KissMeData/089600/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	160656	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23950	450	2	1.91	741007200	31297	177.55	23500	24000	23100	30550	16450	23500	23675.36	5.00	0	-4901	24033	23766	23333	23066	22633	23900	23200	60	7050	500	17390	50	1	11568163	2771	10.35	1.30	12	0.27	2315.00	18434.00	26800	20240124	-10.63	17760	20230825	34.85	26800	-10.63	20240124	21250	12.71	20240117	26800	-10.63	20240124	17760	34.85	20230825	1.14	N	089600	500	59 억		577954	N	N	1	N	00	N
3	20240229	150700	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23900	400	2	1.70	648094300	27418	155.55	23500	23900	23100	30550	16450	23500	23637.55	5.00	0	-4036	24033	23766	23333	23066	22633	23900	23200	60	7050	500	17390	50	1	11568163	2765	10.32	1.30	12	0.24	2315.00	18434.00	26800	20240124	-10.82	17760	20230825	34.57	26800	-10.82	20240124	21250	12.47	20240117	26800	-10.82	20240124	17760	34.57	20230825	1.14	N	089600	500	59 억		577954	N	N	1	N	00	N
4	20240229	140701	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	0	3	0.00	427218900	18110	102.74	23500	23850	23100	30550	16450	23500	23590.22	5.00	0	-363	24033	23766	23333	23066	22633	23900	23200	60	7050	500	17390	50	1	11568163	2719	10.15	1.27	12	0.16	2315.00	18434.00	26800	20240124	-12.31	17760	20230825	32.32	26800	-12.31	20240124	21250	10.59	20240117	26800	-12.31	20240124	17760	32.32	20230825	1.14	N	089600	500	59 억		577954	N	N	1	N	00	N
5	20240229	130658	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	100	2	0.43	390581900	16555	93.92	23500	23850	23100	30550	16450	23500	23592.99	5.00	0	-61	24033	23766	23333	23066	22633	23900	23200	60	7050	500	17390	50	1	11568163	2730	10.19	1.28	12	0.14	2315.00	18434.00	26800	20240124	-11.94	17760	20230825	32.88	26800	-11.94	20240124	21250	11.06	20240117	26800	-11.94	20240124	17760	32.88	20230825	1.14	N	089600	500	59 억		577954	N	N	1	N	00	N
6	20240229	120658	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23750	250	2	1.06	355120600	15060	85.44	23500	23850	23100	30550	16450	23500	23580.39	5.00	0	384	24033	23766	23333	23066	22633	23900	23200	60	7050	500	17390	50	1	11568163	2747	10.26	1.29	12	0.13	2315.00	18434.00	26800	20240124	-11.38	17760	20230825	33.73	26800	-11.38	20240124	21250	11.76	20240117	26800	-11.38	20240124	17760	33.73	20230825	1.14	N	089600	500	59 억		577954	N	N	1	N	00	N
7	20240229	110659	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	50	2	0.21	297095300	12601	71.49	23500	23850	23100	30550	16450	23500	23577.12	5.00	0	-359	24033	23766	23333	23066	22633	23900	23200	60	7050	500	17390	50	1	11568163	2724	10.17	1.28	12	0.11	2315.00	18434.00	26800	20240124	-12.13	17760	20230825	32.60	26800	-12.13	20240124	21250	10.82	20240117	26800	-12.13	20240124	17760	32.60	20230825	1.14	N	089600	500	59 억		577954	N	N	1	N	00	N
8	20240229	100700	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	50	2	0.21	143651450	6115	34.69	23500	23700	23100	30550	16450	23500	23491.65	5.00	0	255	24033	23766	23333	23066	22633	23900	23200	60	7050	500	17390	50	1	11568163	2724	10.17	1.28	12	0.05	2315.00	18434.00	26800	20240124	-12.13	17760	20230825	32.60	26800	-12.13	20240124	21250	10.82	20240117	26800	-12.13	20240124	17760	32.60	20230825	1.14	N	089600	500	59 억		577954	N	N	1	N	00	N
9	20240229	090658	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	100	2	0.43	59761600	2525	14.32	23500	23700	23300	30550	16450	23500	23667.96	5.00	0	-1311	24033	23766	23333	23066	22633	23900	23200	60	7050	500	17390	50	1	11568163	2730	10.19	1.28	12	0.02	2315.00	18434.00	26800	20240124	-11.94	17760	20230825	32.88	26800	-11.94	20240124	21250	11.06	20240117	26800	-11.94	20240124	17760	32.88	20230825	1.14	N	089600	500	59 억		577954	N	N	1	N	00	N
10	20240228	160619	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	500	2	2.17	410566550	17594	52.76	23000	23600	22900	29900	16100	23000	23334.80	5.01	0	-1665	23666	23332	23016	22682	22366	23175	22525	60	6900	500	17020	50	1	11568163	2719	10.15	1.27	12	0.15	2315.00	18434.00	26800	20240124	-12.31	17760	20230825	32.32	26800	-12.31	20240124	21250	10.59	20240117	26800	-12.31	20240124	17760	32.32	20230825	1.10	N	089600	500	59 억		579321	N	N	1	N	00	N
11	20240228	150619	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	500	2	2.17	393148400	16853	50.54	23000	23600	22900	29900	16100	23000	23328.10	5.01	0	-1532	23666	23332	23016	22682	22366	23175	22525	60	6900	500	17020	50	1	11568163	2719	10.15	1.27	12	0.15	2315.00	18434.00	26800	20240124	-12.31	17760	20230825	32.32	26800	-12.31	20240124	21250	10.59	20240117	26800	-12.31	20240124	17760	32.32	20230825	1.10	N	089600	500	59 억		579321	N	N	0	N	00	N
12	20240228	140659	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	550	2	2.39	284618600	12243	36.71	23000	23550	22900	29900	16100	23000	23247.46	5.01	0	814	23666	23332	23016	22682	22366	23175	22525	60	6900	500	17020	50	1	11568163	2724	10.17	1.28	12	0.11	2315.00	18434.00	26800	20240124	-12.13	17760	20230825	32.60	26800	-12.13	20240124	21250	10.82	20240117	26800	-12.13	20240124	17760	32.60	20230825	1.10	N	089600	500	59 억		579321	N	N	0	N	00	N
13	20240228	130658	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23150	150	2	0.65	117655400	5112	15.33	23000	23300	22900	29900	16100	23000	23015.53	5.01	0	-1557	23666	23332	23016	22682	22366	23175	22525	60	6900	500	17020	50	1	11568163	2678	10.00	1.26	12	0.04	2315.00	18434.00	26800	20240124	-13.62	17760	20230825	30.35	26800	-13.62	20240124	21250	8.94	20240117	26800	-13.62	20240124	17760	30.35	20230825	1.10	N	089600	500	59 억		579321	N	N	0	N	00	N
14	20240228	120659	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23150	150	2	0.65	96392850	4194	12.58	23000	23300	22900	29900	16100	23000	22983.51	5.01	0	-1348	23666	23332	23016	22682	22366	23175	22525	60	6900	500	17020	50	1	11568163	2678	10.00	1.26	12	0.04	2315.00	18434.00	26800	20240124	-13.62	17760	20230825	30.35	26800	-13.62	20240124	21250	8.94	20240117	26800	-13.62	20240124	17760	30.35	20230825	1.10	N	089600	500	59 억		579321	N	N	0	N	00	N
