KissMeData/036120/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	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	20	2	0.57	172680715	49677	65.48	3470	3535	3450	4520	2440	3480	3476.07	0.79	0	-2931	3506	3492	3466	3452	3426	3500	3460	178	1040	500	2570	5	1	35500000	1243	52.24	4.07	12	0.14	67.00	860.00	5030	20230310	-30.42	3130	20231214	11.82	4250	-17.65	20240111	3350	4.48	20240105	5030	-30.42	20230310	3130	11.82	20231214	5.08	N	036120	500	177 억		281354	N	N	0	N	00	N
3	20240229	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	0	3	0.00	124040805	35662	47.00	3470	3535	3450	4520	2440	3480	3478.23	0.79	0	-4692	3506	3492	3466	3452	3426	3500	3460	178	1040	500	2570	5	1	35500000	1235	51.94	4.05	12	0.10	67.00	860.00	5030	20230310	-30.82	3130	20231214	11.18	4250	-18.12	20240111	3350	3.88	20240105	5030	-30.82	20230310	3130	11.18	20231214	5.08	N	036120	500	177 억		281354	N	N	0	N	00	N
4	20240229	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	20	2	0.57	107211375	30812	40.61	3470	3535	3450	4520	2440	3480	3479.53	0.79	0	-5006	3506	3492	3466	3452	3426	3500	3460	178	1040	500	2570	5	1	35500000	1243	52.24	4.07	12	0.09	67.00	860.00	5030	20230310	-30.42	3130	20231214	11.82	4250	-17.65	20240111	3350	4.48	20240105	5030	-30.42	20230310	3130	11.82	20231214	5.08	N	036120	500	177 억		281354	N	N	0	N	00	N
5	20240229	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	20	2	0.57	102571075	29485	38.86	3470	3535	3450	4520	2440	3480	3478.75	0.79	0	-4759	3506	3492	3466	3452	3426	3500	3460	178	1040	500	2570	5	1	35500000	1243	52.24	4.07	12	0.08	67.00	860.00	5030	20230310	-30.42	3130	20231214	11.82	4250	-17.65	20240111	3350	4.48	20240105	5030	-30.42	20230310	3130	11.82	20231214	5.08	N	036120	500	177 억		281354	N	N	0	N	00	N
6	20240229	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	20	2	0.57	64407235	18544	24.44	3470	3535	3450	4520	2440	3480	3473.21	0.79	0	-1181	3506	3492	3466	3452	3426	3500	3460	178	1040	500	2570	5	1	35500000	1243	52.24	4.07	12	0.05	67.00	860.00	5030	20230310	-30.42	3130	20231214	11.82	4250	-17.65	20240111	3350	4.48	20240105	5030	-30.42	20230310	3130	11.82	20231214	5.08	N	036120	500	177 억		281354	N	N	0	N	00	N
7	20240229	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	20	2	0.57	59524905	17147	22.60	3470	3535	3450	4520	2440	3480	3471.45	0.79	0	-1148	3506	3492	3466	3452	3426	3500	3460	178	1040	500	2570	5	1	35500000	1243	52.24	4.07	12	0.05	67.00	860.00	5030	20230310	-30.42	3130	20231214	11.82	4250	-17.65	20240111	3350	4.48	20240105	5030	-30.42	20230310	3130	11.82	20231214	5.08	N	036120	500	177 억		281354	N	N	0	N	00	N
8	20240229	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	0	3	0.00	48188375	13895	18.31	3470	3535	3450	4520	2440	3480	3468.04	0.79	0	-233	3506	3492	3466	3452	3426	3500	3460	178	1040	500	2570	5	1	35500000	1235	51.94	4.05	12	0.04	67.00	860.00	5030	20230310	-30.82	3130	20231214	11.18	4250	-18.12	20240111	3350	3.88	20240105	5030	-30.82	20230310	3130	11.18	20231214	5.08	N	036120	500	177 억		281354	N	N	0	N	00	N
9	20240229	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	5	2	0.14	3765775	1078	1.42	3470	3535	3470	4520	2440	3480	3493.30	0.79	0	-164	3506	3492	3466	3452	3426	3500	3460	178	1040	500	2570	5	1	35500000	1237	52.01	4.05	12	0.00	67.00	860.00	5030	20230310	-30.72	3130	20231214	11.34	4250	-18.00	20240111	3350	4.03	20240105	5030	-30.72	20230310	3130	11.34	20231214	5.08	N	036120	500	177 억		281354	N	N	0	N	00	N
10	20240228	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	35	2	1.02	258950025	74879	52.81	3450	3480	3440	4475	2415	3445	3458.30	0.76	0	10042	3571	3507	3476	3412	3381	3492	3397	178	1030	500	2540	5	1	35500000	1235	51.94	4.05	12	0.21	67.00	860.00	5030	20230310	-30.82	3130	20231214	11.18	4250	-18.12	20240111	3350	3.88	20240105	5030	-30.82	20230310	3130	11.18	20231214	5.04	N	036120	500	177 억		271312	N	N	0	N	00	N
11	20240228	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	25	2	0.73	243095845	70315	49.59	3450	3475	3440	4475	2415	3445	3457.29	0.76	0	8176	3571	3507	3476	3412	3381	3492	3397	178	1030	500	2540	5	1	35500000	1232	51.79	4.03	12	0.20	67.00	860.00	5030	20230310	-31.01	3130	20231214	10.86	4250	-18.35	20240111	3350	3.58	20240105	5030	-31.01	20230310	3130	10.86	20231214	5.04	N	036120	500	177 억		271312	N	N	0	N	00	N
12	20240228	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	25	2	0.73	208669785	60365	42.58	3450	3475	3440	4475	2415	3445	3456.86	0.76	0	6510	3571	3507	3476	3412	3381	3492	3397	178	1030	500	2540	5	1	35500000	1232	51.79	4.03	12	0.17	67.00	860.00	5030	20230310	-31.01	3130	20231214	10.86	4250	-18.35	20240111	3350	3.58	20240105	5030	-31.01	20230310	3130	10.86	20231214	5.04	N	036120	500	177 억		271312	N	N	0	N	00	N
13	20240228	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	20	2	0.58	147223760	42579	30.03	3450	3470	3440	4475	2415	3445	3457.75	0.76	0	702	3571	3507	3476	3412	3381	3492	3397	178	1030	500	2540	5	1	35500000	1230	51.72	4.03	12	0.12	67.00	860.00	5030	20230310	-31.11	3130	20231214	10.70	4250	-18.47	20240111	3350	3.43	20240105	5030	-31.11	20230310	3130	10.70	20231214	5.04	N	036120	500	177 억		271312	N	N	0	N	00	N
14	20240228	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	15	2	0.44	124341075	35969	25.37	3450	3470	3440	4475	2415	3445	3457.00	0.76	0	1716	3571	3507	3476	3412	3381	3492	3397	178	1030	500	2540	5	1	35500000	1228	51.64	4.02	12	0.10	67.00	860.00	5030	20230310	-31.21	3130	20231214	10.54	4250	-18.59	20240111	3350	3.28	20240105	5030	-31.21	20230310	3130	10.54	20231214	5.04	N	036120	500	177 억		271312	N	N	0	N	00	N
