KissMeData/020710/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	160330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-20	5	-0.46	146953875	33927	179.18	4390	4390	4300	5680	3060	4370	4331.45	0.94	0	-12474	4426	4397	4366	4337	4306	4400	4340	100	1310	500	2620	5	1	20047970	872	12.61	0.67	12	0.17	345.00	6459.00	7150	20231128	-39.16	4110	20230504	5.84	4515	-3.65	20240219	4140	5.07	20240126	7150	-39.16	20231128	4110	5.84	20230504	2.52	N	020710	500	100 억		188096	N	N	0	N	00	N
3	20240229	150330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-25	5	-0.57	131405320	30342	160.24	4390	4390	4300	5680	3060	4370	4330.81	0.94	0	-11421	4426	4397	4366	4337	4306	4400	4340	100	1310	500	2620	5	1	20047970	871	12.59	0.67	12	0.15	345.00	6459.00	7150	20231128	-39.23	4110	20230504	5.72	4515	-3.77	20240219	4140	4.95	20240126	7150	-39.23	20231128	4110	5.72	20230504	2.52	N	020710	500	100 억		188096	N	N	0	N	00	N
4	20240229	140331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-55	5	-1.26	99245920	22923	121.06	4390	4390	4300	5680	3060	4370	4329.53	0.94	0	-8510	4426	4397	4366	4337	4306	4400	4340	100	1310	500	2620	5	1	20047970	865	12.51	0.67	12	0.11	345.00	6459.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.52	N	020710	500	100 억		188096	N	N	0	N	00	N
5	20240229	130331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-50	5	-1.14	92304000	21315	112.57	4390	4390	4300	5680	3060	4370	4330.47	0.94	0	-7671	4426	4397	4366	4337	4306	4400	4340	100	1310	500	2620	5	1	20047970	866	12.52	0.67	12	0.11	345.00	6459.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.52	N	020710	500	100 억		188096	N	N	0	N	00	N
6	20240229	120332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-45	5	-1.03	43666640	10065	53.16	4390	4390	4325	5680	3060	4370	4338.46	0.94	0	-3214	4426	4397	4366	4337	4306	4400	4340	100	1310	500	2620	5	1	20047970	867	12.54	0.67	12	0.05	345.00	6459.00	7150	20231128	-39.51	4110	20230504	5.23	4515	-4.21	20240219	4140	4.47	20240126	7150	-39.51	20231128	4110	5.23	20230504	2.52	N	020710	500	100 억		188096	N	N	0	N	00	N
7	20240229	110332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-40	5	-0.92	38547750	8883	46.91	4390	4390	4325	5680	3060	4370	4339.50	0.94	0	-3187	4426	4397	4366	4337	4306	4400	4340	100	1310	500	2620	5	1	20047970	868	12.55	0.67	12	0.04	345.00	6459.00	7150	20231128	-39.44	4110	20230504	5.35	4515	-4.10	20240219	4140	4.59	20240126	7150	-39.44	20231128	4110	5.35	20230504	2.52	N	020710	500	100 억		188096	N	N	0	N	00	N
8	20240229	100332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-35	5	-0.80	23839705	5484	28.96	4390	4390	4325	5680	3060	4370	4347.14	0.94	0	-3297	4426	4397	4366	4337	4306	4400	4340	100	1310	500	2620	5	1	20047970	869	12.57	0.67	12	0.03	345.00	6459.00	7150	20231128	-39.37	4110	20230504	5.47	4515	-3.99	20240219	4140	4.71	20240126	7150	-39.37	20231128	4110	5.47	20230504	2.52	N	020710	500	100 억		188096	N	N	0	N	00	N
9	20240229	090330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	20	2	0.46	17560	4	0.02	4390	4390	4390	5680	3060	4370	4390.00	0.94	0	0	4426	4397	4366	4337	4306	4400	4340	100	1310	500	2620	5	1	20047970	880	12.72	0.68	12	0.00	345.00	6459.00	7150	20231128	-38.60	4110	20230504	6.81	4515	-2.77	20240219	4140	6.04	20240126	7150	-38.60	20231128	4110	6.81	20230504	2.52	N	020710	500	100 억		188096	N	N	0	N	00	N
10	20240228	160311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	5	2	0.11	81647100	18759	38.16	4370	4395	4335	5670	3060	4365	4352.42	0.94	0	-940	4445	4405	4380	4340	4315	4392	4327	100	1305	500	2610	5	1	20047970	876	12.67	0.68	12	0.09	345.00	6459.00	7150	20231128	-38.88	4110	20230504	6.33	4515	-3.21	20240219	4140	5.56	20240126	7150	-38.88	20231128	4110	6.33	20230504	2.52	N	020710	500	100 억		189087	N	N	0	N	00	N
11	20240228	150314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	5	2	0.11	78441825	18025	36.67	4370	4395	4335	5670	3060	4365	4351.83	0.94	0	-900	4445	4405	4380	4340	4315	4392	4327	100	1305	500	2610	5	1	20047970	876	12.67	0.68	12	0.09	345.00	6459.00	7150	20231128	-38.88	4110	20230504	6.33	4515	-3.21	20240219	4140	5.56	20240126	7150	-38.88	20231128	4110	6.33	20230504	2.52	N	020710	500	100 억		189087	N	N	0	N	00	N
12	20240228	140331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	20	2	0.46	70924445	16304	33.17	4370	4395	4335	5670	3060	4365	4350.13	0.94	0	-706	4445	4405	4380	4340	4315	4392	4327	100	1305	500	2610	5	1	20047970	879	12.71	0.68	12	0.08	345.00	6459.00	7150	20231128	-38.67	4110	20230504	6.69	4515	-2.88	20240219	4140	5.92	20240126	7150	-38.67	20231128	4110	6.69	20230504	2.52	N	020710	500	100 억		189087	N	N	0	N	00	N
13	20240228	130331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-25	5	-0.57	51157525	11775	23.95	4370	4375	4335	5670	3060	4365	4344.59	0.94	0	-1059	4445	4405	4380	4340	4315	4392	4327	100	1305	500	2610	5	1	20047970	870	12.58	0.67	12	0.06	345.00	6459.00	7150	20231128	-39.30	4110	20230504	5.60	4515	-3.88	20240219	4140	4.83	20240126	7150	-39.30	20231128	4110	5.60	20230504	2.52	N	020710	500	100 억		189087	N	N	0	N	00	N
14	20240228	120333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-15	5	-0.34	43157225	9930	20.20	4370	4375	4340	5670	3060	4365	4346.15	0.94	0	-726	4445	4405	4380	4340	4315	4392	4327	100	1305	500	2610	5	1	20047970	872	12.61	0.67	12	0.05	345.00	6459.00	7150	20231128	-39.16	4110	20230504	5.84	4515	-3.65	20240219	4140	5.07	20240126	7150	-39.16	20231128	4110	5.84	20230504	2.52	N	020710	500	100 억		189087	N	N	0	N	00	N
