KissMeData/092130/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	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	-50	5	-0.38	124746730	9420	231.00	13300	13300	13180	17290	9310	13300	13242.75	7.90	0	-2109	13420	13360	13320	13260	13220	13340	13240	61	3990	500	9570	10	1	12043600	1596	13.59	3.51	12	0.08	975.00	3776.00	16600	20230502	-20.18	12900	20240126	2.71	14000	-5.36	20240108	12900	2.71	20240126	16600	-20.18	20230502	12900	2.71	20240126	0.07	N	092130	500	61 억		951199	N	N	0	N	00	N
3	20240229	150707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	-110	5	-0.83	117797420	8894	218.10	13300	13300	13180	17290	9310	13300	13244.59	7.90	0	-1988	13420	13360	13320	13260	13220	13340	13240	61	3990	500	9570	10	1	12043600	1589	13.53	3.49	12	0.07	975.00	3776.00	16600	20230502	-20.54	12900	20240126	2.25	14000	-5.79	20240108	12900	2.25	20240126	16600	-20.54	20230502	12900	2.25	20240126	0.07	N	092130	500	61 억		951199	N	N	0	N	00	N
4	20240229	140709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-40	5	-0.30	60161170	4536	111.23	13300	13300	13220	17290	9310	13300	13263.04	7.90	0	-737	13420	13360	13320	13260	13220	13340	13240	61	3990	500	9570	10	1	12043600	1597	13.60	3.51	12	0.04	975.00	3776.00	16600	20230502	-20.12	12900	20240126	2.79	14000	-5.29	20240108	12900	2.79	20240126	16600	-20.12	20230502	12900	2.79	20240126	0.07	N	092130	500	61 억		951199	N	N	0	N	00	N
5	20240229	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-40	5	-0.30	52088250	3927	96.30	13300	13300	13220	17290	9310	13300	13264.13	7.90	0	-607	13420	13360	13320	13260	13220	13340	13240	61	3990	500	9570	10	1	12043600	1597	13.60	3.51	12	0.03	975.00	3776.00	16600	20230502	-20.12	12900	20240126	2.79	14000	-5.29	20240108	12900	2.79	20240126	16600	-20.12	20230502	12900	2.79	20240126	0.07	N	092130	500	61 억		951199	N	N	0	N	00	N
6	20240229	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-40	5	-0.30	48189950	3633	89.09	13300	13300	13220	17290	9310	13300	13264.51	7.90	0	-460	13420	13360	13320	13260	13220	13340	13240	61	3990	500	9570	10	1	12043600	1597	13.60	3.51	12	0.03	975.00	3776.00	16600	20230502	-20.12	12900	20240126	2.79	14000	-5.29	20240108	12900	2.79	20240126	16600	-20.12	20230502	12900	2.79	20240126	0.07	N	092130	500	61 억		951199	N	N	0	N	00	N
7	20240229	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-30	5	-0.23	39836420	3003	73.64	13300	13300	13220	17290	9310	13300	13265.54	7.90	0	-155	13420	13360	13320	13260	13220	13340	13240	61	3990	500	9570	10	1	12043600	1598	13.61	3.51	12	0.02	975.00	3776.00	16600	20230502	-20.06	12900	20240126	2.87	14000	-5.21	20240108	12900	2.87	20240126	16600	-20.06	20230502	12900	2.87	20240126	0.07	N	092130	500	61 억		951199	N	N	0	N	00	N
8	20240229	100708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	-20	5	-0.15	23595210	1777	43.58	13300	13300	13260	17290	9310	13300	13278.11	7.90	0	-8	13420	13360	13320	13260	13220	13340	13240	61	3990	500	9570	10	1	12043600	1599	13.62	3.52	12	0.01	975.00	3776.00	16600	20230502	-20.00	12900	20240126	2.95	14000	-5.14	20240108	12900	2.95	20240126	16600	-20.00	20230502	12900	2.95	20240126	0.07	N	092130	500	61 억		951199	N	N	0	N	00	N
9	20240229	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-30	5	-0.23	12164440	916	22.46	13300	13300	13270	17290	9310	13300	13279.96	7.90	0	-5	13420	13360	13320	13260	13220	13340	13240	61	3990	500	9570	10	1	12043600	1598	13.61	3.51	12	0.01	975.00	3776.00	16600	20230502	-20.06	12900	20240126	2.87	14000	-5.21	20240108	12900	2.87	20240126	16600	-20.06	20230502	12900	2.87	20240126	0.07	N	092130	500	61 억		951199	N	N	0	N	00	N
10	20240228	160626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	-60	5	-0.45	54231920	4078	49.83	13380	13380	13280	17360	9360	13360	13298.65	7.90	0	52	13593	13476	13373	13256	13153	13425	13205	61	4000	500	9610	10	1	12043600	1602	13.64	3.52	12	0.03	975.00	3776.00	16600	20230502	-19.88	12900	20240126	3.10	14000	-5.00	20240108	12900	3.10	20240126	16600	-19.88	20230502	12900	3.10	20240126	0.07	N	092130	500	61 억		951977	N	N	0	N	00	N
11	20240228	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13290	-70	5	-0.52	52050730	3914	47.83	13380	13380	13280	17360	9360	13360	13298.60	7.90	0	47	13593	13476	13373	13256	13153	13425	13205	61	4000	500	9610	10	1	12043600	1601	13.63	3.52	12	0.03	975.00	3776.00	16600	20230502	-19.94	12900	20240126	3.02	14000	-5.07	20240108	12900	3.02	20240126	16600	-19.94	20230502	12900	3.02	20240126	0.07	N	092130	500	61 억		951977	N	N	0	N	00	N
12	20240228	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13290	-70	5	-0.52	43189980	3247	39.67	13380	13380	13280	17360	9360	13360	13301.50	7.90	0	47	13593	13476	13373	13256	13153	13425	13205	61	4000	500	9610	10	1	12043600	1601	13.63	3.52	12	0.03	975.00	3776.00	16600	20230502	-19.94	12900	20240126	3.02	14000	-5.07	20240108	12900	3.02	20240126	16600	-19.94	20230502	12900	3.02	20240126	0.07	N	092130	500	61 억		951977	N	N	0	N	00	N