15	20240228	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	25	2	0.73	88163900	25513	17.99	3450	3470	3440	4475	2415	3445	3455.77	0.76	0	2402	3571	3507	3476	3412	3381	3492	3397	178	1030	500	2540	5	1	35500000	1232	51.79	4.03	12	0.07	67.00	860.00	5030	20230310	-31.01	3130	20231214	10.86	4250	-18.35	20240111	3350	3.58	20240105	5030	-31.01	20230310	3130	10.86	20231214	5.04	N	036120	500	177 억		271312	N	N	0	N	00	N
16	20240228	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3455	10	2	0.29	52593995	15244	10.75	3450	3460	3440	4475	2415	3445	3450.25	0.76	0	2707	3571	3507	3476	3412	3381	3492	3397	178	1030	500	2540	5	1	35500000	1227	51.57	4.02	12	0.04	67.00	860.00	5030	20230310	-31.31	3130	20231214	10.38	4250	-18.71	20240111	3350	3.13	20240105	5030	-31.31	20230310	3130	10.38	20231214	5.04	N	036120	500	177 억		271312	N	N	0	N	00	N
17	20240228	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	0	3	0.00	10836010	3139	2.21	3450	3460	3445	4475	2415	3445	3452.80	0.76	0	727	3571	3507	3476	3412	3381	3492	3397	178	1030	500	2540	5	1	35500000	1223	51.42	4.01	12	0.01	67.00	860.00	5030	20230310	-31.51	3130	20231214	10.06	4250	-18.94	20240111	3350	2.84	20240105	5030	-31.51	20230310	3130	10.06	20231214	5.04	N	036120	500	177 억		271312	N	N	0	N	00	N
18	20240227	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	-75	5	-2.13	482515880	139341	179.77	3500	3540	3445	4575	2465	3520	3462.76	0.80	0	-13462	3570	3545	3515	3490	3460	3557	3502	178	1055	500	2600	5	1	35500000	1223	51.42	4.01	12	0.39	67.00	860.00	5030	20230310	-31.51	3130	20231214	10.06	4250	-18.94	20240111	3350	2.84	20240105	5030	-31.51	20230310	3130	10.06	20231214	5.08	N	036120	500	177 억		282725	N	N	0	N	00	N
19	20240227	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-60	5	-1.70	444525750	128317	165.55	3500	3540	3445	4575	2465	3520	3464.19	0.80	0	-11973	3570	3545	3515	3490	3460	3557	3502	178	1055	500	2600	5	1	35500000	1228	51.64	4.02	12	0.36	67.00	860.00	5030	20230310	-31.21	3130	20231214	10.54	4250	-18.59	20240111	3350	3.28	20240105	5030	-31.21	20230310	3130	10.54	20231214	5.08	N	036120	500	177 억		282725	N	N	0	N	00	N
20	20240227	140421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-40	5	-1.14	397034330	114582	147.83	3500	3540	3445	4575	2465	3520	3464.97	0.80	0	-10879	3570	3545	3515	3490	3460	3557	3502	178	1055	500	2600	5	1	35500000	1235	51.94	4.05	12	0.32	67.00	860.00	5030	20230310	-30.82	3130	20231214	11.18	4250	-18.12	20240111	3350	3.88	20240105	5030	-30.82	20230310	3130	11.18	20231214	5.08	N	036120	500	177 억		282725	N	N	0	N	00	N
21	20240227	130354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3455	-65	5	-1.85	364399420	105140	135.65	3500	3540	3445	4575	2465	3520	3465.75	0.80	0	-12149	3570	3545	3515	3490	3460	3557	3502	178	1055	500	2600	5	1	35500000	1227	51.57	4.02	12	0.30	67.00	860.00	5030	20230310	-31.31	3130	20231214	10.38	4250	-18.71	20240111	3350	3.13	20240105	5030	-31.31	20230310	3130	10.38	20231214	5.08	N	036120	500	177 억		282725	N	N	0	N	00	N
22	20240227	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-45	5	-1.28	338064285	97536	125.84	3500	3540	3445	4575	2465	3520	3465.94	0.80	0	-11935	3570	3545	3515	3490	3460	3557	3502	178	1055	500	2600	5	1	35500000	1234	51.87	4.04	12	0.27	67.00	860.00	5030	20230310	-30.91	3130	20231214	11.02	4250	-18.24	20240111	3350	3.73	20240105	5030	-30.91	20230310	3130	11.02	20231214	5.08	N	036120	500	177 억		282725	N	N	0	N	00	N
23	20240227	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-70	5	-1.99	230057780	66246	85.47	3500	3540	3445	4575	2465	3520	3472.64	0.80	0	-12337	3570	3545	3515	3490	3460	3557	3502	178	1055	500	2600	5	1	35500000	1225	51.49	4.01	12	0.19	67.00	860.00	5030	20230310	-31.41	3130	20231214	10.22	4250	-18.82	20240111	3350	2.99	20240105	5030	-31.41	20230310	3130	10.22	20231214	5.08	N	036120	500	177 억		282725	N	N	0	N	00	N
24	20240227	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-40	5	-1.14	156252900	44906	57.94	3500	3540	3460	4575	2465	3520	3479.37	0.80	0	-10817	3570	3545	3515	3490	3460	3557	3502	178	1055	500	2600	5	1	35500000	1235	51.94	4.05	12	0.13	67.00	860.00	5030	20230310	-30.82	3130	20231214	11.18	4250	-18.12	20240111	3350	3.88	20240105	5030	-30.82	20230310	3130	11.18	20231214	5.08	N	036120	500	177 억		282725	N	N	0	N	00	N
25	20240227	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	20	2	0.57	7651180	2184	2.82	3500	3540	3500	4575	2465	3520	3501.60	0.80	0	618	3570	3545	3515	3490	3460	3557	3502	178	1055	500	2600	5	1	35500000	1257	52.84	4.12	12	0.01	67.00	860.00	5030	20230310	-29.62	3130	20231214	13.10	4250	-16.71	20240111	3350	5.67	20240105	5030	-29.62	20230310	3130	13.10	20231214	5.08	N	036120	500	177 억		282725	N	N	0	N	00	N
26	20240226	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	15	2	0.43	270736215	77119	74.49	3505	3540	3485	4555	2455	3505	3510.63	0.83	0	-13642	3618	3561	3528	3471	3438	3545	3455	178	1050	500	2590	5	1	35500000	1250	52.54	4.09	12	0.22	67.00	860.00	5030	20230310	-30.02	3130	20231214	12.46	4250	-17.18	20240111	3350	5.07	20240105	5030	-30.02	20230310	3130	12.46	20231214	4.96	N	036120	500	177 억		296367	N	N	0	N	00	N