15	20240228	110317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-15	5	-0.34	32377970	7449	15.15	4370	4375	4340	5670	3060	4365	4346.62	0.94	0	-424	4445	4405	4380	4340	4315	4392	4327	100	1305	500	2610	5	1	20047970	872	12.61	0.67	12	0.04	345.00	6459.00	7150	20231128	-39.16	4110	20230504	5.84	4515	-3.65	20240219	4140	5.07	20240126	7150	-39.16	20231128	4110	5.84	20230504	2.52	N	020710	500	100 억		189087	N	N	0	N	00	N
16	20240228	100329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-15	5	-0.34	15309440	3520	7.16	4370	4375	4340	5670	3060	4365	4349.27	0.94	0	253	4445	4405	4380	4340	4315	4392	4327	100	1305	500	2610	5	1	20047970	872	12.61	0.67	12	0.02	345.00	6459.00	7150	20231128	-39.16	4110	20230504	5.84	4515	-3.65	20240219	4140	5.07	20240126	7150	-39.16	20231128	4110	5.84	20230504	2.52	N	020710	500	100 억		189087	N	N	0	N	00	N
17	20240228	090331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-15	5	-0.34	1583920	363	0.74	4370	4375	4350	5670	3060	4365	4363.42	0.94	0	-229	4445	4405	4380	4340	4315	4392	4327	100	1305	500	2610	5	1	20047970	872	12.61	0.67	12	0.00	345.00	6459.00	7150	20231128	-39.16	4110	20230504	5.84	4515	-3.65	20240219	4140	5.07	20240126	7150	-39.16	20231128	4110	5.84	20230504	2.52	N	020710	500	100 억		189087	N	N	0	N	00	N
18	20240227	160331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-55	5	-1.24	213783385	48881	82.49	4390	4420	4355	5740	3095	4420	4373.55	0.98	0	-7566	4490	4455	4420	4385	4350	4437	4367	100	1320	500	2650	5	1	20047970	875	12.65	0.68	12	0.24	345.00	6459.00	7150	20231128	-38.95	4110	20230504	6.20	4515	-3.32	20240219	4140	5.43	20240126	7150	-38.95	20231128	4110	6.20	20230504	2.55	N	020710	500	100 억		196653	N	N	0	N	00	N
19	20240227	150331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-35	5	-0.79	206007370	47103	79.49	4390	4420	4355	5740	3095	4420	4373.55	0.98	0	-7572	4490	4455	4420	4385	4350	4437	4367	100	1320	500	2650	5	1	20047970	879	12.71	0.68	12	0.23	345.00	6459.00	7150	20231128	-38.67	4110	20230504	6.69	4515	-2.88	20240219	4140	5.92	20240126	7150	-38.67	20231128	4110	6.69	20230504	2.55	N	020710	500	100 억		196653	N	N	0	N	00	N
20	20240227	140331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-40	5	-0.90	166945730	38153	64.38	4390	4420	4355	5740	3095	4420	4375.69	0.98	0	-8766	4490	4455	4420	4385	4350	4437	4367	100	1320	500	2650	5	1	20047970	878	12.70	0.68	12	0.19	345.00	6459.00	7150	20231128	-38.74	4110	20230504	6.57	4515	-2.99	20240219	4140	5.80	20240126	7150	-38.74	20231128	4110	6.57	20230504	2.55	N	020710	500	100 억		196653	N	N	0	N	00	N
21	20240227	130308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-35	5	-0.79	124451300	28467	48.04	4390	4420	4355	5740	3095	4420	4371.77	0.98	0	-6387	4490	4455	4420	4385	4350	4437	4367	100	1320	500	2650	5	1	20047970	879	12.71	0.68	12	0.14	345.00	6459.00	7150	20231128	-38.67	4110	20230504	6.69	4515	-2.88	20240219	4140	5.92	20240126	7150	-38.67	20231128	4110	6.69	20230504	2.55	N	020710	500	100 억		196653	N	N	0	N	00	N
22	20240227	120332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-35	5	-0.79	116384080	26625	44.93	4390	4420	4355	5740	3095	4420	4371.23	0.98	0	-5299	4490	4455	4420	4385	4350	4437	4367	100	1320	500	2650	5	1	20047970	879	12.71	0.68	12	0.13	345.00	6459.00	7150	20231128	-38.67	4110	20230504	6.69	4515	-2.88	20240219	4140	5.92	20240126	7150	-38.67	20231128	4110	6.69	20230504	2.55	N	020710	500	100 억		196653	N	N	0	N	00	N
23	20240227	110331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-30	5	-0.68	95532055	21853	36.88	4390	4420	4355	5740	3095	4420	4371.58	0.98	0	-4713	4490	4455	4420	4385	4350	4437	4367	100	1320	500	2650	5	1	20047970	880	12.72	0.68	12	0.11	345.00	6459.00	7150	20231128	-38.60	4110	20230504	6.81	4515	-2.77	20240219	4140	6.04	20240126	7150	-38.60	20231128	4110	6.81	20230504	2.55	N	020710	500	100 억		196653	N	N	0	N	00	N
24	20240227	100330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-55	5	-1.24	88963305	20356	34.35	4390	4420	4355	5740	3095	4420	4370.37	0.98	0	-4123	4490	4455	4420	4385	4350	4437	4367	100	1320	500	2650	5	1	20047970	875	12.65	0.68	12	0.10	345.00	6459.00	7150	20231128	-38.95	4110	20230504	6.20	4515	-3.32	20240219	4140	5.43	20240126	7150	-38.95	20231128	4110	6.20	20230504	2.55	N	020710	500	100 억		196653	N	N	0	N	00	N
25	20240227	090330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	0	3	0.00	1647150	375	0.63	4390	4420	4390	5740	3095	4420	4392.40	0.98	0	-45	4490	4455	4420	4385	4350	4437	4367	100	1320	500	2650	5	1	20047970	886	12.81	0.68	12	0.00	345.00	6459.00	7150	20231128	-38.18	4110	20230504	7.54	4515	-2.10	20240219	4140	6.76	20240126	7150	-38.18	20231128	4110	7.54	20230504	2.55	N	020710	500	100 억		196653	N	N	0	N	00	N
26	20240226	160329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-30	5	-0.67	260883115	59043	115.14	4445	4455	4385	5780	3115	4450	4418.53	0.93	0	9910	4506	4477	4446	4417	4386	4462	4402	100	1330	500	2670	5	1	20047970	886	12.81	0.68	12	0.29	345.00	6459.00	7150	20231128	-38.18	4110	20230504	7.54	4515	-2.10	20240219	4140	6.76	20240126	7150	-38.18	20231128	4110	7.54	20230504	2.61	N	020710	500	100 억		186799	N	N	0	N	00	N
27	20240226	150329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-40	5	-0.90	250564980	56702	110.57	4445	4455	4385	5780	3115	4450	4418.98	0.93	0	11092	4506	4477	4446	4417	4386	4462	4402	100	1330	500	2670	5	1	20047970	884	12.78	0.68	12	0.28	345.00	6459.00	7150	20231128	-38.32	4110	20230504	7.30	4515	-2.33	20240219	4140	6.52	20240126	7150	-38.32	20231128	4110	7.30	20230504	2.61	N	020710	500	100 억		186799	N	N	0	N	00	N
