	54600	-79.32	20230302	10800	4.54	20231101	2.75	N	199730	500	23 억		64221	N	N	0	N	00	N
63	20240220	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	110	2	0.98	26499240	2346	27.10	11450	11450	11230	14660	7900	11280	11295.50	1.34	0	852	11480	11380	11250	11150	11020	11430	11200	24	3380	500	6760	10	1	4796867	546	7.54	2.63	12	0.05	1511.00	4339.00	54600	20230302	-79.14	10800	20231101	5.46	12850	-11.36	20240104	10920	4.30	20240206	54600	-79.14	20230302	10800	5.46	20231101	2.75	N	199730	500	23 억		64221	N	N	0	N	00	N
64	20240220	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	-30	5	-0.27	24793950	2196	25.37	11450	11450	11230	14660	7900	11280	11290.51	1.34	0	865	11480	11380	11250	11150	11020	11430	11200	24	3380	500	6760	10	1	4796867	540	7.45	2.59	12	0.05	1511.00	4339.00	54600	20230302	-79.40	10800	20231101	4.17	12850	-12.45	20240104	10920	3.02	20240206	54600	-79.40	20230302	10800	4.17	20231101	2.75	N	199730	500	23 억		64221	N	N	0	N	00	N
65	20240220	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	100	2	0.89	2288400	201	2.32	11450	11450	11230	14660	7900	11280	11385.07	1.34	0	6	11480	11380	11250	11150	11020	11430	11200	24	3380	500	6760	10	1	4796867	546	7.53	2.62	12	0.00	1511.00	4339.00	54600	20230302	-79.16	10800	20231101	5.37	12850	-11.44	20240104	10920	4.21	20240206	54600	-79.16	20230302	10800	5.37	20231101	2.75	N	199730	500	23 억		64221	N	N	0	N	00	N
66	20240219	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11280	60	2	0.53	97297780	8652	124.99	11120	11350	11120	14580	7860	11220	11245.70	1.28	0	2700	11446	11332	11206	11092	10966	11270	11030	24	3360	500	6730	10	1	4796867	541	7.47	2.60	12	0.18	1511.00	4339.00	54600	20230302	-79.34	10800	20231101	4.44	12850	-12.22	20240104	10920	3.30	20240206	54600	-79.34	20230302	10800	4.44	20231101	2.73	N	199730	500	23 억		61521	N	N	0	N	00	N
67	20240219	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11280	60	2	0.53	92333630	8211	118.62	11120	11350	11120	14580	7860	11220	11245.11	1.28	0	2702	11446	11332	11206	11092	10966	11270	11030	24	3360	500	6730	10	1	4796867	541	7.47	2.60	12	0.17	1511.00	4339.00	54600	20230302	-79.34	10800	20231101	4.44	12850	-12.22	20240104	10920	3.30	20240206	54600	-79.34	20230302	10800	4.44	20231101	2.73	N	199730	500	23 억		61521	N	N	0	N	00	N
68	20240219	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11310	90	2	0.80	84723240	7536	108.87	11120	11350	11120	14580	7860	11220	11242.47	1.28	0	2653	11446	11332	11206	11092	10966	11270	11030	24	3360	500	6730	10	1	4796867	543	7.49	2.61	12	0.16	1511.00	4339.00	54600	20230302	-79.29	10800	20231101	4.72	12850	-11.98	20240104	10920	3.57	20240206	54600	-79.29	20230302	10800	4.72	20231101	2.73	N	199730	500	23 억		61521	N	N	0	N	00	N
69	20240219	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11320	100	2	0.89	78859490	7016	101.36	11120	11350	11120	14580	7860	11220	11239.95	1.28	0	2600	11446	11332	11206	11092	10966	11270	11030	24	3360	500	6730	10	1	4796867	543	7.49	2.61	12	0.15	1511.00	4339.00	54600	20230302	-79.27	10800	20231101	4.81	12850	-11.91	20240104	10920	3.66	20240206	54600	-79.27	20230302	10800	4.81	20231101	2.73	N	199730	500	23 억		61521	N	N	0	N	00	N
