KissMeData/040420/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	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	50	2	0.73	173289860	25111	75.28	6900	6930	6860	8910	4810	6860	6900.95	6.10	0	-5556	6953	6906	6883	6836	6813	6895	6825	85	2050	500	4930	10	1	15677552	1083	8.15	1.26	12	0.16	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		956157	N	N	0	N	00	N
3	20240229	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	40	2	0.58	171098470	24793	74.33	6900	6930	6860	8910	4810	6860	6901.08	6.10	0	-5365	6953	6906	6883	6836	6813	6895	6825	85	2050	500	4930	10	1	15677552	1082	8.14	1.26	12	0.16	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억		956157	N	N	0	N	00	N
4	20240229	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	60	2	0.87	115481750	16711	50.10	6900	6930	6870	8910	4810	6860	6910.52	6.10	0	-4588	6953	6906	6883	6836	6813	6895	6825	85	2050	500	4930	10	1	15677552	1085	8.16	1.26	12	0.11	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억		956157	N	N	0	N	00	N
5	20240229	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	60	2	0.87	86488910	12520	37.54	6900	6930	6870	8910	4810	6860	6908.06	6.10	0	-3329	6953	6906	6883	6836	6813	6895	6825	85	2050	500	4930	10	1	15677552	1085	8.16	1.26	12	0.08	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억		956157	N	N	0	N	00	N
6	20240229	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	50	2	0.73	64174180	9293	27.86	6900	6930	6870	8910	4810	6860	6905.65	6.10	0	-2291	6953	6906	6883	6836	6813	6895	6825	85	2050	500	4930	10	1	15677552	1083	8.15	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		956157	N	N	0	N	00	N
7	20240229	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	40	2	0.58	27889520	4048	12.14	6900	6900	6870	8910	4810	6860	6889.70	6.10	0	-786	6953	6906	6883	6836	6813	6895	6825	85	2050	500	4930	10	1	15677552	1082	8.14	1.26	12	0.03	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억		956157	N	N	0	N	00	N
8	20240229	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	30	2	0.44	9954660	1445	4.33	6900	6900	6870	8910	4810	6860	6889.04	6.10	0	126	6953	6906	6883	6836	6813	6895	6825	85	2050	500	4930	10	1	15677552	1080	8.12	1.25	12	0.01	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억		956157	N	N	0	N	00	N
9	20240229	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	10	2	0.15	509370	74	0.22	6900	6900	6870	8910	4810	6860	6883.38	6.10	0	35	6953	6906	6883	6836	6813	6895	6825	85	2050	500	4930	10	1	15677552	1077	8.10	1.25	12	0.00	848.00	5497.00	7460	20230609	-7.91	6840	20240215	0.44	7030	-2.28	20240223	6840	0.44	20240215	7460	-7.91	20230609	6840	0.44	20240215	0.25	N	040420	500	84 억		956157	N	N	0	N	00	N
10	20240228	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-30	5	-0.44	229526170	33355	99.75	6890	6930	6860	8950	4830	6890	6881.31	6.26	0	-25850	6930	6910	6890	6870	6850	6900	6860	85	2060	500	4960	10	1	15677552	1075	8.09	1.25	12	0.21	848.00	5497.00	7460	20230609	-8.04	6840	20240215	0.29	7030	-2.42	20240223	6840	0.29	20240215	7460	-8.04	20230609	6840	0.29	20240215	0.25	N	040420	500	84 억		982037	N	N	0	N	00	N
11	20240228	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-10	5	-0.15	147839180	21460	64.18	6890	6930	6880	8950	4830	6890	6889.06	6.26	0	-15071	6930	6910	6890	6870	6850	6900	6860	85	2060	500	4960	10	1	15677552	1079	8.11	1.25	12	0.14	848.00	5497.00	7460	20230609	-7.77	6840	20240215	0.58	7030	-2.13	20240223	6840	0.58	20240215	7460	-7.77	20230609	6840	0.58	20240215	0.25	N	040420	500	84 억		982037	N	N	0	N	00	N
12	20240228	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	10	2	0.15	71937330	10435	31.21	6890	6930	6880	8950	4830	6890	6893.85	6.26	0	-5977	6930	6910	6890	6870	6850	6900	6860	85	2060	500	4960	10	1	15677552	1082	8.14	1.26	12	0.07	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억		982037	N	N	0	N	00	N
13	20240228	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	0	3	0.00	55300320	8023	23.99	6890	6930	6880	8950	4830	6890	6892.72	6.26	0	-4772	6930	6910	6890	6870	6850	6900	6860	85	2060	500	4960	10	1	15677552	1080	8.12	1.25	12	0.05	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억		982037	N	N	0	N	00	N
14	20240228	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-10	5	-0.15	44517200	6459	19.32	6890	6930	6880	8950	4830	6890	6892.27	6.26	0	-3817	6930	6910	6890	6870	6850	6900	6860	85	2060	500	4960	10	1	15677552	1079	8.11	1.25	12	0.04	848.00	5497.00	7460	20230609	-7.77	6840	20240215	0.58	7030	-2.13	20240223	6840	0.58	20240215	7460	-7.77	20230609	6840	0.58	20240215	0.25	N	040420	500	84 억		982037	N	N	0	N	00	N
15	20240228	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	0	3	0.00	33980200	4931	14.75	6890	6930	6880	8950	4830	6890	6891.14	6.26	0	-3127	6930	6910	6890	6870	6850	6900	6860	85	2060	500	4960	10	1	15677552	1080	8.12	1.25	12	0.03	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억		982037	N	N	0	N	00	N