28	20240226	140330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-35	5	-0.79	245360945	55523	108.27	4445	4455	4385	5780	3115	4450	4419.09	0.93	0	11360	4506	4477	4446	4417	4386	4462	4402	100	1330	500	2670	5	1	20047970	885	12.80	0.68	12	0.28	345.00	6459.00	7150	20231128	-38.25	4110	20230504	7.42	4515	-2.21	20240219	4140	6.64	20240126	7150	-38.25	20231128	4110	7.42	20230504	2.61	N	020710	500	100 억		186799	N	N	0	N	00	N
29	20240226	130329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-55	5	-1.24	196241045	44363	86.51	4445	4455	4390	5780	3115	4450	4423.53	0.93	0	14966	4506	4477	4446	4417	4386	4462	4402	100	1330	500	2670	5	1	20047970	881	12.74	0.68	12	0.22	345.00	6459.00	7150	20231128	-38.53	4110	20230504	6.93	4515	-2.66	20240219	4140	6.16	20240126	7150	-38.53	20231128	4110	6.93	20230504	2.61	N	020710	500	100 억		186799	N	N	0	N	00	N
30	20240226	120328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-50	5	-1.12	189969755	42939	83.73	4445	4455	4390	5780	3115	4450	4424.18	0.93	0	15161	4506	4477	4446	4417	4386	4462	4402	100	1330	500	2670	5	1	20047970	882	12.75	0.68	12	0.21	345.00	6459.00	7150	20231128	-38.46	4110	20230504	7.06	4515	-2.55	20240219	4140	6.28	20240126	7150	-38.46	20231128	4110	7.06	20230504	2.61	N	020710	500	100 억		186799	N	N	0	N	00	N
31	20240226	110327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-35	5	-0.79	152907865	34514	67.30	4445	4455	4395	5780	3115	4450	4430.31	0.93	0	15574	4506	4477	4446	4417	4386	4462	4402	100	1330	500	2670	5	1	20047970	885	12.80	0.68	12	0.17	345.00	6459.00	7150	20231128	-38.25	4110	20230504	7.42	4515	-2.21	20240219	4140	6.64	20240126	7150	-38.25	20231128	4110	7.42	20230504	2.61	N	020710	500	100 억		186799	N	N	0	N	00	N
32	20240226	100324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-35	5	-0.79	137487635	31016	60.48	4445	4455	4395	5780	3115	4450	4432.80	0.93	0	17307	4506	4477	4446	4417	4386	4462	4402	100	1330	500	2670	5	1	20047970	885	12.80	0.68	12	0.15	345.00	6459.00	7150	20231128	-38.25	4110	20230504	7.42	4515	-2.21	20240219	4140	6.64	20240126	7150	-38.25	20231128	4110	7.42	20230504	2.61	N	020710	500	100 억		186799	N	N	0	N	00	N
33	20240226	090323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	0	3	0.00	4907240	1109	2.16	4445	4450	4395	5780	3115	4450	4424.92	0.93	0	-576	4506	4477	4446	4417	4386	4462	4402	100	1330	500	2670	5	1	20047970	892	12.90	0.69	12	0.01	345.00	6459.00	7150	20231128	-37.76	4110	20230504	8.27	4515	-1.44	20240219	4140	7.49	20240126	7150	-37.76	20231128	4110	8.27	20230504	2.61	N	020710	500	100 억		186799	N	N	0	N	00	N
34	20240223	160326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-5	5	-0.11	227852140	51240	100.67	4455	4475	4415	5790	3120	4455	4446.76	0.94	0	-2593	4488	4471	4453	4436	4418	4480	4445	100	1335	500	2670	5	1	20047970	892	12.90	0.69	12	0.26	345.00	6459.00	7150	20231128	-37.76	4110	20230504	8.27	4515	-1.44	20240219	4140	7.49	20240126	7150	-37.76	20231128	4110	8.27	20230504	2.61	N	020710	500	100 억		189392	N	N	0	N	00	N
35	20240223	150324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	0	3	0.00	222009950	49927	98.09	4455	4475	4415	5790	3120	4455	4446.69	0.94	0	-2627	4488	4471	4453	4436	4418	4480	4445	100	1335	500	2670	5	1	20047970	893	12.91	0.69	12	0.25	345.00	6459.00	7150	20231128	-37.69	4110	20230504	8.39	4515	-1.33	20240219	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.61	N	020710	500	100 억		189392	N	N	0	N	00	N
36	20240223	140324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	10	2	0.22	180079615	40510	79.59	4455	4475	4415	5790	3120	4455	4445.31	0.94	0	-2613	4488	4471	4453	4436	4418	4480	4445	100	1335	500	2670	5	1	20047970	895	12.94	0.69	12	0.20	345.00	6459.00	7150	20231128	-37.55	4110	20230504	8.64	4515	-1.11	20240219	4140	7.85	20240126	7150	-37.55	20231128	4110	8.64	20230504	2.61	N	020710	500	100 억		189392	N	N	0	N	00	N
37	20240223	130324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	0	3	0.00	142190935	32017	62.90	4455	4475	4415	5790	3120	4455	4441.11	0.94	0	-3290	4488	4471	4453	4436	4418	4480	4445	100	1335	500	2670	5	1	20047970	893	12.91	0.69	12	0.16	345.00	6459.00	7150	20231128	-37.69	4110	20230504	8.39	4515	-1.33	20240219	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.61	N	020710	500	100 억		189392	N	N	0	N	00	N
38	20240223	120325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	0	3	0.00	103797170	23393	45.96	4455	4475	4415	5790	3120	4455	4437.10	0.94	0	255	4488	4471	4453	4436	4418	4480	4445	100	1335	500	2670	5	1	20047970	893	12.91	0.69	12	0.12	345.00	6459.00	7150	20231128	-37.69	4110	20230504	8.39	4515	-1.33	20240219	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.61	N	020710	500	100 억		189392	N	N	0	N	00	N
39	20240223	110323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-5	5	-0.11	96230320	21693	42.62	4455	4475	4415	5790	3120	4455	4436.01	0.94	0	886	4488	4471	4453	4436	4418	4480	4445	100	1335	500	2670	5	1	20047970	892	12.90	0.69	12	0.11	345.00	6459.00	7150	20231128	-37.76	4110	20230504	8.27	4515	-1.44	20240219	4140	7.49	20240126	7150	-37.76	20231128	4110	8.27	20230504	2.61	N	020710	500	100 억		189392	N	N	0	N	00	N