15	20240228	110630	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23000	0	3	0.00	42975300	1868	5.60	23000	23300	22950	29900	16100	23000	23006.05	5.01	0	-821	23666	23332	23016	22682	22366	23175	22525	60	6900	500	17020	50	1	11568163	2661	9.94	1.25	12	0.02	2315.00	18434.00	26800	20240124	-14.18	17760	20230825	29.50	26800	-14.18	20240124	21250	8.24	20240117	26800	-14.18	20240124	17760	29.50	20230825	1.10	N	089600	500	59 억		579321	N	N	0	N	00	N
16	20240228	100656	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22950	-50	5	-0.22	20478600	889	2.67	23000	23300	22950	29900	16100	23000	23035.55	5.01	0	-378	23666	23332	23016	22682	22366	23175	22525	60	6900	500	17020	50	1	11568163	2655	9.91	1.24	12	0.01	2315.00	18434.00	26800	20240124	-14.37	17760	20230825	29.22	26800	-14.37	20240124	21250	8.00	20240117	26800	-14.37	20240124	17760	29.22	20230825	1.10	N	089600	500	59 억		579321	N	N	0	N	00	N
17	20240228	090700	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23300	300	2	1.30	369500	16	0.05	23000	23300	23000	29900	16100	23000	23093.75	5.01	0	0	23666	23332	23016	22682	22366	23175	22525	60	6900	500	17020	50	1	11568163	2695	10.06	1.26	12	0.00	2315.00	18434.00	26800	20240124	-13.06	17760	20230825	31.19	26800	-13.06	20240124	21250	9.65	20240117	26800	-13.06	20240124	17760	31.19	20230825	1.10	N	089600	500	59 억		579321	N	N	0	N	00	N
18	20240227	160658	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23000	-50	5	-0.22	768230750	33344	102.19	23100	23350	22700	29950	16150	23050	23039.57	5.01	0	-660	24150	23600	23300	22750	22450	23450	22600	60	6900	500	17050	50	1	11568163	2661	9.94	1.25	12	0.29	2315.00	18434.00	26800	20240124	-14.18	17760	20230825	29.50	26800	-14.18	20240124	21250	8.24	20240117	26800	-14.18	20240124	17760	29.50	20230825	1.03	N	089600	500	59 억		580025	N	N	0	N	00	N
19	20240227	150700	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23150	100	2	0.43	751931900	32637	100.02	23100	23350	22700	29950	16150	23050	23039.25	5.01	0	-551	24150	23600	23300	22750	22450	23450	22600	60	6900	500	17050	50	1	11568163	2678	10.00	1.26	12	0.28	2315.00	18434.00	26800	20240124	-13.62	17760	20230825	30.35	26800	-13.62	20240124	21250	8.94	20240117	26800	-13.62	20240124	17760	30.35	20230825	1.03	N	089600	500	59 억		580025	N	N	0	N	00	N
20	20240227	140657	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23150	100	2	0.43	663660000	28805	88.28	23100	23350	22700	29950	16150	23050	23039.75	5.01	0	481	24150	23600	23300	22750	22450	23450	22600	60	6900	500	17050	50	1	11568163	2678	10.00	1.26	12	0.25	2315.00	18434.00	26800	20240124	-13.62	17760	20230825	30.35	26800	-13.62	20240124	21250	8.94	20240117	26800	-13.62	20240124	17760	30.35	20230825	1.03	N	089600	500	59 억		580025	N	N	0	N	00	N
21	20240227	130619	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23100	50	2	0.22	560982300	24349	74.62	23100	23350	22700	29950	16150	23050	23039.23	5.01	0	126	24150	23600	23300	22750	22450	23450	22600	60	6900	500	17050	50	1	11568163	2672	9.98	1.25	12	0.21	2315.00	18434.00	26800	20240124	-13.81	17760	20230825	30.07	26800	-13.81	20240124	21250	8.71	20240117	26800	-13.81	20240124	17760	30.07	20230825	1.03	N	089600	500	59 억		580025	N	N	0	N	00	N
22	20240227	120700	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23050	0	3	0.00	493589200	21430	65.68	23100	23350	22700	29950	16150	23050	23032.63	5.01	0	1065	24150	23600	23300	22750	22450	23450	22600	60	6900	500	17050	50	1	11568163	2666	9.96	1.25	12	0.19	2315.00	18434.00	26800	20240124	-13.99	17760	20230825	29.79	26800	-13.99	20240124	21250	8.47	20240117	26800	-13.99	20240124	17760	29.79	20230825	1.03	N	089600	500	59 억		580025	N	N	0	N	00	N
23	20240227	110658	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23150	100	2	0.43	444943000	19324	59.22	23100	23350	22700	29950	16150	23050	23025.41	5.01	0	1543	24150	23600	23300	22750	22450	23450	22600	60	6900	500	17050	50	1	11568163	2678	10.00	1.26	12	0.17	2315.00	18434.00	26800	20240124	-13.62	17760	20230825	30.35	26800	-13.62	20240124	21250	8.94	20240117	26800	-13.62	20240124	17760	30.35	20230825	1.03	N	089600	500	59 억		580025	N	N	0	N	00	N
24	20240227	100655	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23100	50	2	0.22	333587450	14528	44.52	23100	23250	22700	29950	16150	23050	22961.69	5.01	0	1147	24150	23600	23300	22750	22450	23450	22600	60	6900	500	17050	50	1	11568163	2672	9.98	1.25	12	0.13	2315.00	18434.00	26800	20240124	-13.81	17760	20230825	30.07	26800	-13.81	20240124	21250	8.71	20240117	26800	-13.81	20240124	17760	30.07	20230825	1.03	N	089600	500	59 억		580025	N	N	0	N	00	N
25	20240227	090658	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23050	0	3	0.00	20876800	904	2.77	23100	23250	23050	29950	16150	23050	23093.81	5.01	0	-190	24150	23600	23300	22750	22450	23450	22600	60	6900	500	17050	50	1	11568163	2666	9.96	1.25	12	0.01	2315.00	18434.00	26800	20240124	-13.99	17760	20230825	29.79	26800	-13.99	20240124	21250	8.47	20240117	26800	-13.99	20240124	17760	29.79	20230825	1.03	N	089600	500	59 억		580025	N	N	0	N	00	N
26	20240226	160655	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23050	-400	5	-1.71	753885200	32218	70.66	23350	23850	23000	30450	16450	23450	23399.50	4.98	0	4437	24350	23900	23550	23100	22750	24125	23325	60	7000	500	17350	50	1	11568163	2666	9.96	1.25	12	0.28	2315.00	18434.00	26800	20240124	-13.99	17760	20230825	29.79	26800	-13.99	20240124	21250	8.47	20240117	26800	-13.99	20240124	17760	29.79	20230825	1.12	N	089600	500	59 억		575633	N	N	3	N	00	N
27	20240226	150653	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23200	-250	5	-1.07	701668850	29961	65.71	23350	23850	23000	30450	16450	23450	23419.41	4.98	0	5480	24350	23900	23550	23100	22750	24125	23325	60	7000	500	17350	50	1	11568163	2684	10.02	1.26	12	0.26	2315.00	18434.00	26800	20240124	-13.43	17760	20230825	30.63	26800	-13.43	20240124	21250	9.18	20240117	26800	-13.43	20240124	17760	30.63	20230825	1.12	N	089600	500	59 억		575633	N	N	3	N	00	N