16	20240228	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	0	3	0.00	18650600	2706	8.09	6890	6930	6880	8950	4830	6890	6892.31	6.26	0	-1175	6930	6910	6890	6870	6850	6900	6860	85	2060	500	4960	10	1	15677552	1080	8.12	1.25	12	0.02	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억		982037	N	N	0	N	00	N
17	20240228	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	0	3	0.00	765920	111	0.33	6890	6930	6890	8950	4830	6890	6900.18	6.26	0	22	6930	6910	6890	6870	6850	6900	6860	85	2060	500	4960	10	1	15677552	1080	8.12	1.25	12	0.00	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억		982037	N	N	0	N	00	N
18	20240227	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-20	5	-0.29	230279270	33437	107.48	6910	6910	6870	8980	4840	6910	6886.96	6.35	0	-14192	6983	6946	6913	6876	6843	6930	6860	85	2070	500	4970	10	1	15677552	1080	8.12	1.25	12	0.21	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억		996229	N	N	0	N	00	N
19	20240227	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-40	5	-0.58	221436570	32152	103.35	6910	6910	6870	8980	4840	6910	6887.18	6.35	0	-13326	6983	6946	6913	6876	6843	6930	6860	85	2070	500	4970	10	1	15677552	1077	8.10	1.25	12	0.21	848.00	5497.00	7460	20230609	-7.91	6840	20240215	0.44	7030	-2.28	20240223	6840	0.44	20240215	7460	-7.91	20230609	6840	0.44	20240215	0.25	N	040420	500	84 억		996229	N	N	0	N	00	N
20	20240227	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-30	5	-0.43	200938260	29172	93.77	6910	6910	6870	8980	4840	6910	6888.05	6.35	0	-11595	6983	6946	6913	6876	6843	6930	6860	85	2070	500	4970	10	1	15677552	1079	8.11	1.25	12	0.19	848.00	5497.00	7460	20230609	-7.77	6840	20240215	0.58	7030	-2.13	20240223	6840	0.58	20240215	7460	-7.77	20230609	6840	0.58	20240215	0.25	N	040420	500	84 억		996229	N	N	0	N	00	N
21	20240227	130411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-30	5	-0.43	108968370	15802	50.79	6910	6910	6880	8980	4840	6910	6895.86	6.35	0	-7615	6983	6946	6913	6876	6843	6930	6860	85	2070	500	4970	10	1	15677552	1079	8.11	1.25	12	0.10	848.00	5497.00	7460	20230609	-7.77	6840	20240215	0.58	7030	-2.13	20240223	6840	0.58	20240215	7460	-7.77	20230609	6840	0.58	20240215	0.25	N	040420	500	84 억		996229	N	N	0	N	00	N
22	20240227	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-20	5	-0.29	87141120	12633	40.61	6910	6910	6890	8980	4840	6910	6897.90	6.35	0	-6760	6983	6946	6913	6876	6843	6930	6860	85	2070	500	4970	10	1	15677552	1080	8.12	1.25	12	0.08	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억		996229	N	N	0	N	00	N
23	20240227	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-20	5	-0.29	50706880	7352	23.63	6910	6910	6890	8980	4840	6910	6897.02	6.35	0	-4225	6983	6946	6913	6876	6843	6930	6860	85	2070	500	4970	10	1	15677552	1080	8.12	1.25	12	0.05	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억		996229	N	N	0	N	00	N
24	20240227	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-20	5	-0.29	31082240	4507	14.49	6910	6910	6890	8980	4840	6910	6896.44	6.35	0	-2466	6983	6946	6913	6876	6843	6930	6860	85	2070	500	4970	10	1	15677552	1080	8.12	1.25	12	0.03	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억		996229	N	N	0	N	00	N
25	20240227	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-10	5	-0.14	1303900	189	0.61	6910	6910	6890	8980	4840	6910	6898.94	6.35	0	-127	6983	6946	6913	6876	6843	6930	6860	85	2070	500	4970	10	1	15677552	1082	8.14	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억		996229	N	N	0	N	00	N
26	20240226	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	214514940	31099	200.24	6940	6950	6880	8990	4850	6920	6897.80	6.43	0	-12387	7086	7002	6946	6862	6806	7045	6905	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.20	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1008616	N	N	0	N	00	N
27	20240226	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	212566560	30817	198.42	6940	6950	6880	8990	4850	6920	6897.70	6.43	0	-12296	7086	7002	6946	6862	6806	7045	6905	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.20	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1008616	N	N	0	N	00	N
28	20240226	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-30	5	-0.43	203545840	29511	190.01	6940	6950	6880	8990	4850	6920	6897.29	6.43	0	-11792	7086	7002	6946	6862	6806	7045	6905	85	2070	500	4980	10	1	15677552	1080	8.12	1.25	12	0.19	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억		1008616	N	N	0	N	00	N
29	20240226	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	167419730	24264	156.23	6940	6950	6880	8990	4850	6920	6899.92	6.43	0	-7292	7086	7002	6946	6862	6806	7045	6905	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.15	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1008616	N	N	0	N	00	N