40	20240223	100322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-20	5	-0.45	79941785	18027	35.42	4455	4475	4415	5790	3120	4455	4434.56	0.94	0	765	4488	4471	4453	4436	4418	4480	4445	100	1335	500	2670	5	1	20047970	889	12.86	0.69	12	0.09	345.00	6459.00	7150	20231128	-37.97	4110	20230504	7.91	4515	-1.77	20240219	4140	7.13	20240126	7150	-37.97	20231128	4110	7.91	20230504	2.61	N	020710	500	100 억		189392	N	N	0	N	00	N
41	20240223	090322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	5	2	0.11	12725560	2858	5.62	4455	4475	4450	5790	3120	4455	4452.61	0.94	0	-1724	4488	4471	4453	4436	4418	4480	4445	100	1335	500	2670	5	1	20047970	894	12.93	0.69	12	0.01	345.00	6459.00	7150	20231128	-37.62	4110	20230504	8.52	4515	-1.22	20240219	4140	7.73	20240126	7150	-37.62	20231128	4110	8.52	20230504	2.61	N	020710	500	100 억		189392	N	N	0	N	00	N
42	20240222	160316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	0	3	0.00	226085580	50798	153.14	4450	4470	4435	5790	3120	4455	4450.64	0.91	0	6256	4501	4477	4451	4427	4401	4465	4415	100	1335	500	2670	5	1	20047970	893	12.91	0.69	12	0.25	345.00	6459.00	7150	20231128	-37.69	4110	20230504	8.39	4515	-1.33	20240219	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.60	N	020710	500	100 억		182676	N	N	0	N	00	N
43	20240222	150324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	10	2	0.22	193589300	43510	131.16	4450	4470	4435	5790	3120	4455	4449.31	0.91	0	2985	4501	4477	4451	4427	4401	4465	4415	100	1335	500	2670	5	1	20047970	895	12.94	0.69	12	0.22	345.00	6459.00	7150	20231128	-37.55	4110	20230504	8.64	4515	-1.11	20240219	4140	7.85	20240126	7150	-37.55	20231128	4110	8.64	20230504	2.60	N	020710	500	100 억		182676	N	N	0	N	00	N
44	20240222	140323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	0	3	0.00	153291730	34482	103.95	4450	4470	4435	5790	3120	4455	4445.56	0.91	0	-2147	4501	4477	4451	4427	4401	4465	4415	100	1335	500	2670	5	1	20047970	893	12.91	0.69	12	0.17	345.00	6459.00	7150	20231128	-37.69	4110	20230504	8.39	4515	-1.33	20240219	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.60	N	020710	500	100 억		182676	N	N	0	N	00	N
45	20240222	130316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	0	3	0.00	132237805	29753	89.69	4450	4470	4435	5790	3120	4455	4444.52	0.91	0	-4289	4501	4477	4451	4427	4401	4465	4415	100	1335	500	2670	5	1	20047970	893	12.91	0.69	12	0.15	345.00	6459.00	7150	20231128	-37.69	4110	20230504	8.39	4515	-1.33	20240219	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.60	N	020710	500	100 억		182676	N	N	0	N	00	N
46	20240222	120322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-15	5	-0.34	113402990	25512	76.91	4450	4470	4435	5790	3120	4455	4445.08	0.91	0	-4195	4501	4477	4451	4427	4401	4465	4415	100	1335	500	2670	5	1	20047970	890	12.87	0.69	12	0.13	345.00	6459.00	7150	20231128	-37.90	4110	20230504	8.03	4515	-1.66	20240219	4140	7.25	20240126	7150	-37.90	20231128	4110	8.03	20230504	2.60	N	020710	500	100 억		182676	N	N	0	N	00	N
47	20240222	110321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	10	2	0.22	49950395	11226	33.84	4450	4470	4440	5790	3120	4455	4449.53	0.91	0	-5287	4501	4477	4451	4427	4401	4465	4415	100	1335	500	2670	5	1	20047970	895	12.94	0.69	12	0.06	345.00	6459.00	7150	20231128	-37.55	4110	20230504	8.64	4515	-1.11	20240219	4140	7.85	20240126	7150	-37.55	20231128	4110	8.64	20230504	2.60	N	020710	500	100 억		182676	N	N	0	N	00	N
48	20240222	100319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	0	3	0.00	36596225	8228	24.80	4450	4470	4440	5790	3120	4455	4447.77	0.91	0	-5396	4501	4477	4451	4427	4401	4465	4415	100	1335	500	2670	5	1	20047970	893	12.91	0.69	12	0.04	345.00	6459.00	7150	20231128	-37.69	4110	20230504	8.39	4515	-1.33	20240219	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.60	N	020710	500	100 억		182676	N	N	0	N	00	N
49	20240222	090322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	15	2	0.34	5447195	1224	3.69	4450	4470	4450	5790	3120	4455	4450.32	0.91	0	-79	4501	4477	4451	4427	4401	4465	4415	100	1335	500	2670	5	1	20047970	896	12.96	0.69	12	0.01	345.00	6459.00	7150	20231128	-37.48	4110	20230504	8.76	4515	-1.00	20240219	4140	7.97	20240126	7150	-37.48	20231128	4110	8.76	20230504	2.60	N	020710	500	100 억		182676	N	N	0	N	00	N
50	20240221	160320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-15	5	-0.34	147718510	33166	109.18	4470	4475	4425	5810	3130	4470	4453.89	0.94	0	-5691	4520	4495	4455	4430	4390	4475	4410	100	1340	500	2680	5	1	20047970	893	12.91	0.69	12	0.17	345.00	6459.00	7150	20231128	-37.69	4110	20230504	8.39	4515	-1.33	20240219	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.75	N	020710	500	100 억		188368	N	N	0	N	00	N
51	20240221	150316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-20	5	-0.45	124392750	27931	91.94	4470	4475	4425	5810	3130	4470	4453.57	0.94	0	-5707	4520	4495	4455	4430	4390	4475	4410	100	1340	500	2680	5	1	20047970	892	12.90	0.69	12	0.14	345.00	6459.00	7150	20231128	-37.76	4110	20230504	8.27	4515	-1.44	20240219	4140	7.49	20240126	7150	-37.76	20231128	4110	8.27	20230504	2.75	N	020710	500	100 억		188368	N	N	0	N	00	N
52	20240221	140318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-10	5	-0.22	93994750	21110	69.49	4470	4475	4425	5810	3130	4470	4452.62	0.94	0	-4838	4520	4495	4455	4430	4390	4475	4410	100	1340	500	2680	5	1	20047970	894	12.93	0.69	12	0.11	345.00	6459.00	7150	20231128	-37.62	4110	20230504	8.52	4515	-1.22	20240219	4140	7.73	20240126	7150	-37.62	20231128	4110	8.52	20230504	2.75	N	020710	500	100 억		188368	N	N	0	N	00	N