27	20240226	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	5	2	0.14	240383975	68492	66.15	3505	3540	3485	4555	2455	3505	3509.66	0.83	0	-12653	3618	3561	3528	3471	3438	3545	3455	178	1050	500	2590	5	1	35500000	1246	52.39	4.08	12	0.19	67.00	860.00	5030	20230310	-30.22	3130	20231214	12.14	4250	-17.41	20240111	3350	4.78	20240105	5030	-30.22	20230310	3130	12.14	20231214	4.96	N	036120	500	177 억		296367	N	N	0	N	00	N
28	20240226	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	0	3	0.00	214583560	61113	59.03	3505	3540	3490	4555	2455	3505	3511.26	0.83	0	-11275	3618	3561	3528	3471	3438	3545	3455	178	1050	500	2590	5	1	35500000	1244	52.31	4.08	12	0.17	67.00	860.00	5030	20230310	-30.32	3130	20231214	11.98	4250	-17.53	20240111	3350	4.63	20240105	5030	-30.32	20230310	3130	11.98	20231214	4.96	N	036120	500	177 억		296367	N	N	0	N	00	N
29	20240226	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	20	2	0.57	174349015	49617	47.92	3505	3540	3500	4555	2455	3505	3513.90	0.83	0	-5766	3618	3561	3528	3471	3438	3545	3455	178	1050	500	2590	5	1	35500000	1251	52.61	4.10	12	0.14	67.00	860.00	5030	20230310	-29.92	3130	20231214	12.62	4250	-17.06	20240111	3350	5.22	20240105	5030	-29.92	20230310	3130	12.62	20231214	4.96	N	036120	500	177 억		296367	N	N	0	N	00	N
30	20240226	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	15	2	0.43	144176685	41009	39.61	3505	3540	3500	4555	2455	3505	3515.73	0.83	0	-1275	3618	3561	3528	3471	3438	3545	3455	178	1050	500	2590	5	1	35500000	1250	52.54	4.09	12	0.12	67.00	860.00	5030	20230310	-30.02	3130	20231214	12.46	4250	-17.18	20240111	3350	5.07	20240105	5030	-30.02	20230310	3130	12.46	20231214	4.96	N	036120	500	177 억		296367	N	N	0	N	00	N
31	20240226	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	5	2	0.14	110477130	31398	30.33	3505	3540	3500	4555	2455	3505	3518.60	0.83	0	5645	3618	3561	3528	3471	3438	3545	3455	178	1050	500	2590	5	1	35500000	1246	52.39	4.08	12	0.09	67.00	860.00	5030	20230310	-30.22	3130	20231214	12.14	4250	-17.41	20240111	3350	4.78	20240105	5030	-30.22	20230310	3130	12.14	20231214	4.96	N	036120	500	177 억		296367	N	N	0	N	00	N
32	20240226	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	25	2	0.71	62674715	17818	17.21	3505	3540	3500	4555	2455	3505	3517.49	0.83	0	5830	3618	3561	3528	3471	3438	3545	3455	178	1050	500	2590	5	1	35500000	1253	52.69	4.10	12	0.05	67.00	860.00	5030	20230310	-29.82	3130	20231214	12.78	4250	-16.94	20240111	3350	5.37	20240105	5030	-29.82	20230310	3130	12.78	20231214	4.96	N	036120	500	177 억		296367	N	N	0	N	00	N
33	20240226	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	15	2	0.43	21605710	6164	5.95	3505	3520	3500	4555	2455	3505	3505.14	0.83	0	1721	3618	3561	3528	3471	3438	3545	3455	178	1050	500	2590	5	1	35500000	1250	52.54	4.09	12	0.02	67.00	860.00	5030	20230310	-30.02	3130	20231214	12.46	4250	-17.18	20240111	3350	5.07	20240105	5030	-30.02	20230310	3130	12.46	20231214	4.96	N	036120	500	177 억		296367	N	N	0	N	00	N
34	20240223	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-65	5	-1.82	350693120	99554	102.31	3570	3585	3495	4640	2500	3570	3522.64	0.84	0	-2641	3603	3586	3553	3536	3503	3595	3545	178	1070	500	2640	5	1	35500000	1244	52.31	4.08	12	0.28	67.00	860.00	5030	20230310	-30.32	3130	20231214	11.98	4250	-17.53	20240111	3350	4.63	20240105	5030	-30.32	20230310	3130	11.98	20231214	5.04	N	036120	500	177 억		299008	N	N	0	N	00	N
35	20240223	150413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-45	5	-1.26	332688280	94421	97.04	3570	3585	3495	4640	2500	3570	3523.46	0.84	0	-2073	3603	3586	3553	3536	3503	3595	3545	178	1070	500	2640	5	1	35500000	1251	52.61	4.10	12	0.27	67.00	860.00	5030	20230310	-29.92	3130	20231214	12.62	4250	-17.06	20240111	3350	5.22	20240105	5030	-29.92	20230310	3130	12.62	20231214	5.04	N	036120	500	177 억		299008	N	N	0	N	00	N
36	20240223	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-35	5	-0.98	205202800	58102	59.71	3570	3585	3510	4640	2500	3570	3531.77	0.84	0	-3706	3603	3586	3553	3536	3503	3595	3545	178	1070	500	2640	5	1	35500000	1255	52.76	4.11	12	0.16	67.00	860.00	5030	20230310	-29.72	3130	20231214	12.94	4250	-16.82	20240111	3350	5.52	20240105	5030	-29.72	20230310	3130	12.94	20231214	5.04	N	036120	500	177 억		299008	N	N	0	N	00	N
37	20240223	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-55	5	-1.54	183285850	51890	53.33	3570	3585	3510	4640	2500	3570	3532.20	0.84	0	-1312	3603	3586	3553	3536	3503	3595	3545	178	1070	500	2640	5	1	35500000	1248	52.46	4.09	12	0.15	67.00	860.00	5030	20230310	-30.12	3130	20231214	12.30	4250	-17.29	20240111	3350	4.93	20240105	5030	-30.12	20230310	3130	12.30	20231214	5.04	N	036120	500	177 억		299008	N	N	0	N	00	N
38	20240223	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-40	5	-1.12	151806470	42953	44.14	3570	3585	3510	4640	2500	3570	3534.25	0.84	0	1005	3603	3586	3553	3536	3503	3595	3545	178	1070	500	2640	5	1	35500000	1253	52.69	4.10	12	0.12	67.00	860.00	5030	20230310	-29.82	3130	20231214	12.78	4250	-16.94	20240111	3350	5.37	20240105	5030	-29.82	20230310	3130	12.78	20231214	5.04	N	036120	500	177 억		299008	N	N	0	N	00	N
39	20240223	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-35	5	-0.98	123389130	34895	35.86	3570	3585	3510	4640	2500	3570	3536.01	0.84	0	2724	3603	3586	3553	3536	3503	3595	3545	178	1070	500	2640	5	1	35500000	1255	52.76	4.11	12	0.10	67.00	860.00	5030	20230310	-29.72	3130	20231214	12.94	4250	-16.82	20240111	3350	5.52	20240105	5030	-29.72	20230310	3130	12.94	20231214	5.04	N	036120	500	177 억		299008	N	N	0	N	00	N