30	20240226	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	149389610	21647	139.38	6940	6950	6880	8990	4850	6920	6901.17	6.43	0	-6701	7086	7002	6946	6862	6806	7045	6905	85	2070	500	4980	10	1	15677552	1082	8.14	1.26	12	0.14	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억		1008616	N	N	0	N	00	N
31	20240226	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	123197560	17847	114.91	6940	6950	6880	8990	4850	6920	6902.98	6.43	0	-5791	7086	7002	6946	6862	6806	7045	6905	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.11	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1008616	N	N	0	N	00	N
32	20240226	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	112256490	16262	104.71	6940	6950	6880	8990	4850	6920	6902.99	6.43	0	-5037	7086	7002	6946	6862	6806	7045	6905	85	2070	500	4980	10	1	15677552	1082	8.14	1.26	12	0.10	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억		1008616	N	N	0	N	00	N
33	20240226	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	10	2	0.14	6863910	989	6.37	6940	6950	6920	8990	4850	6920	6940.25	6.43	0	-592	7086	7002	6946	6862	6806	7045	6905	85	2070	500	4980	10	1	15677552	1086	8.17	1.26	12	0.01	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억		1008616	N	N	0	N	00	N
34	20240223	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	20	2	0.29	107657110	15531	68.11	6900	7030	6890	8970	4830	6900	6931.76	6.48	0	-6582	7006	6952	6916	6862	6826	6935	6845	85	2070	500	4960	10	1	15677552	1085	8.16	1.26	12	0.10	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억		1015167	N	N	0	N	00	N
35	20240223	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	10	2	0.14	101393750	14626	64.14	6900	7030	6890	8970	4830	6900	6932.43	6.48	0	-6320	7006	6952	6916	6862	6826	6935	6845	85	2070	500	4960	10	1	15677552	1083	8.15	1.26	12	0.09	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1015167	N	N	0	N	00	N
36	20240223	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	0	3	0.00	91615240	13213	57.94	6900	7030	6890	8970	4830	6900	6933.72	6.48	0	-5934	7006	6952	6916	6862	6826	6935	6845	85	2070	500	4960	10	1	15677552	1082	8.14	1.26	12	0.08	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억		1015167	N	N	0	N	00	N
37	20240223	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	30	2	0.43	69588850	10028	43.98	6900	7030	6890	8970	4830	6900	6939.45	6.48	0	-3496	7006	6952	6916	6862	6826	6935	6845	85	2070	500	4960	10	1	15677552	1086	8.17	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억		1015167	N	N	0	N	00	N
38	20240223	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	30	2	0.43	60130830	8663	37.99	6900	7030	6890	8970	4830	6900	6941.11	6.48	0	-2866	7006	6952	6916	6862	6826	6935	6845	85	2070	500	4960	10	1	15677552	1086	8.17	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억		1015167	N	N	0	N	00	N
39	20240223	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	30	2	0.43	53877280	7762	34.04	6900	7030	6890	8970	4830	6900	6941.16	6.48	0	-2406	7006	6952	6916	6862	6826	6935	6845	85	2070	500	4960	10	1	15677552	1086	8.17	1.26	12	0.05	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억		1015167	N	N	0	N	00	N
40	20240223	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	40	2	0.58	33717660	4860	21.31	6900	7030	6890	8970	4830	6900	6937.79	6.48	0	-1435	7006	6952	6916	6862	6826	6935	6845	85	2070	500	4960	10	1	15677552	1088	8.18	1.26	12	0.03	848.00	5497.00	7460	20230609	-6.97	6840	20240215	1.46	7030	-1.28	20240223	6840	1.46	20240215	7460	-6.97	20230609	6840	1.46	20240215	0.25	N	040420	500	84 억		1015167	N	N	0	N	00	N
41	20240223	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	10	2	0.14	545790	79	0.35	6900	6920	6900	8970	4830	6900	6908.73	6.48	0	-21	7006	6952	6916	6862	6826	6935	6845	85	2070	500	4960	10	1	15677552	1083	8.15	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7010	-1.43	20240102	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1015167	N	N	0	N	00	N
42	20240222	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-70	5	-1.00	157390330	22792	67.92	6970	6970	6880	9060	4880	6970	6905.51	6.51	0	-5351	7030	7000	6950	6920	6870	7015	6935	85	2090	500	5010	10	1	15677552	1082	8.14	1.26	12	0.15	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7010	-1.57	20240102	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억		1020506	N	N	0	N	00	N
43	20240222	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-70	5	-1.00	137618320	19928	59.39	6970	6970	6880	9060	4880	6970	6905.78	6.51	0	-4806	7030	7000	6950	6920	6870	7015	6935	85	2090	500	5010	10	1	15677552	1082	8.14	1.26	12	0.13	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7010	-1.57	20240102	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억		1020506	N	N	0	N	00	N