53	20240221	130318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-5	5	-0.11	80434605	18061	59.45	4470	4475	4425	5810	3130	4470	4453.50	0.94	0	-4682	4520	4495	4455	4430	4390	4475	4410	100	1340	500	2680	5	1	20047970	895	12.94	0.69	12	0.09	345.00	6459.00	7150	20231128	-37.55	4110	20230504	8.64	4515	-1.11	20240219	4140	7.85	20240126	7150	-37.55	20231128	4110	8.64	20230504	2.75	N	020710	500	100 억		188368	N	N	0	N	00	N
54	20240221	120319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-10	5	-0.22	58388615	13111	43.16	4470	4475	4425	5810	3130	4470	4453.41	0.94	0	-4652	4520	4495	4455	4430	4390	4475	4410	100	1340	500	2680	5	1	20047970	894	12.93	0.69	12	0.07	345.00	6459.00	7150	20231128	-37.62	4110	20230504	8.52	4515	-1.22	20240219	4140	7.73	20240126	7150	-37.62	20231128	4110	8.52	20230504	2.75	N	020710	500	100 억		188368	N	N	0	N	00	N
55	20240221	110320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-5	5	-0.11	47370725	10642	35.03	4470	4475	4425	5810	3130	4470	4451.30	0.94	0	-4022	4520	4495	4455	4430	4390	4475	4410	100	1340	500	2680	5	1	20047970	895	12.94	0.69	12	0.05	345.00	6459.00	7150	20231128	-37.55	4110	20230504	8.64	4515	-1.11	20240219	4140	7.85	20240126	7150	-37.55	20231128	4110	8.64	20230504	2.75	N	020710	500	100 억		188368	N	N	0	N	00	N
56	20240221	100318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-20	5	-0.45	35121505	7893	25.98	4470	4475	4425	5810	3130	4470	4449.70	0.94	0	-3211	4520	4495	4455	4430	4390	4475	4410	100	1340	500	2680	5	1	20047970	892	12.90	0.69	12	0.04	345.00	6459.00	7150	20231128	-37.76	4110	20230504	8.27	4515	-1.44	20240219	4140	7.49	20240126	7150	-37.76	20231128	4110	8.27	20230504	2.75	N	020710	500	100 억		188368	N	N	0	N	00	N
57	20240221	090316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-30	5	-0.67	2131245	480	1.58	4470	4470	4425	5810	3130	4470	4440.09	0.94	0	-394	4520	4495	4455	4430	4390	4475	4410	100	1340	500	2680	5	1	20047970	890	12.87	0.69	12	0.00	345.00	6459.00	7150	20231128	-37.90	4110	20230504	8.03	4515	-1.66	20240219	4140	7.25	20240126	7150	-37.90	20231128	4110	8.03	20230504	2.75	N	020710	500	100 억		188368	N	N	0	N	00	N
58	20240220	160314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-5	5	-0.11	134563010	30272	28.65	4475	4480	4415	5810	3135	4475	4444.86	0.98	0	-9175	4548	4511	4478	4441	4408	4530	4460	100	1335	500	2680	5	1	20047970	896	12.96	0.69	12	0.15	345.00	6459.00	7150	20231128	-37.48	4110	20230504	8.76	4515	-1.00	20240219	4140	7.97	20240126	7150	-37.48	20231128	4110	8.76	20230504	2.69	N	020710	500	100 억		197404	N	N	0	N	00	N
59	20240220	150316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-35	5	-0.78	112435175	25313	23.96	4475	4475	4415	5810	3135	4475	4441.44	0.98	0	-6686	4548	4511	4478	4441	4408	4530	4460	100	1335	500	2680	5	1	20047970	890	12.87	0.69	12	0.13	345.00	6459.00	7150	20231128	-37.90	4110	20230504	8.03	4515	-1.66	20240219	4140	7.25	20240126	7150	-37.90	20231128	4110	8.03	20230504	2.69	N	020710	500	100 억		197404	N	N	0	N	00	N
60	20240220	140316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-45	5	-1.01	104786185	23586	22.33	4475	4475	4415	5810	3135	4475	4442.36	0.98	0	-6361	4548	4511	4478	4441	4408	4530	4460	100	1335	500	2680	5	1	20047970	888	12.84	0.69	12	0.12	345.00	6459.00	7150	20231128	-38.04	4110	20230504	7.79	4515	-1.88	20240219	4140	7.00	20240126	7150	-38.04	20231128	4110	7.79	20230504	2.69	N	020710	500	100 억		197404	N	N	0	N	00	N
61	20240220	130317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-40	5	-0.89	81936810	18444	17.46	4475	4475	4415	5810	3135	4475	4441.98	0.98	0	-3144	4548	4511	4478	4441	4408	4530	4460	100	1335	500	2680	5	1	20047970	889	12.86	0.69	12	0.09	345.00	6459.00	7150	20231128	-37.97	4110	20230504	7.91	4515	-1.77	20240219	4140	7.13	20240126	7150	-37.97	20231128	4110	7.91	20230504	2.69	N	020710	500	100 억		197404	N	N	0	N	00	N
62	20240220	120315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-40	5	-0.89	78059160	17568	16.63	4475	4475	4415	5810	3135	4475	4442.76	0.98	0	-2859	4548	4511	4478	4441	4408	4530	4460	100	1335	500	2680	5	1	20047970	889	12.86	0.69	12	0.09	345.00	6459.00	7150	20231128	-37.97	4110	20230504	7.91	4515	-1.77	20240219	4140	7.13	20240126	7150	-37.97	20231128	4110	7.91	20230504	2.69	N	020710	500	100 억		197404	N	N	0	N	00	N
63	20240220	110315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-35	5	-0.78	42989745	9647	9.13	4475	4475	4435	5810	3135	4475	4455.74	0.98	0	-3267	4548	4511	4478	4441	4408	4530	4460	100	1335	500	2680	5	1	20047970	890	12.87	0.69	12	0.05	345.00	6459.00	7150	20231128	-37.90	4110	20230504	8.03	4515	-1.66	20240219	4140	7.25	20240126	7150	-37.90	20231128	4110	8.03	20230504	2.69	N	020710	500	100 억		197404	N	N	0	N	00	N
64	20240220	100304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	-30	5	-0.67	31779015	7125	6.74	4475	4475	4445	5810	3135	4475	4459.63	0.98	0	-3499	4548	4511	4478	4441	4408	4530	4460	100	1335	500	2680	5	1	20047970	891	12.88	0.69	12	0.04	345.00	6459.00	7150	20231128	-37.83	4110	20230504	8.15	4515	-1.55	20240219	4140	7.37	20240126	7150	-37.83	20231128	4110	8.15	20230504	2.69	N	020710	500	100 억		197404	N	N	0	N	00	N
65	20240220	090317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-20	5	-0.45	10539970	2357	2.23	4475	4475	4455	5810	3135	4475	4471.36	0.98	0	-1038	4548	4511	4478	4441	4408	4530	4460	100	1335	500	2680	5	1	20047970	893	12.91	0.69	12	0.01	345.00	6459.00	7150	20231128	-37.69	4110	20230504	8.39	4515	-1.33	20240219	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.69	N	020710	500	100 억		197404	N	N	0	N	00	N