40	20240223	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-30	5	-0.84	88955640	25113	25.81	3570	3585	3510	4640	2500	3570	3542.21	0.84	0	3864	3603	3586	3553	3536	3503	3595	3545	178	1070	500	2640	5	1	35500000	1257	52.84	4.12	12	0.07	67.00	860.00	5030	20230310	-29.62	3130	20231214	13.10	4250	-16.71	20240111	3350	5.67	20240105	5030	-29.62	20230310	3130	13.10	20231214	5.04	N	036120	500	177 억		299008	N	N	0	N	00	N
41	20240223	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-20	5	-0.56	16342175	4599	4.73	3570	3570	3550	4640	2500	3570	3553.42	0.84	0	3131	3603	3586	3553	3536	3503	3595	3545	178	1070	500	2640	5	1	35500000	1260	52.99	4.13	12	0.01	67.00	860.00	5030	20230310	-29.42	3130	20231214	13.42	4250	-16.47	20240111	3350	5.97	20240105	5030	-29.42	20230310	3130	13.42	20231214	5.04	N	036120	500	177 억		299008	N	N	0	N	00	N
42	20240222	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	30	2	0.85	342879460	96745	106.58	3530	3570	3520	4600	2480	3540	3544.09	0.90	0	-21948	3613	3576	3553	3516	3493	3565	3505	178	1060	500	2610	5	1	35500000	1267	53.28	4.15	12	0.27	67.00	860.00	5030	20230310	-29.03	3130	20231214	14.06	4250	-16.00	20240111	3350	6.57	20240105	5030	-29.03	20230310	3130	14.06	20231214	5.00	N	036120	500	177 억		320551	N	N	0	N	00	N
43	20240222	150413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	30	2	0.85	318047900	89784	98.91	3530	3570	3520	4600	2480	3540	3542.37	0.90	0	-22066	3613	3576	3553	3516	3493	3565	3505	178	1060	500	2610	5	1	35500000	1267	53.28	4.15	12	0.25	67.00	860.00	5030	20230310	-29.03	3130	20231214	14.06	4250	-16.00	20240111	3350	6.57	20240105	5030	-29.03	20230310	3130	14.06	20231214	5.00	N	036120	500	177 억		320551	N	N	0	N	00	N
44	20240222	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	15	2	0.42	269973040	76257	84.01	3530	3560	3520	4600	2480	3540	3540.31	0.90	0	-23053	3613	3576	3553	3516	3493	3565	3505	178	1060	500	2610	5	1	35500000	1262	53.06	4.13	12	0.21	67.00	860.00	5030	20230310	-29.32	3130	20231214	13.58	4250	-16.35	20240111	3350	6.12	20240105	5030	-29.32	20230310	3130	13.58	20231214	5.00	N	036120	500	177 억		320551	N	N	0	N	00	N
45	20240222	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	0	3	0.00	227841110	64372	70.91	3530	3560	3520	4600	2480	3540	3539.44	0.90	0	-20747	3613	3576	3553	3516	3493	3565	3505	178	1060	500	2610	5	1	35500000	1257	52.84	4.12	12	0.18	67.00	860.00	5030	20230310	-29.62	3130	20231214	13.10	4250	-16.71	20240111	3350	5.67	20240105	5030	-29.62	20230310	3130	13.10	20231214	5.00	N	036120	500	177 억		320551	N	N	0	N	00	N
46	20240222	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-10	5	-0.28	169890550	48030	52.91	3530	3555	3520	4600	2480	3540	3537.18	0.90	0	-18011	3613	3576	3553	3516	3493	3565	3505	178	1060	500	2610	5	1	35500000	1253	52.69	4.10	12	0.14	67.00	860.00	5030	20230310	-29.82	3130	20231214	12.78	4250	-16.94	20240111	3350	5.37	20240105	5030	-29.82	20230310	3130	12.78	20231214	5.00	N	036120	500	177 억		320551	N	N	0	N	00	N
47	20240222	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	0	3	0.00	162806260	46026	50.70	3530	3555	3520	4600	2480	3540	3537.27	0.90	0	-16871	3613	3576	3553	3516	3493	3565	3505	178	1060	500	2610	5	1	35500000	1257	52.84	4.12	12	0.13	67.00	860.00	5030	20230310	-29.62	3130	20231214	13.10	4250	-16.71	20240111	3350	5.67	20240105	5030	-29.62	20230310	3130	13.10	20231214	5.00	N	036120	500	177 억		320551	N	N	0	N	00	N
48	20240222	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	5	2	0.14	134845245	38112	41.99	3530	3555	3520	4600	2480	3540	3538.13	0.90	0	-14235	3613	3576	3553	3516	3493	3565	3505	178	1060	500	2610	5	1	35500000	1258	52.91	4.12	12	0.11	67.00	860.00	5030	20230310	-29.52	3130	20231214	13.26	4250	-16.59	20240111	3350	5.82	20240105	5030	-29.52	20230310	3130	13.26	20231214	5.00	N	036120	500	177 억		320551	N	N	0	N	00	N
49	20240222	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	0	3	0.00	14531825	4115	4.53	3530	3540	3525	4600	2480	3540	3531.43	0.90	0	2656	3613	3576	3553	3516	3493	3565	3505	178	1060	500	2610	5	1	35500000	1257	52.84	4.12	12	0.01	67.00	860.00	5030	20230310	-29.62	3130	20231214	13.10	4250	-16.71	20240111	3350	5.67	20240105	5030	-29.62	20230310	3130	13.10	20231214	5.00	N	036120	500	177 억		320551	N	N	0	N	00	N
50	20240221	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-35	5	-0.98	319671240	89945	70.94	3550	3590	3530	4645	2505	3575	3554.11	0.96	0	-18660	3688	3631	3598	3541	3508	3615	3525	178	1070	500	2640	5	1	35500000	1257	52.84	4.12	12	0.25	67.00	860.00	5030	20230310	-29.62	3130	20231214	13.10	4250	-16.71	20240111	3350	5.67	20240105	5030	-29.62	20230310	3130	13.10	20231214	5.02	N	036120	500	177 억		339211	N	N	0	N	00	N
51	20240221	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-35	5	-0.98	283013670	79580	62.76	3550	3590	3530	4645	2505	3575	3556.34	0.96	0	-14073	3688	3631	3598	3541	3508	3615	3525	178	1070	500	2640	5	1	35500000	1257	52.84	4.12	12	0.22	67.00	860.00	5030	20230310	-29.62	3130	20231214	13.10	4250	-16.71	20240111	3350	5.67	20240105	5030	-29.62	20230310	3130	13.10	20231214	5.02	N	036120	500	177 억		339211	N	N	0	N	00	N
52	20240221	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-15	5	-0.42	111796705	31338	24.72	3550	3590	3550	4645	2505	3575	3567.45	0.96	0	-6115	3688	3631	3598	3541	3508	3615	3525	178	1070	500	2640	5	1	35500000	1264	53.13	4.14	12	0.09	67.00	860.00	5030	20230310	-29.22	3130	20231214	13.74	4250	-16.24	20240111	3350	6.27	20240105	5030	-29.22	20230310	3130	13.74	20231214	5.02	N	036120	500	177 억		339211	N	N	0	N	00	N