13	20240228	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	-60	5	-0.45	26890960	2021	24.69	13380	13380	13280	17360	9360	13360	13305.77	7.90	0	-111	13593	13476	13373	13256	13153	13425	13205	61	4000	500	9610	10	1	12043600	1602	13.64	3.52	12	0.02	975.00	3776.00	16600	20230502	-19.88	12900	20240126	3.10	14000	-5.00	20240108	12900	3.10	20240126	16600	-19.88	20230502	12900	3.10	20240126	0.07	N	092130	500	61 억		951977	N	N	0	N	00	N
14	20240228	120708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	-60	5	-0.45	19912030	1496	18.28	13380	13380	13280	17360	9360	13360	13310.18	7.90	0	-109	13593	13476	13373	13256	13153	13425	13205	61	4000	500	9610	10	1	12043600	1602	13.64	3.52	12	0.01	975.00	3776.00	16600	20230502	-19.88	12900	20240126	3.10	14000	-5.00	20240108	12900	3.10	20240126	16600	-19.88	20230502	12900	3.10	20240126	0.07	N	092130	500	61 억		951977	N	N	0	N	00	N
15	20240228	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13320	-40	5	-0.30	14151530	1063	12.99	13380	13380	13280	17360	9360	13360	13312.82	7.90	0	-19	13593	13476	13373	13256	13153	13425	13205	61	4000	500	9610	10	1	12043600	1604	13.66	3.53	12	0.01	975.00	3776.00	16600	20230502	-19.76	12900	20240126	3.26	14000	-4.86	20240108	12900	3.26	20240126	16600	-19.76	20230502	12900	3.26	20240126	0.07	N	092130	500	61 억		951977	N	N	0	N	00	N
16	20240228	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	-50	5	-0.37	10115330	760	9.29	13380	13380	13280	17360	9360	13360	13309.64	7.90	0	-19	13593	13476	13373	13256	13153	13425	13205	61	4000	500	9610	10	1	12043600	1603	13.65	3.52	12	0.01	975.00	3776.00	16600	20230502	-19.82	12900	20240126	3.18	14000	-4.93	20240108	12900	3.18	20240126	16600	-19.82	20230502	12900	3.18	20240126	0.07	N	092130	500	61 억		951977	N	N	0	N	00	N
17	20240228	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	0	3	0.00	427610	32	0.39	13380	13380	13340	17360	9360	13360	13362.81	7.90	0	1	13593	13476	13373	13256	13153	13425	13205	61	4000	500	9610	10	1	12043600	1609	13.70	3.54	12	0.00	975.00	3776.00	16600	20230502	-19.52	12900	20240126	3.57	14000	-4.57	20240108	12900	3.57	20240126	16600	-19.52	20230502	12900	3.57	20240126	0.07	N	092130	500	61 억		951977	N	N	0	N	00	N
18	20240227	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	-130	5	-0.96	108956270	8180	166.46	13490	13490	13270	17530	9450	13490	13319.83	7.92	0	-2237	13716	13602	13426	13312	13136	13660	13370	61	4040	500	9710	10	1	12043600	1609	13.70	3.54	12	0.07	975.00	3776.00	16600	20230502	-19.52	12900	20240126	3.57	14000	-4.57	20240108	12900	3.57	20240126	16600	-19.52	20230502	12900	3.57	20240126	0.07	N	092130	500	61 억		954214	N	N	0	N	00	N
19	20240227	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	-180	5	-1.33	91603900	6877	139.95	13490	13490	13270	17530	9450	13490	13320.33	7.92	0	-1772	13716	13602	13426	13312	13136	13660	13370	61	4040	500	9710	10	1	12043600	1603	13.65	3.52	12	0.06	975.00	3776.00	16600	20230502	-19.82	12900	20240126	3.18	14000	-4.93	20240108	12900	3.18	20240126	16600	-19.82	20230502	12900	3.18	20240126	0.07	N	092130	500	61 억		954214	N	N	0	N	00	N
20	20240227	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	-180	5	-1.33	74490420	5589	113.74	13490	13490	13270	17530	9450	13490	13328.04	7.92	0	-1455	13716	13602	13426	13312	13136	13660	13370	61	4040	500	9710	10	1	12043600	1603	13.65	3.52	12	0.05	975.00	3776.00	16600	20230502	-19.82	12900	20240126	3.18	14000	-4.93	20240108	12900	3.18	20240126	16600	-19.82	20230502	12900	3.18	20240126	0.07	N	092130	500	61 억		954214	N	N	0	N	00	N
21	20240227	130627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	-180	5	-1.33	70086210	5258	107.00	13490	13490	13270	17530	9450	13490	13329.44	7.92	0	-1355	13716	13602	13426	13312	13136	13660	13370	61	4040	500	9710	10	1	12043600	1603	13.65	3.52	12	0.04	975.00	3776.00	16600	20230502	-19.82	12900	20240126	3.18	14000	-4.93	20240108	12900	3.18	20240126	16600	-19.82	20230502	12900	3.18	20240126	0.07	N	092130	500	61 억		954214	N	N	0	N	00	N
22	20240227	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13330	-160	5	-1.19	39743950	2977	60.58	13490	13490	13300	17530	9450	13490	13350.34	7.92	0	-597	13716	13602	13426	13312	13136	13660	13370	61	4040	500	9710	10	1	12043600	1605	13.67	3.53	12	0.02	975.00	3776.00	16600	20230502	-19.70	12900	20240126	3.33	14000	-4.79	20240108	12900	3.33	20240126	16600	-19.70	20230502	12900	3.33	20240126	0.07	N	092130	500	61 억		954214	N	N	0	N	00	N
23	20240227	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13330	-160	5	-1.19	36692800	2748	55.92	13490	13490	13300	17530	9450	13490	13352.55	7.92	0	-506	13716	13602	13426	13312	13136	13660	13370	61	4040	500	9710	10	1	12043600	1605	13.67	3.53	12	0.02	975.00	3776.00	16600	20230502	-19.70	12900	20240126	3.33	14000	-4.79	20240108	12900	3.33	20240126	16600	-19.70	20230502	12900	3.33	20240126	0.07	N	092130	500	61 억		954214	N	N	0	N	00	N
24	20240227	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	-130	5	-0.96	27328940	2045	41.62	13490	13490	13300	17530	9450	13490	13363.78	7.92	0	-450	13716	13602	13426	13312	13136	13660	13370	61	4040	500	9710	10	1	12043600	1609	13.70	3.54	12	0.02	975.00	3776.00	16600	20230502	-19.52	12900	20240126	3.57	14000	-4.57	20240108	12900	3.57	20240126	16600	-19.52	20230502	12900	3.57	20240126	0.07	N	092130	500	61 억		954214	N	N	0	N	00	N