66	20240219	160316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	55	2	1.24	469363850	104828	150.09	4445	4515	4445	5740	3095	4420	4477.48	0.90	0	16375	4513	4466	4423	4376	4333	4445	4355	100	1320	500	2650	5	1	20047970	897	12.97	0.69	12	0.52	345.00	6459.00	7150	20231128	-37.41	4110	20230504	8.88	4515	-0.89	20240219	4140	8.09	20240126	7150	-37.41	20231128	4110	8.88	20230504	2.78	N	020710	500	100 억		181249	N	N	0	N	00	N
67	20240219	150317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	60	2	1.36	449138925	100300	143.60	4445	4515	4445	5740	3095	4420	4477.96	0.90	0	16017	4513	4466	4423	4376	4333	4445	4355	100	1320	500	2650	5	1	20047970	898	12.99	0.69	12	0.50	345.00	6459.00	7150	20231128	-37.34	4110	20230504	9.00	4515	-0.78	20240219	4140	8.21	20240126	7150	-37.34	20231128	4110	9.00	20230504	2.78	N	020710	500	100 억		181249	N	N	0	N	00	N
68	20240219	140318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	60	2	1.36	340877440	76021	108.84	4445	4515	4445	5740	3095	4420	4483.99	0.90	0	15062	4513	4466	4423	4376	4333	4445	4355	100	1320	500	2650	5	1	20047970	898	12.99	0.69	12	0.38	345.00	6459.00	7150	20231128	-37.34	4110	20230504	9.00	4515	-0.78	20240219	4140	8.21	20240126	7150	-37.34	20231128	4110	9.00	20230504	2.78	N	020710	500	100 억		181249	N	N	0	N	00	N
69	20240219	130318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	60	2	1.36	303711875	67703	96.93	4445	4515	4445	5740	3095	4420	4485.94	0.90	0	16322	4513	4466	4423	4376	4333	4445	4355	100	1320	500	2650	5	1	20047970	898	12.99	0.69	12	0.34	345.00	6459.00	7150	20231128	-37.34	4110	20230504	9.00	4515	-0.78	20240219	4140	8.21	20240126	7150	-37.34	20231128	4110	9.00	20230504	2.78	N	020710	500	100 억		181249	N	N	0	N	00	N
70	20240219	120316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	60	2	1.36	299025730	66657	95.44	4445	4515	4445	5740	3095	4420	4486.04	0.90	0	16445	4513	4466	4423	4376	4333	4445	4355	100	1320	500	2650	5	1	20047970	898	12.99	0.69	12	0.33	345.00	6459.00	7150	20231128	-37.34	4110	20230504	9.00	4515	-0.78	20240219	4140	8.21	20240126	7150	-37.34	20231128	4110	9.00	20230504	2.78	N	020710	500	100 억		181249	N	N	0	N	00	N
71	20240219	110316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	70	2	1.58	260780825	58124	83.22	4445	4515	4445	5740	3095	4420	4486.63	0.90	0	16019	4513	4466	4423	4376	4333	4445	4355	100	1320	500	2650	5	1	20047970	900	13.01	0.70	12	0.29	345.00	6459.00	7150	20231128	-37.20	4110	20230504	9.25	4515	-0.55	20240219	4140	8.45	20240126	7150	-37.20	20231128	4110	9.25	20230504	2.78	N	020710	500	100 억		181249	N	N	0	N	00	N
72	20240219	100314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	80	2	1.81	222352265	49557	70.95	4445	4515	4445	5740	3095	4420	4486.80	0.90	0	20948	4513	4466	4423	4376	4333	4445	4355	100	1320	500	2650	5	1	20047970	902	13.04	0.70	12	0.25	345.00	6459.00	7150	20231128	-37.06	4110	20230504	9.49	4515	-0.33	20240219	4140	8.70	20240126	7150	-37.06	20231128	4110	9.49	20230504	2.78	N	020710	500	100 억		181249	N	N	0	N	00	N
73	20240219	090315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	75	2	1.70	30006815	6704	9.60	4445	4500	4445	5740	3095	4420	4475.96	0.90	0	4021	4513	4466	4423	4376	4333	4445	4355	100	1320	500	2650	5	1	20047970	901	13.03	0.70	12	0.03	345.00	6459.00	7150	20231128	-37.13	4110	20230504	9.37	4500	-0.11	20240219	4140	8.57	20240126	7150	-37.13	20231128	4110	9.37	20230504	2.78	N	020710	500	100 억		181249	N	N	0	N	00	N
74	20240216	160313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-30	5	-0.67	304381885	68942	113.52	4470	4470	4380	5780	3115	4450	4415.04	0.92	0	-2452	4516	4482	4446	4412	4376	4465	4395	100	1330	500	2670	5	1	20047970	886	12.81	0.68	12	0.34	345.00	6459.00	7150	20231128	-38.18	4110	20230504	7.54	4480	-1.34	20240215	4140	6.76	20240126	7150	-38.18	20231128	4110	7.54	20230504	2.91	N	020710	500	100 억		185045	N	N	0	N	00	N
75	20240216	150314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-15	5	-0.34	284727830	64497	106.20	4470	4470	4380	5780	3115	4450	4414.59	0.92	0	-3731	4516	4482	4446	4412	4376	4465	4395	100	1330	500	2670	5	1	20047970	889	12.86	0.69	12	0.32	345.00	6459.00	7150	20231128	-37.97	4110	20230504	7.91	4480	-1.00	20240215	4140	7.13	20240126	7150	-37.97	20231128	4110	7.91	20230504	2.91	N	020710	500	100 억		185045	N	N	0	N	00	N
76	20240216	140317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-10	5	-0.22	269771920	61121	100.64	4470	4470	4380	5780	3115	4450	4413.74	0.92	0	-4580	4516	4482	4446	4412	4376	4465	4395	100	1330	500	2670	5	1	20047970	890	12.87	0.69	12	0.30	345.00	6459.00	7150	20231128	-37.90	4110	20230504	8.03	4480	-0.89	20240215	4140	7.25	20240126	7150	-37.90	20231128	4110	8.03	20230504	2.91	N	020710	500	100 억		185045	N	N	0	N	00	N
77	20240216	130313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-25	5	-0.56	267320510	60568	99.73	4470	4470	4380	5780	3115	4450	4413.56	0.92	0	-4707	4516	4482	4446	4412	4376	4465	4395	100	1330	500	2670	5	1	20047970	887	12.83	0.69	12	0.30	345.00	6459.00	7150	20231128	-38.11	4110	20230504	7.66	4480	-1.23	20240215	4140	6.88	20240126	7150	-38.11	20231128	4110	7.66	20230504	2.91	N	020710	500	100 억		185045	N	N	0	N	00	N
78	20240216	120316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-40	5	-0.90	257784470	58410	96.18	4470	4470	4380	5780	3115	4450	4413.36	0.92	0	-6534	4516	4482	4446	4412	4376	4465	4395	100	1330	500	2670	5	1	20047970	884	12.78	0.68	12	0.29	345.00	6459.00	7150	20231128	-38.32	4110	20230504	7.30	4480	-1.56	20240215	4140	6.52	20240126	7150	-38.32	20231128	4110	7.30	20230504	2.91	N	020710	500	100 억		185045	N	N	0	N	00	N