53	20240221	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	5	2	0.14	86226420	24167	19.06	3550	3590	3550	4645	2505	3575	3567.94	0.96	0	-5139	3688	3631	3598	3541	3508	3615	3525	178	1070	500	2640	5	1	35500000	1271	53.43	4.16	12	0.07	67.00	860.00	5030	20230310	-28.83	3130	20231214	14.38	4250	-15.76	20240111	3350	6.87	20240105	5030	-28.83	20230310	3130	14.38	20231214	5.02	N	036120	500	177 억		339211	N	N	0	N	00	N
54	20240221	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	10	2	0.28	73793765	20682	16.31	3550	3590	3550	4645	2505	3575	3568.02	0.96	0	-3117	3688	3631	3598	3541	3508	3615	3525	178	1070	500	2640	5	1	35500000	1273	53.51	4.17	12	0.06	67.00	860.00	5030	20230310	-28.73	3130	20231214	14.54	4250	-15.65	20240111	3350	7.01	20240105	5030	-28.73	20230310	3130	14.54	20231214	5.02	N	036120	500	177 억		339211	N	N	0	N	00	N
55	20240221	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	5	2	0.14	62619050	17553	13.84	3550	3590	3550	4645	2505	3575	3567.43	0.96	0	-1469	3688	3631	3598	3541	3508	3615	3525	178	1070	500	2640	5	1	35500000	1271	53.43	4.16	12	0.05	67.00	860.00	5030	20230310	-28.83	3130	20231214	14.38	4250	-15.76	20240111	3350	6.87	20240105	5030	-28.83	20230310	3130	14.38	20231214	5.02	N	036120	500	177 억		339211	N	N	0	N	00	N
56	20240221	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	0	3	0.00	50558100	14184	11.19	3550	3580	3550	4645	2505	3575	3564.45	0.96	0	-903	3688	3631	3598	3541	3508	3615	3525	178	1070	500	2640	5	1	35500000	1269	53.36	4.16	12	0.04	67.00	860.00	5030	20230310	-28.93	3130	20231214	14.22	4250	-15.88	20240111	3350	6.72	20240105	5030	-28.93	20230310	3130	14.22	20231214	5.02	N	036120	500	177 억		339211	N	N	0	N	00	N
57	20240221	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-5	5	-0.14	9204000	2592	2.04	3550	3575	3550	4645	2505	3575	3550.93	0.96	0	-318	3688	3631	3598	3541	3508	3615	3525	178	1070	500	2640	5	1	35500000	1267	53.28	4.15	12	0.01	67.00	860.00	5030	20230310	-29.03	3130	20231214	14.06	4250	-16.00	20240111	3350	6.57	20240105	5030	-29.03	20230310	3130	14.06	20231214	5.02	N	036120	500	177 억		339211	N	N	0	N	00	N
58	20240220	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-75	5	-2.05	453159485	126335	70.40	3650	3655	3565	4745	2555	3650	3586.74	1.07	0	-39805	3706	3677	3641	3612	3576	3692	3627	178	1095	500	2700	5	1	35500000	1269	53.36	4.16	12	0.36	67.00	860.00	5030	20230310	-28.93	3130	20231214	14.22	4250	-15.88	20240111	3350	6.72	20240105	5030	-28.93	20230310	3130	14.22	20231214	5.07	N	036120	500	177 억		379016	N	N	0	N	00	N
59	20240220	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-70	5	-1.92	431549340	120293	67.03	3650	3655	3565	4745	2555	3650	3587.20	1.07	0	-38258	3706	3677	3641	3612	3576	3692	3627	178	1095	500	2700	5	1	35500000	1271	53.43	4.16	12	0.34	67.00	860.00	5030	20230310	-28.83	3130	20231214	14.38	4250	-15.76	20240111	3350	6.87	20240105	5030	-28.83	20230310	3130	14.38	20231214	5.07	N	036120	500	177 억		379016	N	N	0	N	00	N
60	20240220	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-75	5	-2.05	412650780	115016	64.09	3650	3655	3565	4745	2555	3650	3587.47	1.07	0	-34224	3706	3677	3641	3612	3576	3692	3627	178	1095	500	2700	5	1	35500000	1269	53.36	4.16	12	0.32	67.00	860.00	5030	20230310	-28.93	3130	20231214	14.22	4250	-15.88	20240111	3350	6.72	20240105	5030	-28.93	20230310	3130	14.22	20231214	5.07	N	036120	500	177 억		379016	N	N	0	N	00	N
61	20240220	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-70	5	-1.92	340931260	94945	52.91	3650	3655	3565	4745	2555	3650	3590.48	1.07	0	-20154	3706	3677	3641	3612	3576	3692	3627	178	1095	500	2700	5	1	35500000	1271	53.43	4.16	12	0.27	67.00	860.00	5030	20230310	-28.83	3130	20231214	14.38	4250	-15.76	20240111	3350	6.87	20240105	5030	-28.83	20230310	3130	14.38	20231214	5.07	N	036120	500	177 억		379016	N	N	0	N	00	N
62	20240220	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-55	5	-1.51	303121715	84382	47.02	3650	3655	3565	4745	2555	3650	3591.88	1.07	0	-19116	3706	3677	3641	3612	3576	3692	3627	178	1095	500	2700	5	1	35500000	1276	53.66	4.18	12	0.24	67.00	860.00	5030	20230310	-28.53	3130	20231214	14.86	4250	-15.41	20240111	3350	7.31	20240105	5030	-28.53	20230310	3130	14.86	20231214	5.07	N	036120	500	177 억		379016	N	N	0	N	00	N
63	20240220	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-55	5	-1.51	247956060	68980	38.44	3650	3655	3565	4745	2555	3650	3594.16	1.07	0	-17803	3706	3677	3641	3612	3576	3692	3627	178	1095	500	2700	5	1	35500000	1276	53.66	4.18	12	0.19	67.00	860.00	5030	20230310	-28.53	3130	20231214	14.86	4250	-15.41	20240111	3350	7.31	20240105	5030	-28.53	20230310	3130	14.86	20231214	5.07	N	036120	500	177 억		379016	N	N	0	N	00	N
64	20240220	100351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-75	5	-2.05	189420125	52681	29.36	3650	3655	3565	4745	2555	3650	3595.03	1.07	0	-11688	3706	3677	3641	3612	3576	3692	3627	178	1095	500	2700	5	1	35500000	1269	53.36	4.16	12	0.15	67.00	860.00	5030	20230310	-28.93	3130	20231214	14.22	4250	-15.88	20240111	3350	6.72	20240105	5030	-28.93	20230310	3130	14.22	20231214	5.07	N	036120	500	177 억		379016	N	N	0	N	00	N
65	20240220	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-20	5	-0.55	13122130	3596	2.00	3650	3655	3630	4745	2555	3650	3648.93	1.07	0	20	3706	3677	3641	3612	3576	3692	3627	178	1095	500	2700	5	1	35500000	1289	54.18	4.22	12	0.01	67.00	860.00	5030	20230310	-27.83	3130	20231214	15.97	4250	-14.59	20240111	3350	8.36	20240105	5030	-27.83	20230310	3130	15.97	20231214	5.07	N	036120	500	177 억		379016	N	N	0	N	00	N