25	20240227	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	-70	5	-0.52	1388780	103	2.10	13490	13490	13420	17530	9450	13490	13483.30	7.92	0	-9	13716	13602	13426	13312	13136	13660	13370	61	4040	500	9710	10	1	12043600	1616	13.76	3.55	12	0.00	975.00	3776.00	16600	20230502	-19.16	12900	20240126	4.03	14000	-4.14	20240108	12900	4.03	20240126	16600	-19.16	20230502	12900	4.03	20240126	0.07	N	092130	500	61 억		954214	N	N	0	N	00	N
26	20240226	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13490	10	2	0.07	65797430	4914	85.77	13480	13540	13250	17520	9440	13480	13389.79	7.94	0	-2242	13680	13580	13480	13380	13280	13530	13330	61	4040	500	9700	10	1	12043600	1625	10.38	3.51	12	0.04	1300.00	3840.00	16600	20230502	-18.73	12900	20240126	4.57	14000	-3.64	20240108	12900	4.57	20240126	16600	-18.73	20230502	12900	4.57	20240126	0.07	N	092130	500	61 억		956457	N	N	0	N	00	N
27	20240226	150701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13400	-80	5	-0.59	57422580	4290	74.88	13480	13540	13250	17520	9440	13480	13385.22	7.94	0	-2103	13680	13580	13480	13380	13280	13530	13330	61	4040	500	9700	10	1	12043600	1614	10.31	3.49	12	0.04	1300.00	3840.00	16600	20230502	-19.28	12900	20240126	3.88	14000	-4.29	20240108	12900	3.88	20240126	16600	-19.28	20230502	12900	3.88	20240126	0.07	N	092130	500	61 억		956457	N	N	0	N	00	N
28	20240226	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	-30	5	-0.22	52737300	3941	68.79	13480	13540	13250	17520	9440	13480	13381.71	7.94	0	-2027	13680	13580	13480	13380	13280	13530	13330	61	4040	500	9700	10	1	12043600	1620	10.35	3.50	12	0.03	1300.00	3840.00	16600	20230502	-18.98	12900	20240126	4.26	14000	-3.93	20240108	12900	4.26	20240126	16600	-18.98	20230502	12900	4.26	20240126	0.07	N	092130	500	61 억		956457	N	N	0	N	00	N
29	20240226	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13410	-70	5	-0.52	49342440	3689	64.39	13480	13540	13250	17520	9440	13480	13375.56	7.94	0	-2002	13680	13580	13480	13380	13280	13530	13330	61	4040	500	9700	10	1	12043600	1615	10.32	3.49	12	0.03	1300.00	3840.00	16600	20230502	-19.22	12900	20240126	3.95	14000	-4.21	20240108	12900	3.95	20240126	16600	-19.22	20230502	12900	3.95	20240126	0.07	N	092130	500	61 억		956457	N	N	0	N	00	N
30	20240226	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	-120	5	-0.89	46661500	3489	60.90	13480	13540	13250	17520	9440	13480	13373.89	7.94	0	-1967	13680	13580	13480	13380	13280	13530	13330	61	4040	500	9700	10	1	12043600	1609	10.28	3.48	12	0.03	1300.00	3840.00	16600	20230502	-19.52	12900	20240126	3.57	14000	-4.57	20240108	12900	3.57	20240126	16600	-19.52	20230502	12900	3.57	20240126	0.07	N	092130	500	61 억		956457	N	N	0	N	00	N
31	20240226	110655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	-130	5	-0.96	38507920	2880	50.27	13480	13540	13250	17520	9440	13480	13370.81	7.94	0	-1895	13680	13580	13480	13380	13280	13530	13330	61	4040	500	9700	10	1	12043600	1608	10.27	3.48	12	0.02	1300.00	3840.00	16600	20230502	-19.58	12900	20240126	3.49	14000	-4.64	20240108	12900	3.49	20240126	16600	-19.58	20230502	12900	3.49	20240126	0.07	N	092130	500	61 억		956457	N	N	0	N	00	N
32	20240226	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	-100	5	-0.74	28710500	2146	37.46	13480	13540	13250	17520	9440	13480	13378.61	7.94	0	-1492	13680	13580	13480	13380	13280	13530	13330	61	4040	500	9700	10	1	12043600	1611	10.29	3.48	12	0.02	1300.00	3840.00	16600	20230502	-19.40	12900	20240126	3.72	14000	-4.43	20240108	12900	3.72	20240126	16600	-19.40	20230502	12900	3.72	20240126	0.07	N	092130	500	61 억		956457	N	N	0	N	00	N
33	20240226	090654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13470	-10	5	-0.07	4709130	350	6.11	13480	13540	13250	17520	9440	13480	13454.66	7.94	0	-80	13680	13580	13480	13380	13280	13530	13330	61	4040	500	9700	10	1	12043600	1622	10.36	3.51	12	0.00	1300.00	3840.00	16600	20230502	-18.86	12900	20240126	4.42	14000	-3.79	20240108	12900	4.42	20240126	16600	-18.86	20230502	12900	4.42	20240126	0.07	N	092130	500	61 억		956457	N	N	0	N	00	N
34	20240223	160654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13480	20	2	0.15	76898270	5728	130.06	13580	13580	13380	17490	9430	13460	13421.74	7.95	0	-408	13606	13532	13466	13392	13326	13570	13430	61	4030	500	9690	10	1	12043600	1623	10.37	3.51	12	0.05	1300.00	3840.00	16600	20230502	-18.80	12900	20240126	4.50	14000	-3.71	20240108	12900	4.50	20240126	16600	-18.80	20230502	12900	4.50	20240126	0.07	N	092130	500	61 억		956866	N	N	0	N	00	N
35	20240223	150650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	-40	5	-0.30	70053380	5220	118.53	13580	13580	13380	17490	9430	13460	13420.19	7.95	0	-393	13606	13532	13466	13392	13326	13570	13430	61	4030	500	9690	10	1	12043600	1616	10.32	3.49	12	0.04	1300.00	3840.00	16600	20230502	-19.16	12900	20240126	4.03	14000	-4.14	20240108	12900	4.03	20240126	16600	-19.16	20230502	12900	4.03	20240126	0.07	N	092130	500	61 억		956866	N	N	0	N	00	N
36	20240223	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	-40	5	-0.30	62163280	4632	105.18	13580	13580	13380	17490	9430	13460	13420.40	7.95	0	-325	13606	13532	13466	13392	13326	13570	13430	61	4030	500	9690	10	1	12043600	1616	10.32	3.49	12	0.04	1300.00	3840.00	16600	20230502	-19.16	12900	20240126	4.03	14000	-4.14	20240108	12900	4.03	20240126	16600	-19.16	20230502	12900	4.03	20240126	0.07	N	092130	500	61 억		956866	N	N	0	N	00	N