70	20240219	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11320	100	2	0.89	73009290	6499	93.89	11120	11350	11120	14580	7860	11220	11233.93	1.28	0	2513	11446	11332	11206	11092	10966	11270	11030	24	3360	500	6730	10	1	4796867	543	7.49	2.61	12	0.14	1511.00	4339.00	54600	20230302	-79.27	10800	20231101	4.81	12850	-11.91	20240104	10920	3.66	20240206	54600	-79.27	20230302	10800	4.81	20231101	2.73	N	199730	500	23 억		61521	N	N	0	N	00	N
71	20240219	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11340	120	2	1.07	63190960	5629	81.32	11120	11350	11120	14580	7860	11220	11225.97	1.28	0	2472	11446	11332	11206	11092	10966	11270	11030	24	3360	500	6730	10	1	4796867	544	7.50	2.61	12	0.12	1511.00	4339.00	54600	20230302	-79.23	10800	20231101	5.00	12850	-11.75	20240104	10920	3.85	20240206	54600	-79.23	20230302	10800	5.00	20231101	2.73	N	199730	500	23 억		61521	N	N	0	N	00	N
72	20240219	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11350	130	2	1.16	56724130	5057	73.06	11120	11350	11120	14580	7860	11220	11216.95	1.28	0	2446	11446	11332	11206	11092	10966	11270	11030	24	3360	500	6730	10	1	4796867	544	7.51	2.62	12	0.11	1511.00	4339.00	54600	20230302	-79.21	10800	20231101	5.09	12850	-11.67	20240104	10920	3.94	20240206	54600	-79.21	20230302	10800	5.09	20231101	2.73	N	199730	500	23 억		61521	N	N	0	N	00	N
73	20240219	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	30	2	0.27	12845140	1154	16.67	11120	11300	11120	14580	7860	11220	11130.97	1.28	0	55	11446	11332	11206	11092	10966	11270	11030	24	3360	500	6730	10	1	4796867	540	7.45	2.59	12	0.02	1511.00	4339.00	54600	20230302	-79.40	10800	20231101	4.17	12850	-12.45	20240104	10920	3.02	20240206	54600	-79.40	20230302	10800	4.17	20231101	2.73	N	199730	500	23 억		61521	N	N	0	N	00	N
74	20240216	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11220	20	2	0.18	77295540	6914	129.11	11300	11320	11080	14560	7840	11200	11179.57	1.30	0	-696	11373	11286	11243	11156	11113	11265	11135	24	3360	500	6720	10	1	4796867	538	7.43	2.59	12	0.14	1511.00	4339.00	54600	20230302	-79.45	10800	20231101	3.89	12850	-12.68	20240104	10920	2.75	20240206	54600	-79.45	20230302	10800	3.89	20231101	2.74	N	199730	500	23 억		62217	N	N	0	N	00	N
75	20240216	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11220	20	2	0.18	73705250	6594	123.14	11300	11320	11080	14560	7840	11200	11177.62	1.30	0	-658	11373	11286	11243	11156	11113	11265	11135	24	3360	500	6720	10	1	4796867	538	7.43	2.59	12	0.14	1511.00	4339.00	54600	20230302	-79.45	10800	20231101	3.89	12850	-12.68	20240104	10920	2.75	20240206	54600	-79.45	20230302	10800	3.89	20231101	2.74	N	199730	500	23 억		62217	N	N	0	N	00	N
76	20240216	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11180	-20	5	-0.18	64833430	5799	108.29	11300	11320	11080	14560	7840	11200	11180.11	1.30	0	-646	11373	11286	11243	11156	11113	11265	11135	24	3360	500	6720	10	1	4796867	536	7.40	2.58	12	0.12	1511.00	4339.00	54600	20230302	-79.52	10800	20231101	3.52	12850	-13.00	20240104	10920	2.38	20240206	54600	-79.52	20230302	10800	3.52	20231101	2.74	N	199730	500	23 억		62217	N	N	0	N	00	N