66	20240219	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	30	2	0.83	649607950	178838	152.89	3625	3670	3605	4705	2535	3620	3632.31	0.94	0	46036	3686	3652	3621	3587	3556	3637	3572	178	1085	500	2670	5	1	35500000	1296	54.48	4.24	12	0.50	67.00	860.00	5030	20230310	-27.44	3130	20231214	16.61	4250	-14.12	20240111	3350	8.96	20240105	5030	-27.44	20230310	3130	16.61	20231214	5.08	N	036120	500	177 억		331980	N	N	0	N	00	N
67	20240219	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	5	2	0.14	593366925	163354	139.65	3625	3670	3605	4705	2535	3620	3632.40	0.94	0	43075	3686	3652	3621	3587	3556	3637	3572	178	1085	500	2670	5	1	35500000	1287	54.10	4.22	12	0.46	67.00	860.00	5030	20230310	-27.93	3130	20231214	15.81	4250	-14.71	20240111	3350	8.21	20240105	5030	-27.93	20230310	3130	15.81	20231214	5.08	N	036120	500	177 억		331980	N	N	0	N	00	N
68	20240219	140404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	20	2	0.55	546864235	150544	128.70	3625	3670	3605	4705	2535	3620	3632.59	0.94	0	42573	3686	3652	3621	3587	3556	3637	3572	178	1085	500	2670	5	1	35500000	1292	54.33	4.23	12	0.42	67.00	860.00	5030	20230310	-27.63	3130	20231214	16.29	4250	-14.35	20240111	3350	8.66	20240105	5030	-27.63	20230310	3130	16.29	20231214	5.08	N	036120	500	177 억		331980	N	N	0	N	00	N
69	20240219	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	20	2	0.55	325718315	89832	76.80	3625	3655	3605	4705	2535	3620	3625.86	0.94	0	28211	3686	3652	3621	3587	3556	3637	3572	178	1085	500	2670	5	1	35500000	1292	54.33	4.23	12	0.25	67.00	860.00	5030	20230310	-27.63	3130	20231214	16.29	4250	-14.35	20240111	3350	8.66	20240105	5030	-27.63	20230310	3130	16.29	20231214	5.08	N	036120	500	177 억		331980	N	N	0	N	00	N
70	20240219	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	5	2	0.14	299303900	82548	70.57	3625	3655	3605	4705	2535	3620	3625.82	0.94	0	28813	3686	3652	3621	3587	3556	3637	3572	178	1085	500	2670	5	1	35500000	1287	54.10	4.22	12	0.23	67.00	860.00	5030	20230310	-27.93	3130	20231214	15.81	4250	-14.71	20240111	3350	8.21	20240105	5030	-27.93	20230310	3130	15.81	20231214	5.08	N	036120	500	177 억		331980	N	N	0	N	00	N
71	20240219	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	15	2	0.41	273832860	75532	64.57	3625	3655	3605	4705	2535	3620	3625.39	0.94	0	27598	3686	3652	3621	3587	3556	3637	3572	178	1085	500	2670	5	1	35500000	1290	54.25	4.23	12	0.21	67.00	860.00	5030	20230310	-27.73	3130	20231214	16.13	4250	-14.47	20240111	3350	8.51	20240105	5030	-27.73	20230310	3130	16.13	20231214	5.08	N	036120	500	177 억		331980	N	N	0	N	00	N
72	20240219	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	10	2	0.28	208540435	57552	49.20	3625	3655	3605	4705	2535	3620	3623.51	0.94	0	24699	3686	3652	3621	3587	3556	3637	3572	178	1085	500	2670	5	1	35500000	1289	54.18	4.22	12	0.16	67.00	860.00	5030	20230310	-27.83	3130	20231214	15.97	4250	-14.59	20240111	3350	8.36	20240105	5030	-27.83	20230310	3130	15.97	20231214	5.08	N	036120	500	177 억		331980	N	N	0	N	00	N
73	20240219	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	20	2	0.55	33614070	9277	7.93	3625	3645	3605	4705	2535	3620	3623.38	0.94	0	4097	3686	3652	3621	3587	3556	3637	3572	178	1085	500	2670	5	1	35500000	1292	54.33	4.23	12	0.03	67.00	860.00	5030	20230310	-27.63	3130	20231214	16.29	4250	-14.35	20240111	3350	8.66	20240105	5030	-27.63	20230310	3130	16.29	20231214	5.08	N	036120	500	177 억		331980	N	N	0	N	00	N
74	20240216	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	0	3	0.00	417314755	115700	68.87	3655	3655	3590	4705	2535	3620	3606.84	0.90	0	12962	3723	3671	3598	3546	3473	3697	3572	178	1085	500	2670	5	1	35500000	1285	54.03	4.21	12	0.33	67.00	860.00	5030	20230310	-28.03	3130	20231214	15.65	4250	-14.82	20240111	3350	8.06	20240105	5030	-28.03	20230310	3130	15.65	20231214	4.99	N	036120	500	177 억		319018	N	N	0	N	00	N
75	20240216	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	15	2	0.41	391331350	108528	64.60	3655	3655	3590	4705	2535	3620	3605.81	0.90	0	11204	3723	3671	3598	3546	3473	3697	3572	178	1085	500	2670	5	1	35500000	1290	54.25	4.23	12	0.31	67.00	860.00	5030	20230310	-27.73	3130	20231214	16.13	4250	-14.47	20240111	3350	8.51	20240105	5030	-27.73	20230310	3130	16.13	20231214	4.99	N	036120	500	177 억		319018	N	N	0	N	00	N
76	20240216	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-15	5	-0.41	324737750	90116	53.64	3655	3655	3590	4705	2535	3620	3603.55	0.90	0	2352	3723	3671	3598	3546	3473	3697	3572	178	1085	500	2670	5	1	35500000	1280	53.81	4.19	12	0.25	67.00	860.00	5030	20230310	-28.33	3130	20231214	15.18	4250	-15.18	20240111	3350	7.61	20240105	5030	-28.33	20230310	3130	15.18	20231214	4.99	N	036120	500	177 억		319018	N	N	0	N	00	N
77	20240216	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-30	5	-0.83	253586440	70405	41.91	3655	3655	3590	4705	2535	3620	3601.82	0.90	0	-7458	3723	3671	3598	3546	3473	3697	3572	178	1085	500	2670	5	1	35500000	1274	53.58	4.17	12	0.20	67.00	860.00	5030	20230310	-28.63	3130	20231214	14.70	4250	-15.53	20240111	3350	7.16	20240105	5030	-28.63	20230310	3130	14.70	20231214	4.99	N	036120	500	177 억		319018	N	N	0	N	00	N
78	20240216	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-20	5	-0.55	221057340	61361	36.53	3655	3655	3590	4705	2535	3620	3602.57	0.90	0	-4458	3723	3671	3598	3546	3473	3697	3572	178	1085	500	2670	5	1	35500000	1278	53.73	4.19	12	0.17	67.00	860.00	5030	20230310	-28.43	3130	20231214	15.02	4250	-15.29	20240111	3350	7.46	20240105	5030	-28.43	20230310	3130	15.02	20231214	4.99	N	036120	500	177 억		319018	N	N	0	N	00	N