28	20240226	140653	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	150	2	0.64	422979000	17936	39.34	23350	23850	23200	30450	16450	23450	23582.68	4.98	0	2766	24350	23900	23550	23100	22750	24125	23325	60	7000	500	17350	50	1	11568163	2730	10.19	1.28	12	0.16	2315.00	18434.00	26800	20240124	-11.94	17760	20230825	32.88	26800	-11.94	20240124	21250	11.06	20240117	26800	-11.94	20240124	17760	32.88	20230825	1.12	N	089600	500	59 억		575633	N	N	3	N	00	N
29	20240226	130649	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	150	2	0.64	368080650	15604	34.22	23350	23850	23200	30450	16450	23450	23588.87	4.98	0	2569	24350	23900	23550	23100	22750	24125	23325	60	7000	500	17350	50	1	11568163	2730	10.19	1.28	12	0.13	2315.00	18434.00	26800	20240124	-11.94	17760	20230825	32.88	26800	-11.94	20240124	21250	11.06	20240117	26800	-11.94	20240124	17760	32.88	20230825	1.12	N	089600	500	59 억		575633	N	N	3	N	00	N
30	20240226	120649	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	100	2	0.43	337093950	14290	31.34	23350	23850	23200	30450	16450	23450	23589.50	4.98	0	2780	24350	23900	23550	23100	22750	24125	23325	60	7000	500	17350	50	1	11568163	2724	10.17	1.28	12	0.12	2315.00	18434.00	26800	20240124	-12.13	17760	20230825	32.60	26800	-12.13	20240124	21250	10.82	20240117	26800	-12.13	20240124	17760	32.60	20230825	1.12	N	089600	500	59 억		575633	N	N	3	N	00	N
31	20240226	110648	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	150	2	0.64	243203300	10313	22.62	23350	23850	23200	30450	16450	23450	23582.21	4.98	0	2318	24350	23900	23550	23100	22750	24125	23325	60	7000	500	17350	50	1	11568163	2730	10.19	1.28	12	0.09	2315.00	18434.00	26800	20240124	-11.94	17760	20230825	32.88	26800	-11.94	20240124	21250	11.06	20240117	26800	-11.94	20240124	17760	32.88	20230825	1.12	N	089600	500	59 억		575633	N	N	3	N	00	N
32	20240226	100645	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	150	2	0.64	179398150	7608	16.69	23350	23850	23200	30450	16450	23450	23580.20	4.98	0	1306	24350	23900	23550	23100	22750	24125	23325	60	7000	500	17350	50	1	11568163	2730	10.19	1.28	12	0.07	2315.00	18434.00	26800	20240124	-11.94	17760	20230825	32.88	26800	-11.94	20240124	21250	11.06	20240117	26800	-11.94	20240124	17760	32.88	20230825	1.12	N	089600	500	59 억		575633	N	N	3	N	00	N
33	20240226	090646	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	100	2	0.43	39756750	1703	3.73	23350	23700	23200	30450	16450	23450	23345.13	4.98	0	440	24350	23900	23550	23100	22750	24125	23325	60	7000	500	17350	50	1	11568163	2724	10.17	1.28	12	0.01	2315.00	18434.00	26800	20240124	-12.13	17760	20230825	32.60	26800	-12.13	20240124	21250	10.82	20240117	26800	-12.13	20240124	17760	32.60	20230825	1.12	N	089600	500	59 억		575633	N	N	3	N	00	N
34	20240223	160646	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23450	150	2	0.64	1069850400	45328	80.17	23400	24000	23200	30250	16350	23300	23602.42	4.95	0	3198	23966	23632	23266	22932	22566	23450	22750	60	6950	500	17240	50	1	11568163	2713	10.13	1.27	12	0.39	2315.00	18434.00	26800	20240124	-12.50	17760	20230825	32.04	26800	-12.50	20240124	21250	10.35	20240117	26800	-12.50	20240124	17760	32.04	20230825	1.14	N	089600	500	59 억		572530	N	N	3	N	00	N
35	20240223	150642	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23450	150	2	0.64	1036840650	43918	77.68	23400	24000	23200	30250	16350	23300	23608.56	4.95	0	3048	23966	23632	23266	22932	22566	23450	22750	60	6950	500	17240	50	1	11568163	2713	10.13	1.27	12	0.38	2315.00	18434.00	26800	20240124	-12.50	17760	20230825	32.04	26800	-12.50	20240124	21250	10.35	20240117	26800	-12.50	20240124	17760	32.04	20230825	1.14	N	089600	500	59 억		572530	N	N	4	N	00	N
36	20240223	140644	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23450	150	2	0.64	984119600	41673	73.71	23400	24000	23200	30250	16350	23300	23615.28	4.95	0	2358	23966	23632	23266	22932	22566	23450	22750	60	6950	500	17240	50	1	11568163	2713	10.13	1.27	12	0.36	2315.00	18434.00	26800	20240124	-12.50	17760	20230825	32.04	26800	-12.50	20240124	21250	10.35	20240117	26800	-12.50	20240124	17760	32.04	20230825	1.14	N	089600	500	59 억		572530	N	N	4	N	00	N
37	20240223	130642	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23700	400	2	1.72	915574900	38764	68.56	23400	24000	23200	30250	16350	23300	23619.21	4.95	0	1915	23966	23632	23266	22932	22566	23450	22750	60	6950	500	17240	50	1	11568163	2742	10.24	1.29	12	0.34	2315.00	18434.00	26800	20240124	-11.57	17760	20230825	33.45	26800	-11.57	20240124	21250	11.53	20240117	26800	-11.57	20240124	17760	33.45	20230825	1.14	N	089600	500	59 억		572530	N	N	4	N	00	N
38	20240223	120643	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23700	400	2	1.72	756146650	32070	56.72	23400	23850	23200	30250	16350	23300	23578.01	4.95	0	4183	23966	23632	23266	22932	22566	23450	22750	60	6950	500	17240	50	1	11568163	2742	10.24	1.29	12	0.28	2315.00	18434.00	26800	20240124	-11.57	17760	20230825	33.45	26800	-11.57	20240124	21250	11.53	20240117	26800	-11.57	20240124	17760	33.45	20230825	1.14	N	089600	500	59 억		572530	N	N	4	N	00	N
39	20240223	110637	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	300	2	1.29	573687900	24327	43.03	23400	23850	23200	30250	16350	23300	23582.35	4.95	0	1716	23966	23632	23266	22932	22566	23450	22750	60	6950	500	17240	50	1	11568163	2730	10.19	1.28	12	0.21	2315.00	18434.00	26800	20240124	-11.94	17760	20230825	32.88	26800	-11.94	20240124	21250	11.06	20240117	26800	-11.94	20240124	17760	32.88	20230825	1.14	N	089600	500	59 억		572530	N	N	4	N	00	N