77	20240216	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11160	-40	5	-0.36	56320720	5036	94.04	11300	11320	11080	14560	7840	11200	11183.62	1.30	0	-428	11373	11286	11243	11156	11113	11265	11135	24	3360	500	6720	10	1	4796867	535	7.39	2.57	12	0.10	1511.00	4339.00	54600	20230302	-79.56	10800	20231101	3.33	12850	-13.15	20240104	10920	2.20	20240206	54600	-79.56	20230302	10800	3.33	20231101	2.74	N	199730	500	23 억		62217	N	N	0	N	00	N
78	20240216	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11110	-90	5	-0.80	48382550	4320	80.67	11300	11320	11090	14560	7840	11200	11199.66	1.30	0	-487	11373	11286	11243	11156	11113	11265	11135	24	3360	500	6720	10	1	4796867	533	7.35	2.56	12	0.09	1511.00	4339.00	54600	20230302	-79.65	10800	20231101	2.87	12850	-13.54	20240104	10920	1.74	20240206	54600	-79.65	20230302	10800	2.87	20231101	2.74	N	199730	500	23 억		62217	N	N	0	N	00	N
79	20240216	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	0	3	0.00	34983630	3118	58.23	11300	11320	11150	14560	7840	11200	11219.89	1.30	0	-534	11373	11286	11243	11156	11113	11265	11135	24	3360	500	6720	10	1	4796867	537	7.41	2.58	12	0.07	1511.00	4339.00	54600	20230302	-79.49	10800	20231101	3.70	12850	-12.84	20240104	10920	2.56	20240206	54600	-79.49	20230302	10800	3.70	20231101	2.74	N	199730	500	23 억		62217	N	N	0	N	00	N
80	20240216	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11260	60	2	0.54	29146910	2599	48.53	11300	11320	11150	14560	7840	11200	11214.66	1.30	0	-281	11373	11286	11243	11156	11113	11265	11135	24	3360	500	6720	10	1	4796867	540	7.45	2.60	12	0.05	1511.00	4339.00	54600	20230302	-79.38	10800	20231101	4.26	12850	-12.37	20240104	10920	3.11	20240206	54600	-79.38	20230302	10800	4.26	20231101	2.74	N	199730	500	23 억		62217	N	N	0	N	00	N
81	20240216	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	100	2	0.89	3434910	304	5.68	11300	11300	11210	14560	7840	11200	11299.05	1.30	0	-29	11373	11286	11243	11156	11113	11265	11135	24	3360	500	6720	10	1	4796867	542	7.48	2.60	12	0.01	1511.00	4339.00	54600	20230302	-79.30	10800	20231101	4.63	12850	-12.06	20240104	10920	3.48	20240206	54600	-79.30	20230302	10800	4.63	20231101	2.74	N	199730	500	23 억		62217	N	N	0	N	00	N
82	20240215	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	-50	5	-0.44	60204840	5354	119.22	11260	11330	11200	14620	7880	11250	11245.80	1.32	0	-925	11430	11340	11170	11080	10910	11385	11125	24	3370	500	6750	10	1	4796867	537	7.41	2.58	12	0.11	1511.00	4339.00	54600	20230302	-79.49	10800	20231101	3.70	12850	-12.84	20240104	10920	2.56	20240206	54600	-79.49	20230302	10800	3.70	20231101	2.76	N	199730	500	23 억		63492	N	N	0	N	00	N