79	20240216	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-20	5	-0.55	183640895	50963	30.34	3655	3655	3590	4705	2535	3620	3603.42	0.90	0	-3823	3723	3671	3598	3546	3473	3697	3572	178	1085	500	2670	5	1	35500000	1278	53.73	4.19	12	0.14	67.00	860.00	5030	20230310	-28.43	3130	20231214	15.02	4250	-15.29	20240111	3350	7.46	20240105	5030	-28.43	20230310	3130	15.02	20231214	4.99	N	036120	500	177 억		319018	N	N	0	N	00	N
80	20240216	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-25	5	-0.69	140625010	39003	23.22	3655	3655	3590	4705	2535	3620	3605.49	0.90	0	-3092	3723	3671	3598	3546	3473	3697	3572	178	1085	500	2670	5	1	35500000	1276	53.66	4.18	12	0.11	67.00	860.00	5030	20230310	-28.53	3130	20231214	14.86	4250	-15.41	20240111	3350	7.31	20240105	5030	-28.53	20230310	3130	14.86	20231214	4.99	N	036120	500	177 억		319018	N	N	0	N	00	N
81	20240216	090355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	15	2	0.41	11991075	3287	1.96	3655	3655	3610	4705	2535	3620	3648.03	0.90	0	-815	3723	3671	3598	3546	3473	3697	3572	178	1085	500	2670	5	1	35500000	1290	54.25	4.23	12	0.01	67.00	860.00	5030	20230310	-27.73	3130	20231214	16.13	4250	-14.47	20240111	3350	8.51	20240105	5030	-27.73	20230310	3130	16.13	20231214	4.99	N	036120	500	177 억		319018	N	N	0	N	00	N
82	20240215	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	40	2	1.12	592501950	163913	35.45	3540	3650	3525	4650	2510	3580	3614.82	0.76	0	49439	3843	3711	3643	3511	3443	3677	3477	178	1070	500	2640	5	1	35500000	1285	54.03	4.21	12	0.46	67.00	860.00	5030	20230310	-28.03	3130	20231214	15.65	4250	-14.82	20240111	3350	8.06	20240105	5030	-28.03	20230310	3130	15.65	20231214	4.96	N	036120	500	177 억		269579	N	N	0	N	00	N
83	20240215	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	35	2	0.98	521310350	144208	31.18	3540	3650	3525	4650	2510	3580	3615.09	0.76	0	49850	3843	3711	3643	3511	3443	3677	3477	178	1070	500	2640	5	1	35500000	1283	53.96	4.20	12	0.41	67.00	860.00	5030	20230310	-28.13	3130	20231214	15.50	4250	-14.94	20240111	3350	7.91	20240105	5030	-28.13	20230310	3130	15.50	20231214	4.96	N	036120	500	177 억		269579	N	N	0	N	00	N
84	20240215	140357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	45	2	1.26	483108440	133629	28.90	3540	3650	3525	4650	2510	3580	3615.40	0.76	0	50560	3843	3711	3643	3511	3443	3677	3477	178	1070	500	2640	5	1	35500000	1287	54.10	4.22	12	0.38	67.00	860.00	5030	20230310	-27.93	3130	20231214	15.81	4250	-14.71	20240111	3350	8.21	20240105	5030	-27.93	20230310	3130	15.81	20231214	4.96	N	036120	500	177 억		269579	N	N	0	N	00	N
85	20240215	130356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	40	2	1.12	461314790	127623	27.60	3540	3650	3525	4650	2510	3580	3614.78	0.76	0	51798	3843	3711	3643	3511	3443	3677	3477	178	1070	500	2640	5	1	35500000	1285	54.03	4.21	12	0.36	67.00	860.00	5030	20230310	-28.03	3130	20231214	15.65	4250	-14.82	20240111	3350	8.06	20240105	5030	-28.03	20230310	3130	15.65	20231214	4.96	N	036120	500	177 억		269579	N	N	0	N	00	N
86	20240215	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	45	2	1.26	445207925	123178	26.64	3540	3650	3525	4650	2510	3580	3614.46	0.76	0	50820	3843	3711	3643	3511	3443	3677	3477	178	1070	500	2640	5	1	35500000	1287	54.10	4.22	12	0.35	67.00	860.00	5030	20230310	-27.93	3130	20231214	15.81	4250	-14.71	20240111	3350	8.21	20240105	5030	-27.93	20230310	3130	15.81	20231214	4.96	N	036120	500	177 억		269579	N	N	0	N	00	N
87	20240215	110356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	65	2	1.82	363697035	100750	21.79	3540	3650	3525	4650	2510	3580	3610.02	0.76	0	40551	3843	3711	3643	3511	3443	3677	3477	178	1070	500	2640	5	1	35500000	1294	54.40	4.24	12	0.28	67.00	860.00	5030	20230310	-27.53	3130	20231214	16.45	4250	-14.24	20240111	3350	8.81	20240105	5030	-27.53	20230310	3130	16.45	20231214	4.96	N	036120	500	177 억		269579	N	N	0	N	00	N
88	20240215	100354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	40	2	1.12	202312695	56303	12.18	3540	3620	3525	4650	2510	3580	3593.38	0.76	0	23647	3843	3711	3643	3511	3443	3677	3477	178	1070	500	2640	5	1	35500000	1285	54.03	4.21	12	0.16	67.00	860.00	5030	20230310	-28.03	3130	20231214	15.65	4250	-14.82	20240111	3350	8.06	20240105	5030	-28.03	20230310	3130	15.65	20231214	4.96	N	036120	500	177 억		269579	N	N	0	N	00	N
89	20240215	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-5	5	-0.14	27619155	7781	1.68	3540	3585	3525	4650	2510	3580	3547.89	0.76	0	1843	3843	3711	3643	3511	3443	3677	3477	178	1070	500	2640	5	1	35500000	1269	53.36	4.16	12	0.02	67.00	860.00	5030	20230310	-28.93	3130	20231214	14.22	4250	-15.88	20240111	3350	6.72	20240105	5030	-28.93	20230310	3130	14.22	20231214	4.96	N	036120	500	177 억		269579	N	N	0	N	00	N
90	20240214	160353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	50	2	1.42	1671150165	458557	636.49	3605	3775	3575	4585	2475	3530	3644.37	0.83	0	-23609	3610	3570	3530	3490	3450	3590	3510	178	1055	500	2610	5	1	35500000	1271	53.43	4.16	12	1.29	67.00	860.00	5030	20230310	-28.83	3130	20231214	14.38	4250	-15.76	20240111	3350	6.87	20240105	5030	-28.83	20230310	3130	14.38	20231214	4.94	N	036120	500	177 억		292945	N	N	0	N	00	N