40	20240223	100637	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	300	2	1.29	309276900	13170	23.29	23400	23800	23200	30250	16350	23300	23483.44	4.95	0	575	23966	23632	23266	22932	22566	23450	22750	60	6950	500	17240	50	1	11568163	2730	10.19	1.28	12	0.11	2315.00	18434.00	26800	20240124	-11.94	17760	20230825	32.88	26800	-11.94	20240124	21250	11.06	20240117	26800	-11.94	20240124	17760	32.88	20230825	1.14	N	089600	500	59 억		572530	N	N	4	N	00	N
41	20240223	090641	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23200	-100	5	-0.43	72566450	3095	5.47	23400	23550	23200	30250	16350	23300	23446.35	4.95	0	-816	23966	23632	23266	22932	22566	23450	22750	60	6950	500	17240	50	1	11568163	2684	10.02	1.26	12	0.03	2315.00	18434.00	26800	20240124	-13.43	17760	20230825	30.63	26800	-13.43	20240124	21250	9.18	20240117	26800	-13.43	20240124	17760	30.63	20230825	1.14	N	089600	500	59 억		572530	N	N	4	N	00	N
42	20240222	160632	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23300	-100	5	-0.43	1306817850	56211	79.69	23550	23600	22900	30400	16400	23400	23248.37	4.90	0	5645	24566	23982	23566	22982	22566	23775	22775	60	7000	500	17310	50	1	11568163	2695	10.06	1.26	12	0.49	2315.00	18434.00	26800	20240124	-13.06	17760	20230825	31.19	26800	-13.06	20240124	21250	9.65	20240117	26800	-13.06	20240124	17760	31.19	20230825	1.09	N	089600	500	59 억		566892	N	N	4	N	00	N
43	20240222	150641	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23250	-150	5	-0.64	1170892250	50356	71.39	23550	23600	22900	30400	16400	23400	23252.26	4.90	0	3969	24566	23982	23566	22982	22566	23775	22775	60	7000	500	17310	50	1	11568163	2690	10.04	1.26	12	0.44	2315.00	18434.00	26800	20240124	-13.25	17760	20230825	30.91	26800	-13.25	20240124	21250	9.41	20240117	26800	-13.25	20240124	17760	30.91	20230825	1.09	N	089600	500	59 억		566892	N	N	0	N	00	N
44	20240222	140636	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23300	-100	5	-0.43	1020253950	43885	62.21	23550	23600	22900	30400	16400	23400	23248.32	4.90	0	-159	24566	23982	23566	22982	22566	23775	22775	60	7000	500	17310	50	1	11568163	2695	10.06	1.26	12	0.38	2315.00	18434.00	26800	20240124	-13.06	17760	20230825	31.19	26800	-13.06	20240124	21250	9.65	20240117	26800	-13.06	20240124	17760	31.19	20230825	1.09	N	089600	500	59 억		566892	N	N	0	N	00	N
45	20240222	130626	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	100	2	0.43	731037600	31558	44.74	23550	23550	22900	30400	16400	23400	23164.82	4.90	0	4047	24566	23982	23566	22982	22566	23775	22775	60	7000	500	17310	50	1	11568163	2719	10.15	1.27	12	0.27	2315.00	18434.00	26800	20240124	-12.31	17760	20230825	32.32	26800	-12.31	20240124	21250	10.59	20240117	26800	-12.31	20240124	17760	32.32	20230825	1.09	N	089600	500	59 억		566892	N	N	0	N	00	N
46	20240222	120636	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23450	50	2	0.21	650582400	28130	39.88	23550	23550	22900	30400	16400	23400	23127.61	4.90	0	5484	24566	23982	23566	22982	22566	23775	22775	60	7000	500	17310	50	1	11568163	2713	10.13	1.27	12	0.24	2315.00	18434.00	26800	20240124	-12.50	17760	20230825	32.04	26800	-12.50	20240124	21250	10.35	20240117	26800	-12.50	20240124	17760	32.04	20230825	1.09	N	089600	500	59 억		566892	N	N	0	N	00	N
47	20240222	110633	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23250	-150	5	-0.64	550284100	23834	33.79	23550	23550	22900	30400	16400	23400	23088.07	4.90	0	5367	24566	23982	23566	22982	22566	23775	22775	60	7000	500	17310	50	1	11568163	2690	10.04	1.26	12	0.21	2315.00	18434.00	26800	20240124	-13.25	17760	20230825	30.91	26800	-13.25	20240124	21250	9.41	20240117	26800	-13.25	20240124	17760	30.91	20230825	1.09	N	089600	500	59 억		566892	N	N	0	N	00	N
48	20240222	100627	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23200	-200	5	-0.85	334284800	14476	20.52	23550	23550	22900	30400	16400	23400	23092.13	4.90	0	2945	24566	23982	23566	22982	22566	23775	22775	60	7000	500	17310	50	1	11568163	2684	10.02	1.26	12	0.13	2315.00	18434.00	26800	20240124	-13.43	17760	20230825	30.63	26800	-13.43	20240124	21250	9.18	20240117	26800	-13.43	20240124	17760	30.63	20230825	1.09	N	089600	500	59 억		566892	N	N	0	N	00	N
49	20240222	090638	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23250	-150	5	-0.64	14062800	601	0.85	23550	23550	23250	30400	16400	23400	23398.98	4.90	0	60	24566	23982	23566	22982	22566	23775	22775	60	7000	500	17310	50	1	11568163	2690	10.04	1.26	12	0.01	2315.00	18434.00	26800	20240124	-13.25	17760	20230825	30.91	26800	-13.25	20240124	21250	9.41	20240117	26800	-13.25	20240124	17760	30.91	20230825	1.09	N	089600	500	59 억		566892	N	N	0	N	00	N
50	20240221	160632	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23400	-800	5	-3.31	1647768850	70341	77.70	24150	24150	23150	31450	16950	24200	23425.48	4.91	0	-4556	25333	24766	24383	23816	23433	24575	23625	60	7250	500	17900	50	1	11568163	2707	10.11	1.27	12	0.61	2315.00	18434.00	26800	20240124	-12.69	17760	20230825	31.76	26800	-12.69	20240124	21250	10.12	20240117	26800	-12.69	20240124	17760	31.76	20230825	1.14	N	089600	500	59 억		568324	N	N	6	N	00	N
51	20240221	150626	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	-700	5	-2.89	1517704800	64797	71.57	24150	24150	23150	31450	16950	24200	23422.43	4.91	0	-3258	25333	24766	24383	23816	23433	24575	23625	60	7250	500	17900	50	1	11568163	2719	10.15	1.27	12	0.56	2315.00	18434.00	26800	20240124	-12.31	17760	20230825	32.32	26800	-12.31	20240124	21250	10.59	20240117	26800	-12.31	20240124	17760	32.32	20230825	1.14	N	089600	500	59 억		568324	N	N	6	N	00	N
52	20240221	140628	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23400	-800	5	-3.31	1230003100	52472	57.96	24150	24150	23150	31450	16950	24200	23441.10	4.91	0	-3179	25333	24766	24383	23816	23433	24575	23625	60	7250	500	17900	50	1	11568163	2707	10.11	1.27	12	0.45	2315.00	18434.00	26800	20240124	-12.69	17760	20230825	31.76	26800	-12.69	20240124	21250	10.12	20240117	26800	-12.69	20240124	17760	31.76	20230825	1.14	N	089600	500	59 억		568324	N	N	6	N	00	N