37	20240223	130649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13400	-60	5	-0.45	42811320	3190	72.43	13580	13580	13380	17490	9430	13460	13420.48	7.95	0	-159	13606	13532	13466	13392	13326	13570	13430	61	4030	500	9690	10	1	12043600	1614	10.31	3.49	12	0.03	1300.00	3840.00	16600	20230502	-19.28	12900	20240126	3.88	14000	-4.29	20240108	12900	3.88	20240126	16600	-19.28	20230502	12900	3.88	20240126	0.07	N	092130	500	61 억		956866	N	N	0	N	00	N
38	20240223	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13430	-30	5	-0.22	40423170	3012	68.39	13580	13580	13380	17490	9430	13460	13420.71	7.95	0	-103	13606	13532	13466	13392	13326	13570	13430	61	4030	500	9690	10	1	12043600	1617	10.33	3.50	12	0.03	1300.00	3840.00	16600	20230502	-19.10	12900	20240126	4.11	14000	-4.07	20240108	12900	4.11	20240126	16600	-19.10	20230502	12900	4.11	20240126	0.07	N	092130	500	61 억		956866	N	N	0	N	00	N
39	20240223	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13460	0	3	0.00	39321890	2930	66.53	13580	13580	13380	17490	9430	13460	13420.44	7.95	0	-102	13606	13532	13466	13392	13326	13570	13430	61	4030	500	9690	10	1	12043600	1621	10.35	3.51	12	0.02	1300.00	3840.00	16600	20230502	-18.92	12900	20240126	4.34	14000	-3.86	20240108	12900	4.34	20240126	16600	-18.92	20230502	12900	4.34	20240126	0.07	N	092130	500	61 억		956866	N	N	0	N	00	N
40	20240223	100645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	-70	5	-0.52	10214280	761	17.28	13580	13580	13390	17490	9430	13460	13422.18	7.95	0	-128	13606	13532	13466	13392	13326	13570	13430	61	4030	500	9690	10	1	12043600	1613	10.30	3.49	12	0.01	1300.00	3840.00	16600	20230502	-19.34	12900	20240126	3.80	14000	-4.36	20240108	12900	3.80	20240126	16600	-19.34	20230502	12900	3.80	20240126	0.07	N	092130	500	61 억		956866	N	N	0	N	00	N
41	20240223	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	-10	5	-0.07	1237810	92	2.09	13580	13580	13420	17490	9430	13460	13454.46	7.95	0	-88	13606	13532	13466	13392	13326	13570	13430	61	4030	500	9690	10	1	12043600	1620	10.35	3.50	12	0.00	1300.00	3840.00	16600	20230502	-18.98	12900	20240126	4.26	14000	-3.93	20240108	12900	4.26	20240126	16600	-18.98	20230502	12900	4.26	20240126	0.07	N	092130	500	61 억		956866	N	N	0	N	00	N
42	20240222	160640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13460	-140	5	-1.03	58576730	4362	72.11	13450	13540	13400	17680	9520	13600	13428.76	7.95	0	-201	13793	13696	13503	13406	13213	13745	13455	61	4080	500	9790	10	1	12043600	1621	10.35	3.51	12	0.04	1300.00	3840.00	16600	20230502	-18.92	12900	20240126	4.34	14000	-3.86	20240108	12900	4.34	20240126	16600	-18.92	20230502	12900	4.34	20240126	0.07	N	092130	500	61 억		957068	N	N	0	N	00	N
43	20240222	150648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	-150	5	-1.10	54487940	4058	67.09	13450	13540	13400	17680	9520	13600	13427.29	7.95	0	-181	13793	13696	13503	13406	13213	13745	13455	61	4080	500	9790	10	1	12043600	1620	10.35	3.50	12	0.03	1300.00	3840.00	16600	20230502	-18.98	12900	20240126	4.26	14000	-3.93	20240108	12900	4.26	20240126	16600	-18.98	20230502	12900	4.26	20240126	0.07	N	092130	500	61 억		957068	N	N	0	N	00	N
44	20240222	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13410	-190	5	-1.40	48542710	3615	59.76	13450	13540	13400	17680	9520	13600	13428.14	7.95	0	-180	13793	13696	13503	13406	13213	13745	13455	61	4080	500	9790	10	1	12043600	1615	10.32	3.49	12	0.03	1300.00	3840.00	16600	20230502	-19.22	12900	20240126	3.95	14000	-4.21	20240108	12900	3.95	20240126	16600	-19.22	20230502	12900	3.95	20240126	0.07	N	092130	500	61 억		957068	N	N	0	N	00	N
45	20240222	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13440	-160	5	-1.18	30625930	2280	37.69	13450	13540	13400	17680	9520	13600	13432.43	7.95	0	-202	13793	13696	13503	13406	13213	13745	13455	61	4080	500	9790	10	1	12043600	1619	10.34	3.50	12	0.02	1300.00	3840.00	16600	20230502	-19.04	12900	20240126	4.19	14000	-4.00	20240108	12900	4.19	20240126	16600	-19.04	20230502	12900	4.19	20240126	0.07	N	092130	500	61 억		957068	N	N	0	N	00	N
46	20240222	120644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	-180	5	-1.32	25216110	1877	31.03	13450	13540	13400	17680	9520	13600	13434.26	7.95	0	-212	13793	13696	13503	13406	13213	13745	13455	61	4080	500	9790	10	1	12043600	1616	10.32	3.49	12	0.02	1300.00	3840.00	16600	20230502	-19.16	12900	20240126	4.03	14000	-4.14	20240108	12900	4.03	20240126	16600	-19.16	20230502	12900	4.03	20240126	0.07	N	092130	500	61 억		957068	N	N	0	N	00	N
47	20240222	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13440	-160	5	-1.18	16359050	1217	20.12	13450	13540	13400	17680	9520	13600	13442.11	7.95	0	-94	13793	13696	13503	13406	13213	13745	13455	61	4080	500	9790	10	1	12043600	1619	10.34	3.50	12	0.01	1300.00	3840.00	16600	20230502	-19.04	12900	20240126	4.19	14000	-4.00	20240108	12900	4.19	20240126	16600	-19.04	20230502	12900	4.19	20240126	0.07	N	092130	500	61 억		957068	N	N	0	N	00	N