83	20240215	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11210	-40	5	-0.36	54996710	4889	108.86	11260	11330	11200	14620	7880	11250	11249.07	1.32	0	-922	11430	11340	11170	11080	10910	11385	11125	24	3370	500	6750	10	1	4796867	538	7.42	2.58	12	0.10	1511.00	4339.00	54600	20230302	-79.47	10800	20231101	3.80	12850	-12.76	20240104	10920	2.66	20240206	54600	-79.47	20230302	10800	3.80	20231101	2.76	N	199730	500	23 억		63492	N	N	0	N	00	N
84	20240215	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11260	10	2	0.09	34538970	3066	68.27	11260	11330	11210	14620	7880	11250	11265.16	1.32	0	-480	11430	11340	11170	11080	10910	11385	11125	24	3370	500	6750	10	1	4796867	540	7.45	2.60	12	0.06	1511.00	4339.00	54600	20230302	-79.38	10800	20231101	4.26	12850	-12.37	20240104	10920	3.11	20240206	54600	-79.38	20230302	10800	4.26	20231101	2.76	N	199730	500	23 억		63492	N	N	0	N	00	N
85	20240215	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11290	40	2	0.36	27801480	2468	54.95	11260	11330	11210	14620	7880	11250	11264.78	1.32	0	-412	11430	11340	11170	11080	10910	11385	11125	24	3370	500	6750	10	1	4796867	542	7.47	2.60	12	0.05	1511.00	4339.00	54600	20230302	-79.32	10800	20231101	4.54	12850	-12.14	20240104	10920	3.39	20240206	54600	-79.32	20230302	10800	4.54	20231101	2.76	N	199730	500	23 억		63492	N	N	0	N	00	N
86	20240215	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	50	2	0.44	27225620	2417	53.82	11260	11330	11210	14620	7880	11250	11264.22	1.32	0	-408	11430	11340	11170	11080	10910	11385	11125	24	3370	500	6750	10	1	4796867	542	7.48	2.60	12	0.05	1511.00	4339.00	54600	20230302	-79.30	10800	20231101	4.63	12850	-12.06	20240104	10920	3.48	20240206	54600	-79.30	20230302	10800	4.63	20231101	2.76	N	199730	500	23 억		63492	N	N	0	N	00	N
87	20240215	110804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11260	10	2	0.09	25126870	2231	49.68	11260	11330	11210	14620	7880	11250	11262.60	1.32	0	-369	11430	11340	11170	11080	10910	11385	11125	24	3370	500	6750	10	1	4796867	540	7.45	2.60	12	0.05	1511.00	4339.00	54600	20230302	-79.38	10800	20231101	4.26	12850	-12.37	20240104	10920	3.11	20240206	54600	-79.38	20230302	10800	4.26	20231101	2.76	N	199730	500	23 억		63492	N	N	0	N	00	N
88	20240215	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11320	70	2	0.62	14262890	1268	28.23	11260	11330	11210	14620	7880	11250	11248.34	1.32	0	-435	11430	11340	11170	11080	10910	11385	11125	24	3370	500	6750	10	1	4796867	543	7.49	2.61	12	0.03	1511.00	4339.00	54600	20230302	-79.27	10800	20231101	4.81	12850	-11.91	20240104	10920	3.66	20240206	54600	-79.27	20230302	10800	4.81	20231101	2.76	N	199730	500	23 억		63492	N	N	0	N	00	N
89	20240215	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	0	3	0.00	8002930	712	15.85	11260	11280	11210	14620	7880	11250	11240.07	1.32	0	-329	11430	11340	11170	11080	10910	11385	11125	24	3370	500	6750	10	1	4796867	540	7.45	2.59	12	0.01	1511.00	4339.00	54600	20230302	-79.40	10800	20231101	4.17	12850	-12.45	20240104	10920	3.02	20240206	54600	-79.40	20230302	10800	4.17	20231101	2.76	N	199730	500	23 억		63492	N	N	0	N	00	N