53	20240221	130629	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23400	-800	5	-3.31	1028234700	43831	48.41	24150	24150	23150	31450	16950	24200	23459.04	4.91	0	-2509	25333	24766	24383	23816	23433	24575	23625	60	7250	500	17900	50	1	11568163	2707	10.11	1.27	12	0.38	2315.00	18434.00	26800	20240124	-12.69	17760	20230825	31.76	26800	-12.69	20240124	21250	10.12	20240117	26800	-12.69	20240124	17760	31.76	20230825	1.14	N	089600	500	59 억		568324	N	N	6	N	00	N
54	20240221	120627	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23400	-800	5	-3.31	879217200	37460	41.38	24150	24150	23150	31450	16950	24200	23470.79	4.91	0	-981	25333	24766	24383	23816	23433	24575	23625	60	7250	500	17900	50	1	11568163	2707	10.11	1.27	12	0.32	2315.00	18434.00	26800	20240124	-12.69	17760	20230825	31.76	26800	-12.69	20240124	21250	10.12	20240117	26800	-12.69	20240124	17760	31.76	20230825	1.14	N	089600	500	59 억		568324	N	N	6	N	00	N
55	20240221	110634	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23250	-950	5	-3.93	661478100	28103	31.04	24150	24150	23150	31450	16950	24200	23537.59	4.91	0	982	25333	24766	24383	23816	23433	24575	23625	60	7250	500	17900	50	1	11568163	2690	10.04	1.26	12	0.24	2315.00	18434.00	26800	20240124	-13.25	17760	20230825	30.91	26800	-13.25	20240124	21250	9.41	20240117	26800	-13.25	20240124	17760	30.91	20230825	1.14	N	089600	500	59 억		568324	N	N	6	N	00	N
56	20240221	100626	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	-700	5	-2.89	351700950	14821	16.37	24150	24150	23500	31450	16950	24200	23729.84	4.91	0	2944	25333	24766	24383	23816	23433	24575	23625	60	7250	500	17900	50	1	11568163	2719	10.15	1.27	12	0.13	2315.00	18434.00	26800	20240124	-12.31	17760	20230825	32.32	26800	-12.31	20240124	21250	10.59	20240117	26800	-12.31	20240124	17760	32.32	20230825	1.14	N	089600	500	59 억		568324	N	N	6	N	00	N
57	20240221	090626	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24050	-150	5	-0.62	18575250	774	0.85	24150	24150	23850	31450	16950	24200	23998.51	4.91	0	225	25333	24766	24383	23816	23433	24575	23625	60	7250	500	17900	50	1	11568163	2782	10.39	1.30	12	0.01	2315.00	18434.00	26800	20240124	-10.26	17760	20230825	35.42	26800	-10.26	20240124	21250	13.18	20240117	26800	-10.26	20240124	17760	35.42	20230825	1.14	N	089600	500	59 억		568324	N	N	6	N	00	N
58	20240220	160620	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24200	600	2	2.54	2200726100	89888	154.75	24500	24950	24000	30650	16550	23600	24483.05	4.90	0	1661	24433	24016	23383	22966	22333	24225	23175	60	7050	500	17460	50	1	11568163	2799	10.45	1.31	12	0.78	2315.00	18434.00	26800	20240124	-9.70	17760	20230825	36.26	26800	-9.70	20240124	21250	13.88	20240117	26800	-9.70	20240124	17760	36.26	20230825	1.15	N	089600	500	59 억		567295	N	N	6	N	00	N
59	20240220	150623	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24300	700	2	2.97	2111818900	86221	148.43	24500	24950	24000	30650	16550	23600	24493.09	4.90	0	1176	24433	24016	23383	22966	22333	24225	23175	60	7050	500	17460	50	1	11568163	2811	10.50	1.32	12	0.75	2315.00	18434.00	26800	20240124	-9.33	17760	20230825	36.82	26800	-9.33	20240124	21250	14.35	20240117	26800	-9.33	20240124	17760	36.82	20230825	1.15	N	089600	500	59 억		567295	N	N	8	N	00	N
60	20240220	140624	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24150	550	2	2.33	1952088900	79627	137.08	24500	24950	24000	30650	16550	23600	24515.41	4.90	0	1216	24433	24016	23383	22966	22333	24225	23175	60	7050	500	17460	50	1	11568163	2794	10.43	1.31	12	0.69	2315.00	18434.00	26800	20240124	-9.89	17760	20230825	35.98	26800	-9.89	20240124	21250	13.65	20240117	26800	-9.89	20240124	17760	35.98	20230825	1.15	N	089600	500	59 억		567295	N	N	8	N	00	N
61	20240220	130624	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24100	500	2	2.12	1793932250	73076	125.80	24500	24950	24100	30650	16550	23600	24548.86	4.90	0	-231	24433	24016	23383	22966	22333	24225	23175	60	7050	500	17460	50	1	11568163	2788	10.41	1.31	12	0.63	2315.00	18434.00	26800	20240124	-10.07	17760	20230825	35.70	26800	-10.07	20240124	21250	13.41	20240117	26800	-10.07	20240124	17760	35.70	20230825	1.15	N	089600	500	59 억		567295	N	N	8	N	00	N
62	20240220	120619	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24250	650	2	2.75	1668476900	67892	116.88	24500	24950	24100	30650	16550	23600	24575.46	4.90	0	1086	24433	24016	23383	22966	22333	24225	23175	60	7050	500	17460	50	1	11568163	2805	10.48	1.32	12	0.59	2315.00	18434.00	26800	20240124	-9.51	17760	20230825	36.54	26800	-9.51	20240124	21250	14.12	20240117	26800	-9.51	20240124	17760	36.54	20230825	1.15	N	089600	500	59 억		567295	N	N	8	N	00	N
63	20240220	110620	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24300	700	2	2.97	1611253050	65536	112.82	24500	24950	24100	30650	16550	23600	24585.77	4.90	0	748	24433	24016	23383	22966	22333	24225	23175	60	7050	500	17460	50	1	11568163	2811	10.50	1.32	12	0.57	2315.00	18434.00	26800	20240124	-9.33	17760	20230825	36.82	26800	-9.33	20240124	21250	14.35	20240117	26800	-9.33	20240124	17760	36.82	20230825	1.15	N	089600	500	59 억		567295	N	N	8	N	00	N
64	20240220	100612	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24300	700	2	2.97	1453458500	59029	101.62	24500	24950	24100	30650	16550	23600	24622.79	4.90	0	-908	24433	24016	23383	22966	22333	24225	23175	60	7050	500	17460	50	1	11568163	2811	10.50	1.32	12	0.51	2315.00	18434.00	26800	20240124	-9.33	17760	20230825	36.82	26800	-9.33	20240124	21250	14.35	20240117	26800	-9.33	20240124	17760	36.82	20230825	1.15	N	089600	500	59 억		567295	N	N	8	N	00	N
65	20240220	090627	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24600	1000	2	4.24	606322750	24616	42.38	24500	24950	24400	30650	16550	23600	24631.25	4.90	0	-3769	24433	24016	23383	22966	22333	24225	23175	60	7050	500	17460	50	1	11568163	2846	10.63	1.33	12	0.21	2315.00	18434.00	26800	20240124	-8.21	17760	20230825	38.51	26800	-8.21	20240124	21250	15.76	20240117	26800	-8.21	20240124	17760	38.51	20230825	1.15	N	089600	500	59 억		567295	N	N	8	N	00	N