44	20240222	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-60	5	-0.86	81362190	11769	35.07	6970	6970	6890	9060	4880	6970	6913.26	6.51	0	-3473	7030	7000	6950	6920	6870	7015	6935	85	2090	500	5010	10	1	15677552	1083	8.15	1.26	12	0.08	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7010	-1.43	20240102	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1020506	N	N	0	N	00	N
45	20240222	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-60	5	-0.86	77854410	11262	33.56	6970	6970	6890	9060	4880	6970	6913.02	6.51	0	-3354	7030	7000	6950	6920	6870	7015	6935	85	2090	500	5010	10	1	15677552	1083	8.15	1.26	12	0.07	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7010	-1.43	20240102	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1020506	N	N	0	N	00	N
46	20240222	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	-50	5	-0.72	55214870	7984	23.79	6970	6970	6890	9060	4880	6970	6915.69	6.51	0	-1580	7030	7000	6950	6920	6870	7015	6935	85	2090	500	5010	10	1	15677552	1085	8.16	1.26	12	0.05	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7010	-1.28	20240102	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억		1020506	N	N	0	N	00	N
47	20240222	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-40	5	-0.57	47078220	6810	20.29	6970	6970	6890	9060	4880	6970	6913.10	6.51	0	-1091	7030	7000	6950	6920	6870	7015	6935	85	2090	500	5010	10	1	15677552	1086	8.17	1.26	12	0.04	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7010	-1.14	20240102	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억		1020506	N	N	0	N	00	N
48	20240222	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-60	5	-0.86	33097330	4793	14.28	6970	6970	6890	9060	4880	6970	6905.35	6.51	0	-621	7030	7000	6950	6920	6870	7015	6935	85	2090	500	5010	10	1	15677552	1083	8.15	1.26	12	0.03	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7010	-1.43	20240102	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1020506	N	N	0	N	00	N
49	20240222	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-20	5	-0.29	208580	30	0.09	6970	6970	6950	9060	4880	6970	6952.67	6.51	0	12	7030	7000	6950	6920	6870	7015	6935	85	2090	500	5010	10	1	15677552	1090	8.20	1.26	12	0.00	848.00	5497.00	7460	20230609	-6.84	6840	20240215	1.61	7010	-0.86	20240102	6840	1.61	20240215	7460	-6.84	20230609	6840	1.61	20240215	0.25	N	040420	500	84 억		1020506	N	N	0	N	00	N
50	20240221	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	50	2	0.72	232651940	33531	322.57	6920	6980	6900	8990	4850	6920	6938.41	6.56	0	-7407	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1093	8.22	1.27	12	0.21	848.00	5497.00	7460	20230609	-6.57	6840	20240215	1.90	7010	-0.57	20240102	6840	1.90	20240215	7460	-6.57	20230609	6840	1.90	20240215	0.25	N	040420	500	84 억		1027913	N	N	0	N	00	N
51	20240221	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	30	2	0.43	194101750	27993	269.29	6920	6960	6900	8990	4850	6920	6933.94	6.56	0	-6033	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1090	8.20	1.26	12	0.18	848.00	5497.00	7460	20230609	-6.84	6840	20240215	1.61	7010	-0.86	20240102	6840	1.61	20240215	7460	-6.84	20230609	6840	1.61	20240215	0.25	N	040420	500	84 억		1027913	N	N	0	N	00	N
52	20240221	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	10	2	0.14	105957690	15294	147.13	6920	6940	6900	8990	4850	6920	6928.06	6.56	0	-5121	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1086	8.17	1.26	12	0.10	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7010	-1.14	20240102	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억		1027913	N	N	0	N	00	N
53	20240221	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	104620830	15101	145.27	6920	6940	6900	8990	4850	6920	6928.07	6.56	0	-5116	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1082	8.14	1.26	12	0.10	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7010	-1.57	20240102	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억		1027913	N	N	0	N	00	N
54	20240221	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	10	2	0.14	93455170	13486	129.74	6920	6940	6900	8990	4850	6920	6929.79	6.56	0	-5146	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1086	8.17	1.26	12	0.09	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7010	-1.14	20240102	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억		1027913	N	N	0	N	00	N
55	20240221	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	59695110	8618	82.91	6920	6940	6900	8990	4850	6920	6926.79	6.56	0	-4078	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.05	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7010	-1.28	20240102	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억		1027913	N	N	0	N	00	N
56	20240221	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	10	2	0.14	55766030	8051	77.45	6920	6940	6900	8990	4850	6920	6926.60	6.56	0	-4172	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1086	8.17	1.26	12	0.05	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7010	-1.14	20240102	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억		1027913	N	N	0	N	00	N