48	20240222	100634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13430	-170	5	-1.25	13177810	980	16.20	13450	13540	13410	17680	9520	13600	13446.74	7.95	0	-93	13793	13696	13503	13406	13213	13745	13455	61	4080	500	9790	10	1	12043600	1617	10.33	3.50	12	0.01	1300.00	3840.00	16600	20230502	-19.10	12900	20240126	4.11	14000	-4.07	20240108	12900	4.11	20240126	16600	-19.10	20230502	12900	4.11	20240126	0.07	N	092130	500	61 억		957068	N	N	0	N	00	N
49	20240222	090646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13440	-160	5	-1.18	847270	63	1.04	13450	13450	13430	17680	9520	13600	13448.73	7.95	0	-4	13793	13696	13503	13406	13213	13745	13455	61	4080	500	9790	10	1	12043600	1619	10.34	3.50	12	0.00	1300.00	3840.00	16600	20230502	-19.04	12900	20240126	4.19	14000	-4.00	20240108	12900	4.19	20240126	16600	-19.04	20230502	12900	4.19	20240126	0.07	N	092130	500	61 억		957068	N	N	0	N	00	N
50	20240221	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13600	210	2	1.57	80682740	6043	208.88	13330	13600	13310	17400	9380	13390	13351.44	7.96	0	-1255	13510	13450	13380	13320	13250	13415	13285	61	4010	500	9640	10	1	12043600	1638	10.46	3.54	12	0.05	1300.00	3840.00	16600	20230502	-18.07	12900	20240126	5.43	14000	-2.86	20240108	12900	5.43	20240126	16600	-18.07	20230502	12900	5.43	20240126	0.07	N	092130	500	61 억		958324	N	N	0	N	00	N
51	20240221	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	-50	5	-0.37	60870040	4566	157.83	13330	13390	13310	17400	9380	13390	13331.15	7.96	0	-1166	13510	13450	13380	13320	13250	13415	13285	61	4010	500	9640	10	1	12043600	1607	10.26	3.47	12	0.04	1300.00	3840.00	16600	20230502	-19.64	12900	20240126	3.41	14000	-4.71	20240108	12900	3.41	20240126	16600	-19.64	20230502	12900	3.41	20240126	0.07	N	092130	500	61 억		958324	N	N	0	N	00	N
52	20240221	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	-50	5	-0.37	42777280	3208	110.89	13330	13390	13310	17400	9380	13390	13334.56	7.96	0	-275	13510	13450	13380	13320	13250	13415	13285	61	4010	500	9640	10	1	12043600	1607	10.26	3.47	12	0.03	1300.00	3840.00	16600	20230502	-19.64	12900	20240126	3.41	14000	-4.71	20240108	12900	3.41	20240126	16600	-19.64	20230502	12900	3.41	20240126	0.07	N	092130	500	61 억		958324	N	N	0	N	00	N
53	20240221	130636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	-50	5	-0.37	38134960	2860	98.86	13330	13390	13310	17400	9380	13390	13333.90	7.96	0	-358	13510	13450	13380	13320	13250	13415	13285	61	4010	500	9640	10	1	12043600	1607	10.26	3.47	12	0.02	1300.00	3840.00	16600	20230502	-19.64	12900	20240126	3.41	14000	-4.71	20240108	12900	3.41	20240126	16600	-19.64	20230502	12900	3.41	20240126	0.07	N	092130	500	61 억		958324	N	N	0	N	00	N
54	20240221	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	-50	5	-0.37	26916050	2019	69.79	13330	13390	13310	17400	9380	13390	13331.38	7.96	0	-219	13510	13450	13380	13320	13250	13415	13285	61	4010	500	9640	10	1	12043600	1607	10.26	3.47	12	0.02	1300.00	3840.00	16600	20230502	-19.64	12900	20240126	3.41	14000	-4.71	20240108	12900	3.41	20240126	16600	-19.64	20230502	12900	3.41	20240126	0.07	N	092130	500	61 억		958324	N	N	0	N	00	N
55	20240221	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13330	-60	5	-0.45	24103290	1808	62.50	13330	13390	13310	17400	9380	13390	13331.47	7.96	0	-218	13510	13450	13380	13320	13250	13415	13285	61	4010	500	9640	10	1	12043600	1605	10.25	3.47	12	0.02	1300.00	3840.00	16600	20230502	-19.70	12900	20240126	3.33	14000	-4.79	20240108	12900	3.33	20240126	16600	-19.70	20230502	12900	3.33	20240126	0.07	N	092130	500	61 억		958324	N	N	0	N	00	N
56	20240221	100633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	-40	5	-0.30	18286980	1372	47.42	13330	13390	13310	17400	9380	13390	13328.70	7.96	0	60	13510	13450	13380	13320	13250	13415	13285	61	4010	500	9640	10	1	12043600	1608	10.27	3.48	12	0.01	1300.00	3840.00	16600	20230502	-19.58	12900	20240126	3.49	14000	-4.64	20240108	12900	3.49	20240126	16600	-19.58	20230502	12900	3.49	20240126	0.07	N	092130	500	61 억		958324	N	N	0	N	00	N
57	20240221	090633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	-10	5	-0.07	720120	54	1.87	13330	13380	13330	17400	9380	13390	13335.56	7.96	0	-4	13510	13450	13380	13320	13250	13415	13285	61	4010	500	9640	10	1	12043600	1611	10.29	3.48	12	0.00	1300.00	3840.00	16600	20230502	-19.40	12900	20240126	3.72	14000	-4.43	20240108	12900	3.72	20240126	16600	-19.40	20230502	12900	3.72	20240126	0.07	N	092130	500	61 억		958324	N	N	0	N	00	N
58	20240220	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	60	2	0.45	38615730	2893	18.09	13440	13440	13310	17320	9340	13330	13347.97	7.96	0	-161	13403	13366	13323	13286	13243	13345	13265	61	3990	500	9590	10	1	12043600	1613	10.30	3.49	12	0.02	1300.00	3840.00	16600	20230502	-19.34	12900	20240126	3.80	14000	-4.36	20240108	12900	3.80	20240126	16600	-19.34	20230502	12900	3.80	20240126	0.07	N	092130	500	61 억		958565	N	N	0	N	00	N
59	20240220	150630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	10	2	0.08	33464490	2508	15.69	13440	13440	13310	17320	9340	13330	13343.10	7.96	0	-163	13403	13366	13323	13286	13243	13345	13265	61	3990	500	9590	10	1	12043600	1607	10.26	3.47	12	0.02	1300.00	3840.00	16600	20230502	-19.64	12900	20240126	3.41	14000	-4.71	20240108	12900	3.41	20240126	16600	-19.64	20230502	12900	3.41	20240126	0.07	N	092130	500	61 억		958565	N	N	0	N	00	N