66	20240219	160622	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	650	2	2.83	1363097050	58083	96.44	22950	23800	22750	29800	16100	22950	23470.79	4.90	0	724	24416	23682	23316	22582	22216	23500	22400	60	6850	500	16980	50	1	11568163	2730	10.19	1.28	12	0.50	2315.00	18434.00	26800	20240124	-11.94	17760	20230825	32.88	26800	-11.94	20240124	21250	11.06	20240117	26800	-11.94	20240124	17760	32.88	20230825	1.15	N	089600	500	59 억		566288	N	N	8	N	00	N
67	20240219	150627	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23650	700	2	3.05	1300834600	55442	92.05	22950	23800	22750	29800	16100	22950	23465.78	4.90	0	1169	24416	23682	23316	22582	22216	23500	22400	60	6850	500	16980	50	1	11568163	2736	10.22	1.28	12	0.48	2315.00	18434.00	26800	20240124	-11.75	17760	20230825	33.16	26800	-11.75	20240124	21250	11.29	20240117	26800	-11.75	20240124	17760	33.16	20230825	1.15	N	089600	500	59 억		566288	N	N	11	N	00	N
68	20240219	140625	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	550	2	2.40	1113518450	47521	78.90	22950	23800	22750	29800	16100	22950	23435.21	4.90	0	3394	24416	23682	23316	22582	22216	23500	22400	60	6850	500	16980	50	1	11568163	2719	10.15	1.27	12	0.41	2315.00	18434.00	26800	20240124	-12.31	17760	20230825	32.32	26800	-12.31	20240124	21250	10.59	20240117	26800	-12.31	20240124	17760	32.32	20230825	1.15	N	089600	500	59 억		566288	N	N	11	N	00	N
69	20240219	130625	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	600	2	2.61	964395800	41198	68.40	22950	23800	22750	29800	16100	22950	23412.18	4.90	0	4721	24416	23682	23316	22582	22216	23500	22400	60	6850	500	16980	50	1	11568163	2724	10.17	1.28	12	0.36	2315.00	18434.00	26800	20240124	-12.13	17760	20230825	32.60	26800	-12.13	20240124	21250	10.82	20240117	26800	-12.13	20240124	17760	32.60	20230825	1.15	N	089600	500	59 억		566288	N	N	11	N	00	N
70	20240219	120624	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	550	2	2.40	806933450	34525	57.32	22950	23800	22750	29800	16100	22950	23376.15	4.90	0	5749	24416	23682	23316	22582	22216	23500	22400	60	6850	500	16980	50	1	11568163	2719	10.15	1.27	12	0.30	2315.00	18434.00	26800	20240124	-12.31	17760	20230825	32.32	26800	-12.31	20240124	21250	10.59	20240117	26800	-12.31	20240124	17760	32.32	20230825	1.15	N	089600	500	59 억		566288	N	N	11	N	00	N
71	20240219	110623	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	650	2	2.83	567859950	24409	40.53	22950	23650	22750	29800	16100	22950	23268.29	4.90	0	7038	24416	23682	23316	22582	22216	23500	22400	60	6850	500	16980	50	1	11568163	2730	10.19	1.28	12	0.21	2315.00	18434.00	26800	20240124	-11.94	17760	20230825	32.88	26800	-11.94	20240124	21250	11.06	20240117	26800	-11.94	20240124	17760	32.88	20230825	1.15	N	089600	500	59 억		566288	N	N	11	N	00	N
72	20240219	100618	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23100	150	2	0.65	291423700	12580	20.89	22950	23500	22750	29800	16100	22950	23170.92	4.90	0	1186	24416	23682	23316	22582	22216	23500	22400	60	6850	500	16980	50	1	11568163	2672	9.98	1.25	12	0.11	2315.00	18434.00	26800	20240124	-13.81	17760	20230825	30.07	26800	-13.81	20240124	21250	8.71	20240117	26800	-13.81	20240124	17760	30.07	20230825	1.15	N	089600	500	59 억		566288	N	N	11	N	00	N
73	20240219	090619	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22900	-50	5	-0.22	28026000	1222	2.03	22950	23000	22750	29800	16100	22950	22929.48	4.90	0	-400	24416	23682	23316	22582	22216	23500	22400	60	6850	500	16980	50	1	11568163	2649	9.89	1.24	12	0.01	2315.00	18434.00	26800	20240124	-14.55	17760	20230825	28.94	26800	-14.55	20240124	21250	7.76	20240117	26800	-14.55	20240124	17760	28.94	20230825	1.15	N	089600	500	59 억		566288	N	N	11	N	00	N
74	20240216	160616	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22950	-1050	5	-4.38	1396181150	59763	134.34	24000	24050	22950	31200	16800	24000	23362.69	4.91	0	-1199	25666	24832	24316	23482	22966	24575	23225	60	7200	500	17760	50	1	11568163	2655	9.91	1.24	12	0.52	2315.00	18434.00	26800	20240124	-14.37	17760	20230825	29.22	26800	-14.37	20240124	21250	8.00	20240117	26800	-14.37	20240124	17760	29.22	20230825	1.15	N	089600	500	59 억		568078	N	N	11	N	00	N
75	20240216	150622	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23050	-950	5	-3.96	1246750750	53266	119.73	24000	24050	23000	31200	16800	24000	23405.11	4.91	0	-2519	25666	24832	24316	23482	22966	24575	23225	60	7200	500	17760	50	1	11568163	2666	9.96	1.25	12	0.46	2315.00	18434.00	26800	20240124	-13.99	17760	20230825	29.79	26800	-13.99	20240124	21250	8.47	20240117	26800	-13.99	20240124	17760	29.79	20230825	1.15	N	089600	500	59 억		568078	N	N	1	N	00	N
76	20240216	140625	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23150	-850	5	-3.54	1024522850	43644	98.10	24000	24050	23100	31200	16800	24000	23473.44	4.91	0	-254	25666	24832	24316	23482	22966	24575	23225	60	7200	500	17760	50	1	11568163	2678	10.00	1.26	12	0.38	2315.00	18434.00	26800	20240124	-13.62	17760	20230825	30.35	26800	-13.62	20240124	21250	8.94	20240117	26800	-13.62	20240124	17760	30.35	20230825	1.15	N	089600	500	59 억		568078	N	N	1	N	00	N
77	20240216	130618	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23450	-550	5	-2.29	859066800	36525	82.10	24000	24050	23200	31200	16800	24000	23518.77	4.91	0	3216	25666	24832	24316	23482	22966	24575	23225	60	7200	500	17760	50	1	11568163	2713	10.13	1.27	12	0.32	2315.00	18434.00	26800	20240124	-12.50	17760	20230825	32.04	26800	-12.50	20240124	21250	10.35	20240117	26800	-12.50	20240124	17760	32.04	20230825	1.15	N	089600	500	59 억		568078	N	N	1	N	00	N
78	20240216	120619	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23450	-550	5	-2.29	784104100	33327	74.91	24000	24050	23200	31200	16800	24000	23526.30	4.91	0	4346	25666	24832	24316	23482	22966	24575	23225	60	7200	500	17760	50	1	11568163	2713	10.13	1.27	12	0.29	2315.00	18434.00	26800	20240124	-12.50	17760	20230825	32.04	26800	-12.50	20240124	21250	10.35	20240117	26800	-12.50	20240124	17760	32.04	20230825	1.15	N	089600	500	59 억		568078	N	N	1	N	00	N