57	20240221	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	1772140	256	2.46	6920	6930	6920	8990	4850	6920	6922.42	6.56	0	0	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7010	-1.28	20240102	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억		1027913	N	N	0	N	00	N
58	20240220	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	71759380	10388	92.66	6900	6940	6890	8990	4850	6920	6907.90	6.57	0	-1341	6940	6930	6910	6900	6880	6935	6905	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.07	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7010	-1.28	20240102	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억		1029254	N	N	0	N	00	N
59	20240220	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	70113200	10150	90.54	6900	6940	6890	8990	4850	6920	6907.70	6.57	0	-1278	6940	6930	6910	6900	6880	6935	6905	85	2070	500	4980	10	1	15677552	1082	8.14	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7010	-1.57	20240102	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억		1029254	N	N	0	N	00	N
60	20240220	140421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	10	2	0.14	54680440	7915	70.60	6900	6940	6890	8990	4850	6920	6908.46	6.57	0	-713	6940	6930	6910	6900	6880	6935	6905	85	2070	500	4980	10	1	15677552	1086	8.17	1.26	12	0.05	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7010	-1.14	20240102	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억		1029254	N	N	0	N	00	N
61	20240220	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	47004800	6807	60.72	6900	6930	6890	8990	4850	6920	6905.36	6.57	0	-405	6940	6930	6910	6900	6880	6935	6905	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.04	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7010	-1.43	20240102	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1029254	N	N	0	N	00	N
62	20240220	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	44307590	6417	57.24	6900	6930	6890	8990	4850	6920	6904.72	6.57	0	-300	6940	6930	6910	6900	6880	6935	6905	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.04	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7010	-1.28	20240102	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억		1029254	N	N	0	N	00	N
63	20240220	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	42137550	6103	54.44	6900	6930	6890	8990	4850	6920	6904.40	6.57	0	-215	6940	6930	6910	6900	6880	6935	6905	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.04	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7010	-1.28	20240102	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억		1029254	N	N	0	N	00	N
64	20240220	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	25335880	3671	32.74	6900	6930	6890	8990	4850	6920	6901.63	6.57	0	-325	6940	6930	6910	6900	6880	6935	6905	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.02	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7010	-1.43	20240102	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1029254	N	N	0	N	00	N
65	20240220	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	10	2	0.14	1340790	194	1.73	6900	6930	6900	8990	4850	6920	6911.29	6.57	0	1	6940	6930	6910	6900	6880	6935	6905	85	2070	500	4980	10	1	15677552	1086	8.17	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7010	-1.14	20240102	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억		1029254	N	N	0	N	00	N
66	20240219	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	30	2	0.44	77246870	11191	76.44	6910	6920	6890	8950	4830	6890	6902.54	6.56	0	1236	6916	6902	6876	6862	6836	6910	6870	85	2060	500	4960	10	1	15677552	1085	8.16	1.26	12	0.07	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7010	-1.28	20240102	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억		1028718	N	N	0	N	00	N
67	20240219	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	30	2	0.44	76783260	11124	75.98	6910	6920	6890	8950	4830	6890	6902.49	6.56	0	1239	6916	6902	6876	6862	6836	6910	6870	85	2060	500	4960	10	1	15677552	1085	8.16	1.26	12	0.07	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7010	-1.28	20240102	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억		1028718	N	N	0	N	00	N
68	20240219	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	20	2	0.29	67391070	9765	66.70	6910	6920	6890	8950	4830	6890	6901.29	6.56	0	1223	6916	6902	6876	6862	6836	6910	6870	85	2060	500	4960	10	1	15677552	1083	8.15	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7010	-1.43	20240102	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1028718	N	N	0	N	00	N
69	20240219	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	20	2	0.29	54449100	7893	53.91	6910	6920	6890	8950	4830	6890	6898.40	6.56	0	992	6916	6902	6876	6862	6836	6910	6870	85	2060	500	4960	10	1	15677552	1083	8.15	1.26	12	0.05	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7010	-1.43	20240102	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1028718	N	N	0	N	00	N