60	20240220	140631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	10	2	0.08	18060100	1352	8.46	13440	13440	13310	17320	9340	13330	13358.06	7.96	0	-164	13403	13366	13323	13286	13243	13345	13265	61	3990	500	9590	10	1	12043600	1607	10.26	3.47	12	0.01	1300.00	3840.00	16600	20230502	-19.64	12900	20240126	3.41	14000	-4.71	20240108	12900	3.41	20240126	16600	-19.64	20230502	12900	3.41	20240126	0.07	N	092130	500	61 억		958565	N	N	0	N	00	N
61	20240220	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13320	-10	5	-0.08	17034030	1275	7.97	13440	13440	13310	17320	9340	13330	13360.02	7.96	0	-164	13403	13366	13323	13286	13243	13345	13265	61	3990	500	9590	10	1	12043600	1604	10.25	3.47	12	0.01	1300.00	3840.00	16600	20230502	-19.76	12900	20240126	3.26	14000	-4.86	20240108	12900	3.26	20240126	16600	-19.76	20230502	12900	3.26	20240126	0.07	N	092130	500	61 억		958565	N	N	0	N	00	N
62	20240220	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	10	2	0.08	15808320	1183	7.40	13440	13440	13310	17320	9340	13330	13362.91	7.96	0	-164	13403	13366	13323	13286	13243	13345	13265	61	3990	500	9590	10	1	12043600	1607	10.26	3.47	12	0.01	1300.00	3840.00	16600	20230502	-19.64	12900	20240126	3.41	14000	-4.71	20240108	12900	3.41	20240126	16600	-19.64	20230502	12900	3.41	20240126	0.07	N	092130	500	61 억		958565	N	N	0	N	00	N
63	20240220	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	10	2	0.08	13317670	996	6.23	13440	13440	13330	17320	9340	13330	13371.15	7.96	0	-164	13403	13366	13323	13286	13243	13345	13265	61	3990	500	9590	10	1	12043600	1607	10.26	3.47	12	0.01	1300.00	3840.00	16600	20230502	-19.64	12900	20240126	3.41	14000	-4.71	20240108	12900	3.41	20240126	16600	-19.64	20230502	12900	3.41	20240126	0.07	N	092130	500	61 억		958565	N	N	0	N	00	N
64	20240220	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	50	2	0.38	7137770	533	3.33	13440	13440	13330	17320	9340	13330	13391.69	7.96	0	0	13403	13366	13323	13286	13243	13345	13265	61	3990	500	9590	10	1	12043600	1611	10.29	3.48	12	0.00	1300.00	3840.00	16600	20230502	-19.40	12900	20240126	3.72	14000	-4.43	20240108	12900	3.72	20240126	16600	-19.40	20230502	12900	3.72	20240126	0.07	N	092130	500	61 억		958565	N	N	0	N	00	N
65	20240220	090634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	90	2	0.68	348980	26	0.16	13440	13440	13330	17320	9340	13330	13422.31	7.96	0	0	13403	13366	13323	13286	13243	13345	13265	61	3990	500	9590	10	1	12043600	1616	10.32	3.49	12	0.00	1300.00	3840.00	16600	20230502	-19.16	12900	20240126	4.03	14000	-4.14	20240108	12900	4.03	20240126	16600	-19.16	20230502	12900	4.03	20240126	0.07	N	092130	500	61 억		958565	N	N	0	N	00	N
66	20240219	160628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13330	-20	5	-0.15	212943040	15979	170.37	13350	13360	13280	17350	9350	13350	13326.43	7.94	0	1820	13510	13430	13360	13280	13210	13395	13245	61	4000	500	9610	10	1	12043600	1605	10.25	3.47	12	0.13	1300.00	3840.00	16600	20230502	-19.70	12900	20240126	3.33	14000	-4.79	20240108	12900	3.33	20240126	16600	-19.70	20230502	12900	3.33	20240126	0.07	N	092130	500	61 억		956747	N	N	0	N	00	N
67	20240219	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	0	3	0.00	206877610	15524	165.52	13350	13360	13280	17350	9350	13350	13326.31	7.94	0	1822	13510	13430	13360	13280	13210	13395	13245	61	4000	500	9610	10	1	12043600	1608	10.27	3.48	12	0.13	1300.00	3840.00	16600	20230502	-19.58	12900	20240126	3.49	14000	-4.64	20240108	12900	3.49	20240126	16600	-19.58	20230502	12900	3.49	20240126	0.07	N	092130	500	61 억		956747	N	N	0	N	00	N
68	20240219	140632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13330	-20	5	-0.15	183193770	13749	146.59	13350	13360	13280	17350	9350	13350	13324.15	7.94	0	1826	13510	13430	13360	13280	13210	13395	13245	61	4000	500	9610	10	1	12043600	1605	10.25	3.47	12	0.11	1300.00	3840.00	16600	20230502	-19.70	12900	20240126	3.33	14000	-4.79	20240108	12900	3.33	20240126	16600	-19.70	20230502	12900	3.33	20240126	0.07	N	092130	500	61 억		956747	N	N	0	N	00	N
69	20240219	130632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	10	2	0.07	176870040	13275	141.54	13350	13360	13280	17350	9350	13350	13323.54	7.94	0	1826	13510	13430	13360	13280	13210	13395	13245	61	4000	500	9610	10	1	12043600	1609	10.28	3.48	12	0.11	1300.00	3840.00	16600	20230502	-19.52	12900	20240126	3.57	14000	-4.57	20240108	12900	3.57	20240126	16600	-19.52	20230502	12900	3.57	20240126	0.07	N	092130	500	61 억		956747	N	N	0	N	00	N
70	20240219	120631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	10	2	0.07	148390530	11134	118.71	13350	13360	13300	17350	9350	13350	13327.69	7.94	0	1690	13510	13430	13360	13280	13210	13395	13245	61	4000	500	9610	10	1	12043600	1609	10.28	3.48	12	0.09	1300.00	3840.00	16600	20230502	-19.52	12900	20240126	3.57	14000	-4.57	20240108	12900	3.57	20240126	16600	-19.52	20230502	12900	3.57	20240126	0.07	N	092130	500	61 억		956747	N	N	0	N	00	N