79	20240216	110627	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	-450	5	-1.88	655081550	27827	62.55	24000	24050	23200	31200	16800	24000	23539.72	4.91	0	3766	25666	24832	24316	23482	22966	24575	23225	60	7200	500	17760	50	1	11568163	2724	10.17	1.28	12	0.24	2315.00	18434.00	26800	20240124	-12.13	17760	20230825	32.60	26800	-12.13	20240124	21250	10.82	20240117	26800	-12.13	20240124	17760	32.60	20230825	1.15	N	089600	500	59 억		568078	N	N	1	N	00	N
80	20240216	100619	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23250	-750	5	-3.12	359494050	15289	34.37	24000	24050	23200	31200	16800	24000	23510.33	4.91	0	-161	25666	24832	24316	23482	22966	24575	23225	60	7200	500	17760	50	1	11568163	2690	10.04	1.26	12	0.13	2315.00	18434.00	26800	20240124	-13.25	17760	20230825	30.91	26800	-13.25	20240124	21250	9.41	20240117	26800	-13.25	20240124	17760	30.91	20230825	1.15	N	089600	500	59 억		568078	N	N	1	N	00	N
81	20240216	090612	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23900	-100	5	-0.42	18198450	759	1.71	24000	24000	23850	31200	16800	24000	23973.73	4.91	0	-465	25666	24832	24316	23482	22966	24575	23225	60	7200	500	17760	50	1	11568163	2765	10.32	1.30	12	0.01	2315.00	18434.00	26800	20240124	-10.82	17760	20230825	34.57	26800	-10.82	20240124	21250	12.47	20240117	26800	-10.82	20240124	17760	34.57	20230825	1.15	N	089600	500	59 억		568078	N	N	1	N	00	N
82	20240215	160616	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24000	-900	5	-3.61	1072808050	44455	228.55	25150	25150	23800	32350	17450	24900	24132.51	5.00	0	-9412	25700	25300	24550	24150	23400	25500	24350	60	7450	500	18420	50	1	11568163	2776	10.37	1.30	12	0.38	2315.00	18434.00	27900	20230209	-13.98	17760	20230825	35.14	26800	-10.45	20240124	21250	12.94	20240117	26800	-10.45	20240124	17760	35.14	20230825	1.16	N	089600	500	59 억		577854	N	N	1	N	00	N
83	20240215	150620	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23850	-1050	5	-4.22	1030403850	42687	219.46	25150	25150	23800	32350	17450	24900	24138.59	5.00	0	-8921	25700	25300	24550	24150	23400	25500	24350	60	7450	500	18420	50	1	11568163	2759	10.30	1.29	12	0.37	2315.00	18434.00	27900	20230209	-14.52	17760	20230825	34.29	26800	-11.01	20240124	21250	12.24	20240117	26800	-11.01	20240124	17760	34.29	20230825	1.16	N	089600	500	59 억		577854	N	N	20	N	00	N
84	20240215	140616	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23950	-950	5	-3.82	864285050	35741	183.75	25150	25150	23800	32350	17450	24900	24181.89	5.00	0	-9976	25700	25300	24550	24150	23400	25500	24350	60	7450	500	18420	50	1	11568163	2771	10.35	1.30	12	0.31	2315.00	18434.00	27900	20230209	-14.16	17760	20230825	34.85	26800	-10.63	20240124	21250	12.71	20240117	26800	-10.63	20240124	17760	34.85	20230825	1.16	N	089600	500	59 억		577854	N	N	20	N	00	N
85	20240215	130611	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24000	-900	5	-3.61	745057050	30770	158.19	25150	25150	23800	32350	17450	24900	24213.75	5.00	0	-10690	25700	25300	24550	24150	23400	25500	24350	60	7450	500	18420	50	1	11568163	2776	10.37	1.30	12	0.27	2315.00	18434.00	27900	20230209	-13.98	17760	20230825	35.14	26800	-10.45	20240124	21250	12.94	20240117	26800	-10.45	20240124	17760	35.14	20230825	1.16	N	089600	500	59 억		577854	N	N	20	N	00	N
86	20240215	120615	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23800	-1100	5	-4.42	604408150	24905	128.04	25150	25150	23800	32350	17450	24900	24268.55	5.00	0	-9621	25700	25300	24550	24150	23400	25500	24350	60	7450	500	18420	50	1	11568163	2753	10.28	1.29	12	0.22	2315.00	18434.00	27900	20230209	-14.70	17760	20230825	34.01	26800	-11.19	20240124	21250	12.00	20240117	26800	-11.19	20240124	17760	34.01	20230825	1.16	N	089600	500	59 억		577854	N	N	20	N	00	N
87	20240215	110611	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24100	-800	5	-3.21	431995200	17713	91.06	25150	25150	24050	32350	17450	24900	24388.60	5.00	0	-8271	25700	25300	24550	24150	23400	25500	24350	60	7450	500	18420	50	1	11568163	2788	10.41	1.31	12	0.15	2315.00	18434.00	27900	20230209	-13.62	17760	20230825	35.70	26800	-10.07	20240124	21250	13.41	20240117	26800	-10.07	20240124	17760	35.70	20230825	1.16	N	089600	500	59 억		577854	N	N	20	N	00	N
88	20240215	100610	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24150	-750	5	-3.01	245591450	9989	51.35	25150	25150	24150	32350	17450	24900	24586.19	5.00	0	-3452	25700	25300	24550	24150	23400	25500	24350	60	7450	500	18420	50	1	11568163	2794	10.43	1.31	12	0.09	2315.00	18434.00	27900	20230209	-13.44	17760	20230825	35.98	26800	-9.89	20240124	21250	13.65	20240117	26800	-9.89	20240124	17760	35.98	20230825	1.16	N	089600	500	59 억		577854	N	N	20	N	00	N
89	20240215	090612	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	-200	5	-0.80	66867000	2679	13.77	25150	25150	24650	32350	17450	24900	24959.69	5.00	0	-559	25700	25300	24550	24150	23400	25500	24350	60	7450	500	18420	50	1	11568163	2857	10.67	1.34	12	0.02	2315.00	18434.00	27900	20230209	-11.47	17760	20230825	39.08	26800	-7.84	20240124	21250	16.24	20240117	26800	-7.84	20240124	17760	39.08	20230825	1.16	N	089600	500	59 억		577854	N	N	20	N	00	N
90	20240214	160608	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24900	750	2	3.11	473973750	19344	197.77	24000	24950	23800	31350	16950	24150	24502.55	5.00	0	1762	24716	24432	24216	23932	23716	24325	23825	60	7200	500	17870	50	1	11568163	2880	10.76	1.35	12	0.17	2315.00	18434.00	28250	20230208	-11.86	17760	20230825	40.20	26800	-7.09	20240124	21250	17.18	20240117	26800	-7.09	20240124	17760	40.20	20230825	1.17	N	089600	500	59 억		578006	N	N	20	N	00	N