90	20240214	160801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	50	2	0.45	49926170	4491	29.75	11000	11260	11000	14560	7840	11200	11116.64	1.33	0	-41	11460	11330	11140	11010	10820	11395	11075	24	3360	500	6720	10	1	4796867	540	7.45	2.59	12	0.09	1511.00	4339.00	54600	20230302	-79.40	10800	20231101	4.17	12850	-12.45	20240104	10920	3.02	20240206	54600	-79.40	20230302	10800	4.17	20231101	2.75	N	199730	500	23 억		63690	N	N	0	N	00	N
91	20240214	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11220	20	2	0.18	46780580	4211	27.90	11000	11260	11000	14560	7840	11200	11109.14	1.33	0	5	11460	11330	11140	11010	10820	11395	11075	24	3360	500	6720	10	1	4796867	538	7.43	2.59	12	0.09	1511.00	4339.00	54600	20230302	-79.45	10800	20231101	3.89	12850	-12.68	20240104	10920	2.75	20240206	54600	-79.45	20230302	10800	3.89	20231101	2.75	N	199730	500	23 억		63690	N	N	0	N	00	N
92	20240214	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11210	10	2	0.09	43880310	3952	26.18	11000	11250	11000	14560	7840	11200	11103.32	1.33	0	45	11460	11330	11140	11010	10820	11395	11075	24	3360	500	6720	10	1	4796867	538	7.42	2.58	12	0.08	1511.00	4339.00	54600	20230302	-79.47	10800	20231101	3.80	12850	-12.76	20240104	10920	2.66	20240206	54600	-79.47	20230302	10800	3.80	20231101	2.75	N	199730	500	23 억		63690	N	N	0	N	00	N
93	20240214	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11220	20	2	0.18	38424990	3466	22.96	11000	11240	11000	14560	7840	11200	11086.26	1.33	0	61	11460	11330	11140	11010	10820	11395	11075	24	3360	500	6720	10	1	4796867	538	7.43	2.59	12	0.07	1511.00	4339.00	54600	20230302	-79.45	10800	20231101	3.89	12850	-12.68	20240104	10920	2.75	20240206	54600	-79.45	20230302	10800	3.89	20231101	2.75	N	199730	500	23 억		63690	N	N	0	N	00	N
94	20240214	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	-100	5	-0.89	35555670	3209	21.26	11000	11240	11000	14560	7840	11200	11079.98	1.33	0	172	11460	11330	11140	11010	10820	11395	11075	24	3360	500	6720	10	1	4796867	532	7.35	2.56	12	0.07	1511.00	4339.00	54600	20230302	-79.67	10800	20231101	2.78	12850	-13.62	20240104	10920	1.65	20240206	54600	-79.67	20230302	10800	2.78	20231101	2.75	N	199730	500	23 억		63690	N	N	0	N	00	N
95	20240214	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11150	-50	5	-0.45	34176250	3085	20.44	11000	11240	11000	14560	7840	11200	11078.20	1.33	0	211	11460	11330	11140	11010	10820	11395	11075	24	3360	500	6720	10	1	4796867	535	7.38	2.57	12	0.06	1511.00	4339.00	54600	20230302	-79.58	10800	20231101	3.24	12850	-13.23	20240104	10920	2.11	20240206	54600	-79.58	20230302	10800	3.24	20231101	2.75	N	199730	500	23 억		63690	N	N	0	N	00	N
96	20240214	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	-70	5	-0.62	15964160	1449	9.60	11000	11200	11000	14560	7840	11200	11017.36	1.33	0	40	11460	11330	11140	11010	10820	11395	11075	24	3360	500	6720	10	1	4796867	534	7.37	2.57	12	0.03	1511.00	4339.00	54600	20230302	-79.62	10800	20231101	3.06	12850	-13.39	20240104	10920	1.92	20240206	54600	-79.62	20230302	10800	3.06	20231101	2.75	N	199730	500	23 억		63690	N	N	0	N	00	N