71	20240219	110630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	-10	5	-0.07	116907630	8773	93.54	13350	13360	13300	17350	9350	13350	13325.84	7.94	0	1690	13510	13430	13360	13280	13210	13395	13245	61	4000	500	9610	10	1	12043600	1607	10.26	3.47	12	0.07	1300.00	3840.00	16600	20230502	-19.64	12900	20240126	3.41	14000	-4.71	20240108	12900	3.41	20240126	16600	-19.64	20230502	12900	3.41	20240126	0.07	N	092130	500	61 억		956747	N	N	0	N	00	N
72	20240219	100625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	-10	5	-0.07	58633340	4392	46.83	13350	13360	13330	17350	9350	13350	13350.03	7.94	0	947	13510	13430	13360	13280	13210	13395	13245	61	4000	500	9610	10	1	12043600	1607	10.26	3.47	12	0.04	1300.00	3840.00	16600	20230502	-19.64	12900	20240126	3.41	14000	-4.71	20240108	12900	3.41	20240126	16600	-19.64	20230502	12900	3.41	20240126	0.07	N	092130	500	61 억		956747	N	N	0	N	00	N
73	20240219	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	0	3	0.00	267000	20	0.21	13350	13350	13350	17350	9350	13350	13350.00	7.94	0	2	13510	13430	13360	13280	13210	13395	13245	61	4000	500	9610	10	1	12043600	1608	10.27	3.48	12	0.00	1300.00	3840.00	16600	20230502	-19.58	12900	20240126	3.49	14000	-4.64	20240108	12900	3.49	20240126	16600	-19.58	20230502	12900	3.49	20240126	0.07	N	092130	500	61 억		956747	N	N	0	N	00	N
74	20240216	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	-100	5	-0.74	125250520	9379	216.66	13410	13440	13290	17480	9420	13450	13354.36	7.94	0	68	13530	13490	13410	13370	13290	13510	13390	61	4030	500	9680	10	1	12043600	1608	10.27	3.48	12	0.08	1300.00	3840.00	16600	20230502	-19.58	12900	20240126	3.49	14000	-4.64	20240108	12900	3.49	20240126	16600	-19.58	20230502	12900	3.49	20240126	0.07	N	092130	500	61 억		956679	N	N	0	N	00	N
75	20240216	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13370	-80	5	-0.59	119496650	8948	206.70	13410	13440	13290	17480	9420	13450	13354.57	7.94	0	68	13530	13490	13410	13370	13290	13510	13390	61	4030	500	9680	10	1	12043600	1610	10.28	3.48	12	0.07	1300.00	3840.00	16600	20230502	-19.46	12900	20240126	3.64	14000	-4.50	20240108	12900	3.64	20240126	16600	-19.46	20230502	12900	3.64	20240126	0.07	N	092130	500	61 억		956679	N	N	0	N	00	N
76	20240216	140631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	-100	5	-0.74	111198880	8327	192.35	13410	13440	13290	17480	9420	13450	13354.01	7.94	0	69	13530	13490	13410	13370	13290	13510	13390	61	4030	500	9680	10	1	12043600	1608	10.27	3.48	12	0.07	1300.00	3840.00	16600	20230502	-19.58	12900	20240126	3.49	14000	-4.64	20240108	12900	3.49	20240126	16600	-19.58	20230502	12900	3.49	20240126	0.07	N	092130	500	61 억		956679	N	N	0	N	00	N
77	20240216	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13330	-120	5	-0.89	102385760	7667	177.11	13410	13440	13290	17480	9420	13450	13354.08	7.94	0	69	13530	13490	13410	13370	13290	13510	13390	61	4030	500	9680	10	1	12043600	1605	10.25	3.47	12	0.06	1300.00	3840.00	16600	20230502	-19.70	12900	20240126	3.33	14000	-4.79	20240108	12900	3.33	20240126	16600	-19.70	20230502	12900	3.33	20240126	0.07	N	092130	500	61 억		956679	N	N	0	N	00	N
78	20240216	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	-100	5	-0.74	94519680	7077	163.48	13410	13440	13290	17480	9420	13450	13355.90	7.94	0	65	13530	13490	13410	13370	13290	13510	13390	61	4030	500	9680	10	1	12043600	1608	10.27	3.48	12	0.06	1300.00	3840.00	16600	20230502	-19.58	12900	20240126	3.49	14000	-4.64	20240108	12900	3.49	20240126	16600	-19.58	20230502	12900	3.49	20240126	0.07	N	092130	500	61 억		956679	N	N	0	N	00	N
79	20240216	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	-60	5	-0.45	86379480	6467	149.39	13410	13440	13290	17480	9420	13450	13356.96	7.94	0	82	13530	13490	13410	13370	13290	13510	13390	61	4030	500	9680	10	1	12043600	1613	10.30	3.49	12	0.05	1300.00	3840.00	16600	20230502	-19.34	12900	20240126	3.80	14000	-4.36	20240108	12900	3.80	20240126	16600	-19.34	20230502	12900	3.80	20240126	0.07	N	092130	500	61 억		956679	N	N	0	N	00	N
80	20240216	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	-90	5	-0.67	26601110	1992	46.02	13410	13440	13290	17480	9420	13450	13353.97	7.94	0	17	13530	13490	13410	13370	13290	13510	13390	61	4030	500	9680	10	1	12043600	1609	10.28	3.48	12	0.02	1300.00	3840.00	16600	20230502	-19.52	12900	20240126	3.57	14000	-4.57	20240108	12900	3.57	20240126	16600	-19.52	20230502	12900	3.57	20240126	0.07	N	092130	500	61 억		956679	N	N	0	N	00	N
81	20240216	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	-140	5	-1.04	15686160	1175	27.14	13410	13440	13310	17480	9420	13450	13349.92	7.94	0	0	13530	13490	13410	13370	13290	13510	13390	61	4030	500	9680	10	1	12043600	1603	10.24	3.47	12	0.01	1300.00	3840.00	16600	20230502	-19.82	12900	20240126	3.18	14000	-4.93	20240108	12900	3.18	20240126	16600	-19.82	20230502	12900	3.18	20240126	0.07	N	092130	500	61 억		956679	N	N	0	N	00	N
82	20240215	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	0	3	0.00	57906610	4328	86.96	13390	13450	13330	17480	9420	13450	13379.53	7.95	0	-1102	13576	13512	13386	13322	13196	13545	13355	61	4030	500	9680	10	1	12043600	1620	10.35	3.50	12	0.04	1300.00	3840.00	16600	20230502	-18.98	12900	20240126	4.26	14000	-3.93	20240108	12900	4.26	20240126	16600	-18.98	20230502	12900	4.26	20240126	0.07	N	092130	500	61 억		957782	N	N	0	N	00	N