79	20240216	110316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	5	2	0.11	221445930	50167	82.61	4470	4470	4380	5780	3115	4450	4414.18	0.92	0	-6957	4516	4482	4446	4412	4376	4465	4395	100	1330	500	2670	5	1	20047970	893	12.91	0.69	12	0.25	345.00	6459.00	7150	20231128	-37.69	4110	20230504	8.39	4480	-0.56	20240215	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.91	N	020710	500	100 억		185045	N	N	0	N	00	N
80	20240216	100314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-55	5	-1.24	100447550	22819	37.57	4470	4470	4380	5780	3115	4450	4401.93	0.92	0	-5054	4516	4482	4446	4412	4376	4465	4395	100	1330	500	2670	5	1	20047970	881	12.74	0.68	12	0.11	345.00	6459.00	7150	20231128	-38.53	4110	20230504	6.93	4480	-1.90	20240215	4140	6.16	20240126	7150	-38.53	20231128	4110	6.93	20230504	2.91	N	020710	500	100 억		185045	N	N	0	N	00	N
81	20240216	090310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	15	2	0.34	102230	23	0.04	4470	4470	4430	5780	3115	4450	4444.78	0.92	0	-16	4516	4482	4446	4412	4376	4465	4395	100	1330	500	2670	5	1	20047970	895	12.94	0.69	12	0.00	345.00	6459.00	7150	20231128	-37.55	4110	20230504	8.64	4480	-0.33	20240215	4140	7.85	20240126	7150	-37.55	20231128	4110	8.64	20230504	2.91	N	020710	500	100 억		185045	N	N	0	N	00	N
82	20240215	160313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-15	5	-0.34	270210520	60698	40.14	4480	4480	4410	5800	3130	4465	4451.72	0.96	0	-7070	4555	4510	4425	4380	4295	4532	4402	100	1335	500	2670	5	1	20047970	892	12.90	0.69	12	0.30	345.00	6459.00	7150	20231128	-37.76	4110	20230504	8.27	4480	-0.67	20240215	4140	7.49	20240126	7150	-37.76	20231128	4110	8.27	20230504	2.94	N	020710	500	100 억		192075	N	N	0	N	00	N
83	20240215	150314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-10	5	-0.22	267246650	60031	39.70	4480	4480	4410	5800	3130	4465	4451.81	0.96	0	-7070	4555	4510	4425	4380	4295	4532	4402	100	1335	500	2670	5	1	20047970	893	12.91	0.69	12	0.30	345.00	6459.00	7150	20231128	-37.69	4110	20230504	8.39	4480	-0.56	20240215	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.94	N	020710	500	100 억		192075	N	N	0	N	00	N
84	20240215	140312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-10	5	-0.22	231240250	51932	34.34	4480	4480	4410	5800	3130	4465	4452.75	0.96	0	-7080	4555	4510	4425	4380	4295	4532	4402	100	1335	500	2670	5	1	20047970	893	12.91	0.69	12	0.26	345.00	6459.00	7150	20231128	-37.69	4110	20230504	8.39	4480	-0.56	20240215	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.94	N	020710	500	100 억		192075	N	N	0	N	00	N
85	20240215	130311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	-20	5	-0.45	148463440	33380	22.07	4480	4480	4410	5800	3130	4465	4447.68	0.96	0	650	4555	4510	4425	4380	4295	4532	4402	100	1335	500	2670	5	1	20047970	891	12.88	0.69	12	0.17	345.00	6459.00	7150	20231128	-37.83	4110	20230504	8.15	4480	-0.78	20240215	4140	7.37	20240126	7150	-37.83	20231128	4110	8.15	20230504	2.94	N	020710	500	100 억		192075	N	N	0	N	00	N
86	20240215	120313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-10	5	-0.22	97606860	21944	14.51	4480	4480	4410	5800	3130	4465	4448.00	0.96	0	650	4555	4510	4425	4380	4295	4532	4402	100	1335	500	2670	5	1	20047970	893	12.91	0.69	12	0.11	345.00	6459.00	7150	20231128	-37.69	4110	20230504	8.39	4480	-0.56	20240215	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.94	N	020710	500	100 억		192075	N	N	0	N	00	N
87	20240215	110311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-10	5	-0.22	89798725	20191	13.35	4480	4480	4410	5800	3130	4465	4447.46	0.96	0	758	4555	4510	4425	4380	4295	4532	4402	100	1335	500	2670	5	1	20047970	893	12.91	0.69	12	0.10	345.00	6459.00	7150	20231128	-37.69	4110	20230504	8.39	4480	-0.56	20240215	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.94	N	020710	500	100 억		192075	N	N	0	N	00	N
88	20240215	100312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-5	5	-0.11	82714535	18601	12.30	4480	4480	4410	5800	3130	4465	4446.78	0.96	0	925	4555	4510	4425	4380	4295	4532	4402	100	1335	500	2670	5	1	20047970	894	12.93	0.69	12	0.09	345.00	6459.00	7150	20231128	-37.62	4110	20230504	8.52	4480	-0.45	20240215	4140	7.73	20240126	7150	-37.62	20231128	4110	8.52	20230504	2.94	N	020710	500	100 억		192075	N	N	0	N	00	N
89	20240215	090309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	5	2	0.11	34826410	7841	5.19	4480	4480	4410	5800	3130	4465	4441.58	0.96	0	-205	4555	4510	4425	4380	4295	4532	4402	100	1335	500	2670	5	1	20047970	896	12.96	0.69	12	0.04	345.00	6459.00	7150	20231128	-37.48	4110	20230504	8.76	4480	-0.22	20240215	4140	7.97	20240126	7150	-37.48	20231128	4110	8.76	20230504	2.94	N	020710	500	100 억		192075	N	N	0	N	00	N
90	20240214	160309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	85	2	1.94	660086550	149085	171.67	4380	4470	4340	5690	3070	4380	4427.19	0.84	0	23581	4443	4411	4353	4321	4263	4427	4337	100	1310	500	2620	5	1	20047970	895	12.94	0.69	12	0.74	345.00	6459.00	7150	20231128	-37.55	4110	20230504	8.64	4470	-0.11	20240214	4140	7.85	20240126	7150	-37.55	20231128	4110	8.64	20230504	2.96	N	020710	500	100 억		168493	N	N	0	N	00	N