70	20240219	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	20	2	0.29	38546070	5587	38.16	6910	6920	6890	8950	4830	6890	6899.24	6.56	0	36	6916	6902	6876	6862	6836	6910	6870	85	2060	500	4960	10	1	15677552	1083	8.15	1.26	12	0.04	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7010	-1.43	20240102	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1028718	N	N	0	N	00	N
71	20240219	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	20	2	0.29	35199110	5102	34.85	6910	6920	6890	8950	4830	6890	6899.08	6.56	0	-5	6916	6902	6876	6862	6836	6910	6870	85	2060	500	4960	10	1	15677552	1083	8.15	1.26	12	0.03	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7010	-1.43	20240102	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1028718	N	N	0	N	00	N
72	20240219	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	10	2	0.15	25477090	3692	25.22	6910	6920	6890	8950	4830	6890	6900.62	6.56	0	-7	6916	6902	6876	6862	6836	6910	6870	85	2060	500	4960	10	1	15677552	1082	8.14	1.26	12	0.02	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7010	-1.57	20240102	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억		1028718	N	N	0	N	00	N
73	20240219	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	20	2	0.29	2018430	292	1.99	6910	6920	6910	8950	4830	6890	6912.43	6.56	0	0	6916	6902	6876	6862	6836	6910	6870	85	2060	500	4960	10	1	15677552	1083	8.15	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7010	-1.43	20240102	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억		1028718	N	N	0	N	00	N
74	20240216	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	10	2	0.15	96829630	14100	41.30	6880	6890	6850	8940	4820	6880	6867.35	6.59	0	-3862	6946	6912	6876	6842	6806	6895	6825	85	2060	500	4950	10	1	15677552	1080	8.12	1.25	12	0.09	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7010	-1.71	20240102	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억		1032580	N	N	0	N	00	N
75	20240216	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	0	3	0.00	91953580	13392	39.22	6880	6890	6850	8940	4820	6880	6866.31	6.59	0	-3693	6946	6912	6876	6842	6806	6895	6825	85	2060	500	4950	10	1	15677552	1079	8.11	1.25	12	0.09	848.00	5497.00	7460	20230609	-7.77	6840	20240215	0.58	7010	-1.85	20240102	6840	0.58	20240215	7460	-7.77	20230609	6840	0.58	20240215	0.25	N	040420	500	84 억		1032580	N	N	0	N	00	N
76	20240216	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	0	3	0.00	80200970	11684	34.22	6880	6890	6850	8940	4820	6880	6864.17	6.59	0	-3241	6946	6912	6876	6842	6806	6895	6825	85	2060	500	4950	10	1	15677552	1079	8.11	1.25	12	0.07	848.00	5497.00	7460	20230609	-7.77	6840	20240215	0.58	7010	-1.85	20240102	6840	0.58	20240215	7460	-7.77	20230609	6840	0.58	20240215	0.25	N	040420	500	84 억		1032580	N	N	0	N	00	N
77	20240216	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-10	5	-0.15	71943160	10483	30.70	6880	6880	6850	8940	4820	6880	6862.84	6.59	0	-2926	6946	6912	6876	6842	6806	6895	6825	85	2060	500	4950	10	1	15677552	1077	8.10	1.25	12	0.07	848.00	5497.00	7460	20230609	-7.91	6840	20240215	0.44	7010	-2.00	20240102	6840	0.44	20240215	7460	-7.91	20230609	6840	0.44	20240215	0.25	N	040420	500	84 억		1032580	N	N	0	N	00	N
78	20240216	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-20	5	-0.29	59380160	8654	25.35	6880	6880	6850	8940	4820	6880	6861.59	6.59	0	-2455	6946	6912	6876	6842	6806	6895	6825	85	2060	500	4950	10	1	15677552	1075	8.09	1.25	12	0.06	848.00	5497.00	7460	20230609	-8.04	6840	20240215	0.29	7010	-2.14	20240102	6840	0.29	20240215	7460	-8.04	20230609	6840	0.29	20240215	0.25	N	040420	500	84 억		1032580	N	N	0	N	00	N
79	20240216	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-10	5	-0.15	47882690	6979	20.44	6880	6880	6850	8940	4820	6880	6860.97	6.59	0	-2031	6946	6912	6876	6842	6806	6895	6825	85	2060	500	4950	10	1	15677552	1077	8.10	1.25	12	0.04	848.00	5497.00	7460	20230609	-7.91	6840	20240215	0.44	7010	-2.00	20240102	6840	0.44	20240215	7460	-7.91	20230609	6840	0.44	20240215	0.25	N	040420	500	84 억		1032580	N	N	0	N	00	N
80	20240216	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	0	3	0.00	30092730	4384	12.84	6880	6880	6850	8940	4820	6880	6864.22	6.59	0	-1415	6946	6912	6876	6842	6806	6895	6825	85	2060	500	4950	10	1	15677552	1079	8.11	1.25	12	0.03	848.00	5497.00	7460	20230609	-7.77	6840	20240215	0.58	7010	-1.85	20240102	6840	0.58	20240215	7460	-7.77	20230609	6840	0.58	20240215	0.25	N	040420	500	84 억		1032580	N	N	0	N	00	N
81	20240216	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-10	5	-0.15	2517100	366	1.07	6880	6880	6870	8940	4820	6880	6877.32	6.59	0	-342	6946	6912	6876	6842	6806	6895	6825	85	2060	500	4950	10	1	15677552	1077	8.10	1.25	12	0.00	848.00	5497.00	7460	20230609	-7.91	6840	20240215	0.44	7010	-2.00	20240102	6840	0.44	20240215	7460	-7.91	20230609	6840	0.44	20240215	0.25	N	040420	500	84 억		1032580	N	N	0	N	00	N