91	20240214	150608	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24850	700	2	2.90	424054150	17339	177.27	24000	24950	23800	31350	16950	24150	24456.84	5.00	0	1675	24716	24432	24216	23932	23716	24325	23825	60	7200	500	17870	50	1	11568163	2875	10.73	1.35	12	0.15	2315.00	18434.00	28250	20230208	-12.04	17760	20230825	39.92	26800	-7.28	20240124	21250	16.94	20240117	26800	-7.28	20240124	17760	39.92	20230825	1.17	N	089600	500	59 억		578006	N	N	8	N	00	N
92	20240214	140607	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24800	650	2	2.69	354453600	14542	148.68	24000	24850	23800	31350	16950	24150	24374.63	5.00	0	1189	24716	24432	24216	23932	23716	24325	23825	60	7200	500	17870	50	1	11568163	2869	10.71	1.35	12	0.13	2315.00	18434.00	28250	20230208	-12.21	17760	20230825	39.64	26800	-7.46	20240124	21250	16.71	20240117	26800	-7.46	20240124	17760	39.64	20230825	1.17	N	089600	500	59 억		578006	N	N	8	N	00	N
93	20240214	130608	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24600	450	2	1.86	255243950	10523	107.59	24000	24750	23800	31350	16950	24150	24255.92	5.00	0	904	24716	24432	24216	23932	23716	24325	23825	60	7200	500	17870	50	1	11568163	2846	10.63	1.33	12	0.09	2315.00	18434.00	28250	20230208	-12.92	17760	20230825	38.51	26800	-8.21	20240124	21250	15.76	20240117	26800	-8.21	20240124	17760	38.51	20230825	1.17	N	089600	500	59 억		578006	N	N	8	N	00	N
94	20240214	120603	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24400	250	2	1.04	202600050	8381	85.69	24000	24500	23800	31350	16950	24150	24173.76	5.00	0	767	24716	24432	24216	23932	23716	24325	23825	60	7200	500	17870	50	1	11568163	2823	10.54	1.32	12	0.07	2315.00	18434.00	28250	20230208	-13.63	17760	20230825	37.39	26800	-8.96	20240124	21250	14.82	20240117	26800	-8.96	20240124	17760	37.39	20230825	1.17	N	089600	500	59 억		578006	N	N	8	N	00	N
95	20240214	110609	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24250	100	2	0.41	163672250	6786	69.38	24000	24500	23800	31350	16950	24150	24119.06	5.00	0	-240	24716	24432	24216	23932	23716	24325	23825	60	7200	500	17870	50	1	11568163	2805	10.48	1.32	12	0.06	2315.00	18434.00	28250	20230208	-14.16	17760	20230825	36.54	26800	-9.51	20240124	21250	14.12	20240117	26800	-9.51	20240124	17760	36.54	20230825	1.17	N	089600	500	59 억		578006	N	N	8	N	00	N
96	20240214	090600	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23850	-300	5	-1.24	53091200	2217	22.67	24000	24150	23800	31350	16950	24150	23946.40	5.00	0	-444	24716	24432	24216	23932	23716	24325	23825	60	7200	500	17870	50	1	11568163	2759	10.30	1.29	12	0.02	2315.00	18434.00	28250	20230208	-15.58	17760	20230825	34.29	26800	-11.01	20240124	21250	12.24	20240117	26800	-11.01	20240124	17760	34.29	20230825	1.17	N	089600	500	59 억		578006	N	N	8	N	00	N
97	20240213	160602	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24150	-150	5	-0.62	235280200	9717	68.79	24300	24500	24000	31550	17050	24300	24213.33	5.00	0	-372	24833	24566	24283	24016	23733	24700	24150	60	7250	500	17980	50	1	11568163	2794	10.43	1.31	12	0.08	2315.00	18434.00	28250	20230208	-14.51	17760	20230825	35.98	26800	-9.89	20240124	21250	13.65	20240117	26800	-9.89	20240124	17760	35.98	20230825	1.13	N	089600	500	59 억		578320	N	N	8	N	00	N
98	20240213	150600	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24100	-200	5	-0.82	201520750	8314	58.86	24300	24500	24050	31550	17050	24300	24238.72	5.00	0	727	24833	24566	24283	24016	23733	24700	24150	60	7250	500	17980	50	1	11568163	2788	10.41	1.31	12	0.07	2315.00	18434.00	28250	20230208	-14.69	17760	20230825	35.70	26800	-10.07	20240124	21250	13.41	20240117	26800	-10.07	20240124	17760	35.70	20230825	1.13	N	089600	500	59 억		578320	N	N	1	N	00	N
99	20240213	140608	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24250	-50	5	-0.21	164588300	6786	48.04	24300	24500	24100	31550	17050	24300	24254.10	5.00	0	858	24833	24566	24283	24016	23733	24700	24150	60	7250	500	17980	50	1	11568163	2805	10.48	1.32	12	0.06	2315.00	18434.00	28250	20230208	-14.16	17760	20230825	36.54	26800	-9.51	20240124	21250	14.12	20240117	26800	-9.51	20240124	17760	36.54	20230825	1.13	N	089600	500	59 억		578320	N	N	1	N	00	N
100	20240213	130559	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24400	100	2	0.41	127623350	5265	37.27	24300	24500	24100	31550	17050	24300	24239.95	5.00	0	687	24833	24566	24283	24016	23733	24700	24150	60	7250	500	17980	50	1	11568163	2823	10.54	1.32	12	0.05	2315.00	18434.00	28250	20230208	-13.63	17760	20230825	37.39	26800	-8.96	20240124	21250	14.82	20240117	26800	-8.96	20240124	17760	37.39	20230825	1.13	N	089600	500	59 억		578320	N	N	1	N	00	N
101	20240213	120607	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24350	50	2	0.21	115965850	4786	33.88	24300	24500	24100	31550	17050	24300	24230.22	5.00	0	546	24833	24566	24283	24016	23733	24700	24150	60	7250	500	17980	50	1	11568163	2817	10.52	1.32	12	0.04	2315.00	18434.00	28250	20230208	-13.81	17760	20230825	37.11	26800	-9.14	20240124	21250	14.59	20240117	26800	-9.14	20240124	17760	37.11	20230825	1.13	N	089600	500	59 억		578320	N	N	1	N	00	N
102	20240213	110605	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24350	50	2	0.21	99580100	4113	29.12	24300	24500	24100	31550	17050	24300	24211.06	5.00	0	455	24833	24566	24283	24016	23733	24700	24150	60	7250	500	17980	50	1	11568163	2817	10.52	1.32	12	0.04	2315.00	18434.00	28250	20230208	-13.81	17760	20230825	37.11	26800	-9.14	20240124	21250	14.59	20240117	26800	-9.14	20240124	17760	37.11	20230825	1.13	N	089600	500	59 억		578320	N	N	1	N	00	N
103	20240213	100507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24150	-150	5	-0.62	48111050	1988	14.07	24300	24400	24100	31550	17050	24300	24200.73	5.00	0	-282	24833	24566	24283	24016	23733	24700	24150	60	7250	500	17980	50	1	11568163	2794	10.43	1.31	12	0.02	2315.00	18434.00	28250	20230208	-14.51	17760	20230825	35.98	26800	-9.89	20240124	21250	13.65	20240117	26800	-9.89	20240124	17760	35.98	20230825	1.13	N	089600	500	59 억		578320	N	N	1	N	00	N