97	20240213	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	100	2	0.90	166868260	15085	268.42	11110	11270	10950	14430	7770	11100	11061.87	1.32	0	120	11320	11210	11110	11000	10900	11160	10950	24	3330	500	6660	10	1	4796867	537	7.41	2.58	12	0.31	1511.00	4339.00	54600	20230302	-79.49	10800	20231101	3.70	12850	-12.84	20240104	10920	2.56	20240206	54600	-79.49	20230302	10800	3.70	20231101	2.76	N	199730	500	23 억		63460	N	N	0	N	00	N
98	20240213	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	150	2	1.35	159597780	14436	256.87	11110	11270	10950	14430	7770	11100	11055.54	1.32	0	53	11320	11210	11110	11000	10900	11160	10950	24	3330	500	6660	10	1	4796867	540	7.45	2.59	12	0.30	1511.00	4339.00	54600	20230302	-79.40	10800	20231101	4.17	12850	-12.45	20240104	10920	3.02	20240206	54600	-79.40	20230302	10800	4.17	20231101	2.76	N	199730	500	23 억		63460	N	N	0	N	00	N
99	20240213	140757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11230	130	2	1.17	126588770	11492	204.48	11110	11270	10950	14430	7770	11100	11015.38	1.32	0	811	11320	11210	11110	11000	10900	11160	10950	24	3330	500	6660	10	1	4796867	539	7.43	2.59	12	0.24	1511.00	4339.00	54600	20230302	-79.43	10800	20231101	3.98	12850	-12.61	20240104	10920	2.84	20240206	54600	-79.43	20230302	10800	3.98	20231101	2.76	N	199730	500	23 억		63460	N	N	0	N	00	N
100	20240213	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	-60	5	-0.54	109478670	9949	177.03	11110	11110	10950	14430	7770	11100	11003.99	1.32	0	455	11320	11210	11110	11000	10900	11160	10950	24	3330	500	6660	10	1	4796867	530	7.31	2.54	12	0.21	1511.00	4339.00	54600	20230302	-79.78	10800	20231101	2.22	12850	-14.09	20240104	10920	1.10	20240206	54600	-79.78	20230302	10800	2.22	20231101	2.76	N	199730	500	23 억		63460	N	N	0	N	00	N
101	20240213	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11020	-80	5	-0.72	107237280	9746	173.42	11110	11110	10950	14430	7770	11100	11003.21	1.32	0	443	11320	11210	11110	11000	10900	11160	10950	24	3330	500	6660	10	1	4796867	529	7.29	2.54	12	0.20	1511.00	4339.00	54600	20230302	-79.82	10800	20231101	2.04	12850	-14.24	20240104	10920	0.92	20240206	54600	-79.82	20230302	10800	2.04	20231101	2.76	N	199730	500	23 억		63460	N	N	0	N	00	N
102	20240213	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11020	-80	5	-0.72	53936490	4899	87.17	11110	11110	10950	14430	7770	11100	11009.69	1.32	0	459	11320	11210	11110	11000	10900	11160	10950	24	3330	500	6660	10	1	4796867	529	7.29	2.54	12	0.10	1511.00	4339.00	54600	20230302	-79.82	10800	20231101	2.04	12850	-14.24	20240104	10920	0.92	20240206	54600	-79.82	20230302	10800	2.04	20231101	2.76	N	199730	500	23 억		63460	N	N	0	N	00	N
103	20240213	100637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11010	-90	5	-0.81	28847920	2620	46.62	11110	11110	10950	14430	7770	11100	11010.66	1.32	0	120	11320	11210	11110	11000	10900	11160	10950	24	3330	500	6660	10	1	4796867	528	7.29	2.54	12	0.05	1511.00	4339.00	54600	20230302	-79.84	10800	20231101	1.94	12850	-14.32	20240104	10920	0.82	20240206	54600	-79.84	20230302	10800	1.94	20231101	2.76	N	199730	500	23 억		63460	N	N	0	N	00	N