82	20240215	160416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6880	-20	5	-0.29	233532280	34041	196.39	6910	6910	6840	8970	4830	6900	6860.20	6.65	0	-9772	6960	6930	6900	6870	6840	6915	6855	85	2070	500	4960	10	1	15677552	1079	8.11	1.25	12	0.22	848.00	5497.00	7460	20230609	-7.77	6840	20240215	0.58	7010	-1.85	20240102	6840	0.58	20240215	7460	-7.77	20230609	6840	0.58	20240215	0.25	N	040420	500	84 억		1042353	N	N	0	N	00	N
83	20240215	150419	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6870	-30	5	-0.43	225152570	32822	189.36	6910	6910	6840	8970	4830	6900	6859.81	6.65	0	-9467	6960	6930	6900	6870	6840	6915	6855	85	2070	500	4960	10	1	15677552	1077	8.10	1.25	12	0.21	848.00	5497.00	7460	20230609	-7.91	6840	20240215	0.44	7010	-2.00	20240102	6840	0.44	20240215	7460	-7.91	20230609	6840	0.44	20240215	0.25	N	040420	500	84 억		1042353	N	N	0	N	00	N
84	20240215	140416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6860	-40	5	-0.58	208389390	30378	175.26	6910	6910	6840	8970	4830	6900	6859.88	6.65	0	-8850	6960	6930	6900	6870	6840	6915	6855	85	2070	500	4960	10	1	15677552	1075	8.09	1.25	12	0.19	848.00	5497.00	7460	20230609	-8.04	6840	20240215	0.29	7010	-2.14	20240102	6840	0.29	20240215	7460	-8.04	20230609	6840	0.29	20240215	0.25	N	040420	500	84 억		1042353	N	N	0	N	00	N
85	20240215	130413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6860	-40	5	-0.58	184865430	26951	155.49	6910	6910	6840	8970	4830	6900	6859.32	6.65	0	-6104	6960	6930	6900	6870	6840	6915	6855	85	2070	500	4960	10	1	15677552	1075	8.09	1.25	12	0.17	848.00	5497.00	7460	20230609	-8.04	6840	20240215	0.29	7010	-2.14	20240102	6840	0.29	20240215	7460	-8.04	20230609	6840	0.29	20240215	0.25	N	040420	500	84 억		1042353	N	N	0	N	00	N
86	20240215	120417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6870	-30	5	-0.43	180350460	26293	151.69	6910	6910	6840	8970	4830	6900	6859.26	6.65	0	-5993	6960	6930	6900	6870	6840	6915	6855	85	2070	500	4960	10	1	15677552	1077	8.10	1.25	12	0.17	848.00	5497.00	7460	20230609	-7.91	6840	20240215	0.44	7010	-2.00	20240102	6840	0.44	20240215	7460	-7.91	20230609	6840	0.44	20240215	0.25	N	040420	500	84 억		1042353	N	N	0	N	00	N
87	20240215	110414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6860	-40	5	-0.58	159442010	23244	134.10	6910	6910	6840	8970	4830	6900	6859.49	6.65	0	-4960	6960	6930	6900	6870	6840	6915	6855	85	2070	500	4960	10	1	15677552	1075	8.09	1.25	12	0.15	848.00	5497.00	7460	20230609	-8.04	6840	20240215	0.29	7010	-2.14	20240102	6840	0.29	20240215	7460	-8.04	20230609	6840	0.29	20240215	0.25	N	040420	500	84 억		1042353	N	N	0	N	00	N
88	20240215	100412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6860	-40	5	-0.58	128357800	18707	107.93	6910	6910	6840	8970	4830	6900	6861.49	6.65	0	-3898	6960	6930	6900	6870	6840	6915	6855	85	2070	500	4960	10	1	15677552	1075	8.09	1.25	12	0.12	848.00	5497.00	7460	20230609	-8.04	6840	20240215	0.29	7010	-2.14	20240102	6840	0.29	20240215	7460	-8.04	20230609	6840	0.29	20240215	0.25	N	040420	500	84 억		1042353	N	N	0	N	00	N
89	20240215	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-20	5	-0.29	455320	66	0.38	6910	6910	6880	8970	4830	6900	6898.79	6.65	0	-47	6960	6930	6900	6870	6840	6915	6855	85	2070	500	4960	10	1	15677552	1079	8.11	1.25	12	0.00	848.00	5497.00	7460	20230609	-7.77	6850	20240213	0.44	7010	-1.85	20240102	6850	0.44	20240213	7460	-7.77	20230609	6850	0.44	20240213	0.25	N	040420	500	84 억		1042353	N	N	0	N	00	N
90	20240214	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	0	3	0.00	119346540	17333	34.64	6930	6930	6870	8970	4830	6900	6885.51	6.69	0	-5816	6986	6942	6896	6852	6806	6920	6830	85	2070	500	4960	10	1	15677552	1082	8.14	1.26	12	0.11	848.00	5497.00	7460	20230609	-7.51	6850	20240213	0.73	7010	-1.57	20240102	6850	0.73	20240213	7460	-7.51	20230609	6850	0.73	20240213	0.25	N	040420	500	84 억		1048166	N	N	0	N	00	N
91	20240214	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-10	5	-0.14	114014670	16559	33.09	6930	6930	6870	8970	4830	6900	6885.36	6.69	0	-5491	6986	6942	6896	6852	6806	6920	6830	85	2070	500	4960	10	1	15677552	1080	8.12	1.25	12	0.11	848.00	5497.00	7460	20230609	-7.64	6850	20240213	0.58	7010	-1.71	20240102	6850	0.58	20240213	7460	-7.64	20230609	6850	0.58	20240213	0.25	N	040420	500	84 억		1048166	N	N	0	N	00	N
92	20240214	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-20	5	-0.29	102347980	14864	29.71	6930	6930	6870	8970	4830	6900	6885.63	6.69	0	-4834	6986	6942	6896	6852	6806	6920	6830	85	2070	500	4960	10	1	15677552	1079	8.11	1.25	12	0.09	848.00	5497.00	7460	20230609	-7.77	6850	20240213	0.44	7010	-1.85	20240102	6850	0.44	20240213	7460	-7.77	20230609	6850	0.44	20240213	0.25	N	040420	500	84 억		1048166	N	N	0	N	00	N