91	20240214	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	65	2	1.84	1588338405	435495	604.48	3605	3775	3575	4585	2475	3530	3647.20	0.83	0	-34320	3610	3570	3530	3490	3450	3590	3510	178	1055	500	2610	5	1	35500000	1276	53.66	4.18	12	1.23	67.00	860.00	5030	20230310	-28.53	3130	20231214	14.86	4250	-15.41	20240111	3350	7.31	20240105	5030	-28.53	20230310	3130	14.86	20231214	4.94	N	036120	500	177 억		292945	N	N	0	N	00	N
92	20240214	140352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	65	2	1.84	1555277535	426283	591.69	3605	3775	3575	4585	2475	3530	3648.46	0.83	0	-35963	3610	3570	3530	3490	3450	3590	3510	178	1055	500	2610	5	1	35500000	1276	53.66	4.18	12	1.20	67.00	860.00	5030	20230310	-28.53	3130	20231214	14.86	4250	-15.41	20240111	3350	7.31	20240105	5030	-28.53	20230310	3130	14.86	20231214	4.94	N	036120	500	177 억		292945	N	N	0	N	00	N
93	20240214	130354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	75	2	2.12	1484681720	406620	564.40	3605	3775	3575	4585	2475	3530	3651.28	0.83	0	-36438	3610	3570	3530	3490	3450	3590	3510	178	1055	500	2610	5	1	35500000	1280	53.81	4.19	12	1.15	67.00	860.00	5030	20230310	-28.33	3130	20231214	15.18	4250	-15.18	20240111	3350	7.61	20240105	5030	-28.33	20230310	3130	15.18	20231214	4.94	N	036120	500	177 억		292945	N	N	0	N	00	N
94	20240214	120350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	85	2	2.41	1457729530	399159	554.04	3605	3775	3575	4585	2475	3530	3652.00	0.83	0	-35153	3610	3570	3530	3490	3450	3590	3510	178	1055	500	2610	5	1	35500000	1283	53.96	4.20	12	1.12	67.00	860.00	5030	20230310	-28.13	3130	20231214	15.50	4250	-14.94	20240111	3350	7.91	20240105	5030	-28.13	20230310	3130	15.50	20231214	4.94	N	036120	500	177 억		292945	N	N	0	N	00	N
95	20240214	110355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	90	2	2.55	1407295510	385205	534.67	3605	3775	3575	4585	2475	3530	3653.37	0.83	0	-31841	3610	3570	3530	3490	3450	3590	3510	178	1055	500	2610	5	1	35500000	1285	54.03	4.21	12	1.09	67.00	860.00	5030	20230310	-28.03	3130	20231214	15.65	4250	-14.82	20240111	3350	8.06	20240105	5030	-28.03	20230310	3130	15.65	20231214	4.94	N	036120	500	177 억		292945	N	N	0	N	00	N
96	20240214	090349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	125	2	3.54	623387230	168600	234.02	3605	3775	3600	4585	2475	3530	3697.43	0.83	0	-24496	3610	3570	3530	3490	3450	3590	3510	178	1055	500	2610	5	1	35500000	1298	54.55	4.25	12	0.47	67.00	860.00	5030	20230310	-27.34	3130	20231214	16.77	4250	-14.00	20240111	3350	9.10	20240105	5030	-27.34	20230310	3130	16.77	20231214	4.94	N	036120	500	177 억		292945	N	N	0	N	00	N
97	20240213	160349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	25	2	0.71	247574320	69885	65.26	3490	3570	3490	4555	2455	3505	3542.60	0.78	0	16398	3581	3542	3491	3452	3401	3562	3472	178	1050	500	2590	5	1	35500000	1253	52.69	4.10	12	0.20	67.00	860.00	5030	20230310	-29.82	3130	20231214	12.78	4250	-16.94	20240111	3350	5.37	20240105	5030	-29.82	20230310	3130	12.78	20231214	4.99	N	036120	500	177 억		276547	N	N	0	N	00	N
98	20240213	150347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	55	2	1.57	219700100	62026	57.92	3490	3570	3490	4555	2455	3505	3542.06	0.78	0	13772	3581	3542	3491	3452	3401	3562	3472	178	1050	500	2590	5	1	35500000	1264	53.13	4.14	12	0.17	67.00	860.00	5030	20230310	-29.22	3130	20231214	13.74	4250	-16.24	20240111	3350	6.27	20240105	5030	-29.22	20230310	3130	13.74	20231214	4.99	N	036120	500	177 억		276547	N	N	0	N	00	N
99	20240213	140354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	55	2	1.57	176336535	49797	46.50	3490	3570	3490	4555	2455	3505	3541.11	0.78	0	10135	3581	3542	3491	3452	3401	3562	3472	178	1050	500	2590	5	1	35500000	1264	53.13	4.14	12	0.14	67.00	860.00	5030	20230310	-29.22	3130	20231214	13.74	4250	-16.24	20240111	3350	6.27	20240105	5030	-29.22	20230310	3130	13.74	20231214	4.99	N	036120	500	177 억		276547	N	N	0	N	00	N
100	20240213	130350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	45	2	1.28	157456790	44465	41.52	3490	3570	3490	4555	2455	3505	3541.14	0.78	0	9653	3581	3542	3491	3452	3401	3562	3472	178	1050	500	2590	5	1	35500000	1260	52.99	4.13	12	0.13	67.00	860.00	5030	20230310	-29.42	3130	20231214	13.42	4250	-16.47	20240111	3350	5.97	20240105	5030	-29.42	20230310	3130	13.42	20231214	4.99	N	036120	500	177 억		276547	N	N	0	N	00	N
101	20240213	120353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	55	2	1.57	143886990	40643	37.95	3490	3570	3490	4555	2455	3505	3540.26	0.78	0	9575	3581	3542	3491	3452	3401	3562	3472	178	1050	500	2590	5	1	35500000	1264	53.13	4.14	12	0.11	67.00	860.00	5030	20230310	-29.22	3130	20231214	13.74	4250	-16.24	20240111	3350	6.27	20240105	5030	-29.22	20230310	3130	13.74	20231214	4.99	N	036120	500	177 억		276547	N	N	0	N	00	N
102	20240213	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	50	2	1.43	125683335	35529	33.18	3490	3565	3490	4555	2455	3505	3537.49	0.78	0	8281	3581	3542	3491	3452	3401	3562	3472	178	1050	500	2590	5	1	35500000	1262	53.06	4.13	12	0.10	67.00	860.00	5030	20230310	-29.32	3130	20231214	13.58	4250	-16.35	20240111	3350	6.12	20240105	5030	-29.32	20230310	3130	13.58	20231214	4.99	N	036120	500	177 억		276547	N	N	0	N	00	N
103	20240213	100321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	35	2	1.00	90766935	25705	24.00	3490	3560	3490	4555	2455	3505	3531.10	0.78	0	7939	3581	3542	3491	3452	3401	3562	3472	178	1050	500	2590	5	1	35500000	1257	52.84	4.12	12	0.07	67.00	860.00	5030	20230310	-29.62	3130	20231214	13.10	4250	-16.71	20240111	3350	5.67	20240105	5030	-29.62	20230310	3130	13.10	20231214	4.99	N	036120	500	177 억		276547	N	N	0	N	00	N