91	20240214	150310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	90	2	2.05	615383720	139067	160.14	4380	4470	4340	5690	3070	4380	4425.09	0.84	0	22336	4443	4411	4353	4321	4263	4427	4337	100	1310	500	2620	5	1	20047970	896	12.96	0.69	12	0.69	345.00	6459.00	7150	20231128	-37.48	4110	20230504	8.76	4470	0.00	20240214	4140	7.97	20240126	7150	-37.48	20231128	4110	8.76	20230504	2.96	N	020710	500	100 억		168493	N	N	0	N	00	N
92	20240214	140309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	70	2	1.60	573079930	129585	149.22	4380	4470	4340	5690	3070	4380	4422.42	0.84	0	20057	4443	4411	4353	4321	4263	4427	4337	100	1310	500	2620	5	1	20047970	892	12.90	0.69	12	0.65	345.00	6459.00	7150	20231128	-37.76	4110	20230504	8.27	4470	-0.45	20240214	4140	7.49	20240126	7150	-37.76	20231128	4110	8.27	20230504	2.96	N	020710	500	100 억		168493	N	N	0	N	00	N
93	20240214	130311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	80	2	1.83	543935680	123040	141.68	4380	4470	4340	5690	3070	4380	4420.80	0.84	0	17972	4443	4411	4353	4321	4263	4427	4337	100	1310	500	2620	5	1	20047970	894	12.93	0.69	12	0.61	345.00	6459.00	7150	20231128	-37.62	4110	20230504	8.52	4470	-0.22	20240214	4140	7.73	20240126	7150	-37.62	20231128	4110	8.52	20230504	2.96	N	020710	500	100 억		168493	N	N	0	N	00	N
94	20240214	120308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	35	2	0.80	433841975	98292	113.18	4380	4470	4340	5690	3070	4380	4413.81	0.84	0	19260	4443	4411	4353	4321	4263	4427	4337	100	1310	500	2620	5	1	20047970	885	12.80	0.68	12	0.49	345.00	6459.00	7150	20231128	-38.25	4110	20230504	7.42	4470	-1.23	20240214	4140	6.64	20240126	7150	-38.25	20231128	4110	7.42	20230504	2.96	N	020710	500	100 억		168493	N	N	0	N	00	N
95	20240214	110311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	50	2	1.14	371046800	84058	96.79	4380	4470	4340	5690	3070	4380	4414.18	0.84	0	16484	4443	4411	4353	4321	4263	4427	4337	100	1310	500	2620	5	1	20047970	888	12.84	0.69	12	0.42	345.00	6459.00	7150	20231128	-38.04	4110	20230504	7.79	4470	-0.89	20240214	4140	7.00	20240126	7150	-38.04	20231128	4110	7.79	20230504	2.96	N	020710	500	100 억		168493	N	N	0	N	00	N
96	20240214	090305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	0	3	0.00	41859240	9563	11.01	4380	4380	4340	5690	3070	4380	4377.21	0.84	0	-1780	4443	4411	4353	4321	4263	4427	4337	100	1310	500	2620	5	1	20047970	878	12.70	0.68	12	0.05	345.00	6459.00	7150	20231128	-38.74	4110	20230504	6.57	4430	-1.13	20240102	4140	5.80	20240126	7150	-38.74	20231128	4110	6.57	20230504	2.96	N	020710	500	100 억		168493	N	N	0	N	00	N
97	20240213	160305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	90	2	2.10	372779035	85717	471.65	4310	4385	4295	5570	3005	4290	4348.91	0.69	0	29449	4330	4310	4280	4260	4230	4320	4270	100	1280	500	2570	5	1	20047970	878	12.70	0.68	12	0.43	345.00	6459.00	7150	20231128	-38.74	4110	20230504	6.57	4430	-1.13	20240102	4140	5.80	20240126	7150	-38.74	20231128	4110	6.57	20230504	2.94	N	020710	500	100 억		138889	N	N	0	N	00	N
98	20240213	150303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	85	2	1.98	363428910	83579	459.88	4310	4385	4295	5570	3005	4290	4348.33	0.69	0	29226	4330	4310	4280	4260	4230	4320	4270	100	1280	500	2570	5	1	20047970	877	12.68	0.68	12	0.42	345.00	6459.00	7150	20231128	-38.81	4110	20230504	6.45	4430	-1.24	20240102	4140	5.68	20240126	7150	-38.81	20231128	4110	6.45	20230504	2.94	N	020710	500	100 억		138889	N	N	0	N	00	N
99	20240213	140311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	80	2	1.86	314507650	72398	398.36	4310	4375	4295	5570	3005	4290	4344.15	0.69	0	29645	4330	4310	4280	4260	4230	4320	4270	100	1280	500	2570	5	1	20047970	876	12.67	0.68	12	0.36	345.00	6459.00	7150	20231128	-38.88	4110	20230504	6.33	4430	-1.35	20240102	4140	5.56	20240126	7150	-38.88	20231128	4110	6.33	20230504	2.94	N	020710	500	100 억		138889	N	N	0	N	00	N
100	20240213	130307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	65	2	1.52	258169250	59501	327.40	4310	4370	4295	5570	3005	4290	4338.91	0.69	0	23633	4330	4310	4280	4260	4230	4320	4270	100	1280	500	2570	5	1	20047970	873	12.62	0.67	12	0.30	345.00	6459.00	7150	20231128	-39.09	4110	20230504	5.96	4430	-1.69	20240102	4140	5.19	20240126	7150	-39.09	20231128	4110	5.96	20230504	2.94	N	020710	500	100 억		138889	N	N	0	N	00	N
101	20240213	120309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	70	2	1.63	240310920	55405	304.86	4310	4370	4295	5570	3005	4290	4337.35	0.69	0	22737	4330	4310	4280	4260	4230	4320	4270	100	1280	500	2570	5	1	20047970	874	12.64	0.68	12	0.28	345.00	6459.00	7150	20231128	-39.02	4110	20230504	6.08	4430	-1.58	20240102	4140	5.31	20240126	7150	-39.02	20231128	4110	6.08	20230504	2.94	N	020710	500	100 억		138889	N	N	0	N	00	N
102	20240213	110309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	35	2	0.82	205945295	47517	261.46	4310	4365	4295	5570	3005	4290	4334.14	0.69	0	18273	4330	4310	4280	4260	4230	4320	4270	100	1280	500	2570	5	1	20047970	867	12.54	0.67	12	0.24	345.00	6459.00	7150	20231128	-39.51	4110	20230504	5.23	4430	-2.37	20240102	4140	4.47	20240126	7150	-39.51	20231128	4110	5.23	20230504	2.94	N	020710	500	100 억		138889	N	N	0	N	00	N
103	20240213	100246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	70	2	1.63	168874700	38971	214.43	4310	4365	4295	5570	3005	4290	4333.34	0.69	0	16743	4330	4310	4280	4260	4230	4320	4270	100	1280	500	2570	5	1	20047970	874	12.64	0.68	12	0.19	345.00	6459.00	7150	20231128	-39.02	4110	20230504	6.08	4430	-1.58	20240102	4140	5.31	20240126	7150	-39.02	20231128	4110	6.08	20230504	2.94	N	020710	500	100 억		138889	N	N	0	N	00	N