93	20240214	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-20	5	-0.29	80000420	11619	23.22	6930	6930	6870	8970	4830	6900	6885.31	6.69	0	-3434	6986	6942	6896	6852	6806	6920	6830	85	2070	500	4960	10	1	15677552	1079	8.11	1.25	12	0.07	848.00	5497.00	7460	20230609	-7.77	6850	20240213	0.44	7010	-1.85	20240102	6850	0.44	20240213	7460	-7.77	20230609	6850	0.44	20240213	0.25	N	040420	500	84 억		1048166	N	N	0	N	00	N
94	20240214	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-10	5	-0.14	65792860	9556	19.10	6930	6930	6870	8970	4830	6900	6884.98	6.69	0	-2720	6986	6942	6896	6852	6806	6920	6830	85	2070	500	4960	10	1	15677552	1080	8.12	1.25	12	0.06	848.00	5497.00	7460	20230609	-7.64	6850	20240213	0.58	7010	-1.71	20240102	6850	0.58	20240213	7460	-7.64	20230609	6850	0.58	20240213	0.25	N	040420	500	84 억		1048166	N	N	0	N	00	N
95	20240214	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-20	5	-0.29	63857600	9275	18.54	6930	6930	6870	8970	4830	6900	6884.91	6.69	0	-2451	6986	6942	6896	6852	6806	6920	6830	85	2070	500	4960	10	1	15677552	1079	8.11	1.25	12	0.06	848.00	5497.00	7460	20230609	-7.77	6850	20240213	0.44	7010	-1.85	20240102	6850	0.44	20240213	7460	-7.77	20230609	6850	0.44	20240213	0.25	N	040420	500	84 억		1048166	N	N	0	N	00	N
96	20240214	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	0	3	0.00	1364520	197	0.39	6930	6930	6900	8970	4830	6900	6926.63	6.69	0	-50	6986	6942	6896	6852	6806	6920	6830	85	2070	500	4960	10	1	15677552	1082	8.14	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.51	6850	20240213	0.73	7010	-1.57	20240102	6850	0.73	20240213	7460	-7.51	20230609	6850	0.73	20240213	0.25	N	040420	500	84 억		1048166	N	N	0	N	00	N
97	20240213	160406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6900	-30	5	-0.43	344271570	50015	440.54	6940	6940	6850	9000	4860	6930	6883.29	6.75	0	-10032	6970	6950	6930	6910	6890	6950	6910	85	2070	500	4980	10	1	15677552	1082	8.14	1.26	12	0.32	848.00	5497.00	7460	20230609	-7.51	6850	20240213	0.73	7010	-1.57	20240102	6850	0.73	20240213	7460	-7.51	20230609	6850	0.73	20240213	0.25	N	040420	500	84 억		1058198	N	N	0	N	00	N
98	20240213	150404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6890	-40	5	-0.58	341373620	49595	436.84	6940	6940	6850	9000	4860	6930	6883.23	6.75	0	-9982	6970	6950	6930	6910	6890	6950	6910	85	2070	500	4980	10	1	15677552	1080	8.12	1.25	12	0.32	848.00	5497.00	7460	20230609	-7.64	6850	20240213	0.58	7010	-1.71	20240102	6850	0.58	20240213	7460	-7.64	20230609	6850	0.58	20240213	0.25	N	040420	500	84 억		1058198	N	N	0	N	00	N
99	20240213	140412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6890	-40	5	-0.58	322847180	46907	413.17	6940	6940	6850	9000	4860	6930	6882.71	6.75	0	-9328	6970	6950	6930	6910	6890	6950	6910	85	2070	500	4980	10	1	15677552	1080	8.12	1.25	12	0.30	848.00	5497.00	7460	20230609	-7.64	6850	20240213	0.58	7010	-1.71	20240102	6850	0.58	20240213	7460	-7.64	20230609	6850	0.58	20240213	0.25	N	040420	500	84 억		1058198	N	N	0	N	00	N
100	20240213	130407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6880	-50	5	-0.72	303764420	44137	388.77	6940	6940	6850	9000	4860	6930	6882.31	6.75	0	-8697	6970	6950	6930	6910	6890	6950	6910	85	2070	500	4980	10	1	15677552	1079	8.11	1.25	12	0.28	848.00	5497.00	7460	20230609	-7.77	6850	20240213	0.44	7010	-1.85	20240102	6850	0.44	20240213	7460	-7.77	20230609	6850	0.44	20240213	0.25	N	040420	500	84 억		1058198	N	N	0	N	00	N
101	20240213	120411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6890	-40	5	-0.58	271794840	39496	347.89	6940	6940	6850	9000	4860	6930	6881.58	6.75	0	-7667	6970	6950	6930	6910	6890	6950	6910	85	2070	500	4980	10	1	15677552	1080	8.12	1.25	12	0.25	848.00	5497.00	7460	20230609	-7.64	6850	20240213	0.58	7010	-1.71	20240102	6850	0.58	20240213	7460	-7.64	20230609	6850	0.58	20240213	0.25	N	040420	500	84 억		1058198	N	N	0	N	00	N
102	20240213	110409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6890	-40	5	-0.58	249319520	36234	319.16	6940	6940	6850	9000	4860	6930	6880.82	6.75	0	-6951	6970	6950	6930	6910	6890	6950	6910	85	2070	500	4980	10	1	15677552	1080	8.12	1.25	12	0.23	848.00	5497.00	7460	20230609	-7.64	6850	20240213	0.58	7010	-1.71	20240102	6850	0.58	20240213	7460	-7.64	20230609	6850	0.58	20240213	0.25	N	040420	500	84 억		1058198	N	N	0	N	00	N
103	20240213	100335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6890	-40	5	-0.58	227807940	33114	291.68	6940	6940	6850	9000	4860	6930	6879.51	6.75	0	-6276	6970	6950	6930	6910	6890	6950	6910	85	2070	500	4980	10	1	15677552	1080	8.12	1.25	12	0.21	848.00	5497.00	7460	20230609	-7.64	6850	20240213	0.58	7010	-1.71	20240102	6850	0.58	20240213	7460	-7.64	20230609	6850	0.58	20240213	0.25	N	040420	500	84 억		1058198	N	N	0	N	00	N