83	20240215	150627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13440	-10	5	-0.07	52810070	3949	79.34	13390	13440	13330	17480	9420	13450	13373.02	7.95	0	-1102	13576	13512	13386	13322	13196	13545	13355	61	4030	500	9680	10	1	12043600	1619	10.34	3.50	12	0.03	1300.00	3840.00	16600	20230502	-19.04	12900	20240126	4.19	14000	-4.00	20240108	12900	4.19	20240126	16600	-19.04	20230502	12900	4.19	20240126	0.07	N	092130	500	61 억		957782	N	N	0	N	00	N
84	20240215	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	-90	5	-0.67	29120580	2177	43.74	13390	13400	13340	17480	9420	13450	13376.47	7.95	0	-609	13576	13512	13386	13322	13196	13545	13355	61	4030	500	9680	10	1	12043600	1609	10.28	3.48	12	0.02	1300.00	3840.00	16600	20230502	-19.52	12900	20240126	3.57	14000	-4.57	20240108	12900	3.57	20240126	16600	-19.52	20230502	12900	3.57	20240126	0.07	N	092130	500	61 억		957782	N	N	0	N	00	N
85	20240215	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	-90	5	-0.67	27181980	2032	40.83	13390	13400	13340	17480	9420	13450	13376.96	7.95	0	-529	13576	13512	13386	13322	13196	13545	13355	61	4030	500	9680	10	1	12043600	1609	10.28	3.48	12	0.02	1300.00	3840.00	16600	20230502	-19.52	12900	20240126	3.57	14000	-4.57	20240108	12900	3.57	20240126	16600	-19.52	20230502	12900	3.57	20240126	0.07	N	092130	500	61 억		957782	N	N	0	N	00	N
86	20240215	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	-60	5	-0.45	23598970	1764	35.44	13390	13400	13340	17480	9420	13450	13378.10	7.95	0	-521	13576	13512	13386	13322	13196	13545	13355	61	4030	500	9680	10	1	12043600	1613	10.30	3.49	12	0.01	1300.00	3840.00	16600	20230502	-19.34	12900	20240126	3.80	14000	-4.36	20240108	12900	3.80	20240126	16600	-19.34	20230502	12900	3.80	20240126	0.07	N	092130	500	61 억		957782	N	N	0	N	00	N
87	20240215	110619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	-60	5	-0.45	21590670	1614	32.43	13390	13400	13340	17480	9420	13450	13377.12	7.95	0	-391	13576	13512	13386	13322	13196	13545	13355	61	4030	500	9680	10	1	12043600	1613	10.30	3.49	12	0.01	1300.00	3840.00	16600	20230502	-19.34	12900	20240126	3.80	14000	-4.36	20240108	12900	3.80	20240126	16600	-19.34	20230502	12900	3.80	20240126	0.07	N	092130	500	61 억		957782	N	N	0	N	00	N
88	20240215	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	-60	5	-0.45	17092520	1278	25.68	13390	13400	13340	17480	9420	13450	13374.43	7.95	0	-143	13576	13512	13386	13322	13196	13545	13355	61	4030	500	9680	10	1	12043600	1613	10.30	3.49	12	0.01	1300.00	3840.00	16600	20230502	-19.34	12900	20240126	3.80	14000	-4.36	20240108	12900	3.80	20240126	16600	-19.34	20230502	12900	3.80	20240126	0.07	N	092130	500	61 억		957782	N	N	0	N	00	N
89	20240215	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13400	-50	5	-0.37	3695780	276	5.55	13390	13400	13390	17480	9420	13450	13390.51	7.95	0	1	13576	13512	13386	13322	13196	13545	13355	61	4030	500	9680	10	1	12043600	1614	10.31	3.49	12	0.00	1300.00	3840.00	16600	20230502	-19.28	12900	20240126	3.88	14000	-4.29	20240108	12900	3.88	20240126	16600	-19.28	20230502	12900	3.88	20240126	0.07	N	092130	500	61 억		957782	N	N	0	N	00	N
90	20240214	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	60	2	0.45	65029180	4883	41.86	13260	13450	13260	17400	9380	13390	13317.44	7.95	0	-11	13710	13550	13400	13240	13090	13630	13320	61	4010	500	9640	10	1	12043600	1620	10.35	3.50	12	0.04	1300.00	3840.00	16600	20230502	-18.98	12900	20240126	4.26	14000	-3.93	20240108	12900	4.26	20240126	16600	-18.98	20230502	12900	4.26	20240126	0.08	N	092130	500	61 억		957793	N	N	0	N	00	N
91	20240214	150615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	-80	5	-0.60	38712120	2909	24.94	13260	13390	13260	17400	9380	13390	13307.71	7.95	0	-11	13710	13550	13400	13240	13090	13630	13320	61	4010	500	9640	10	1	12043600	1603	10.24	3.47	12	0.02	1300.00	3840.00	16600	20230502	-19.82	12900	20240126	3.18	14000	-4.93	20240108	12900	3.18	20240126	16600	-19.82	20230502	12900	3.18	20240126	0.08	N	092130	500	61 억		957793	N	N	0	N	00	N
92	20240214	140613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	-80	5	-0.60	36623470	2752	23.59	13260	13390	13260	17400	9380	13390	13307.95	7.95	0	-9	13710	13550	13400	13240	13090	13630	13320	61	4010	500	9640	10	1	12043600	1603	10.24	3.47	12	0.02	1300.00	3840.00	16600	20230502	-19.82	12900	20240126	3.18	14000	-4.93	20240108	12900	3.18	20240126	16600	-19.82	20230502	12900	3.18	20240126	0.08	N	092130	500	61 억		957793	N	N	0	N	00	N
93	20240214	130615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	-80	5	-0.60	34268610	2575	22.08	13260	13390	13260	17400	9380	13390	13308.20	7.95	0	-9	13710	13550	13400	13240	13090	13630	13320	61	4010	500	9640	10	1	12043600	1603	10.24	3.47	12	0.02	1300.00	3840.00	16600	20230502	-19.82	12900	20240126	3.18	14000	-4.93	20240108	12900	3.18	20240126	16600	-19.82	20230502	12900	3.18	20240126	0.08	N	092130	500	61 억		957793	N	N	0	N	00	N
94	20240214	120610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13320	-70	5	-0.52	28680850	2155	18.48	13260	13390	13260	17400	9380	13390	13308.98	7.95	0	-9	13710	13550	13400	13240	13090	13630	13320	61	4010	500	9640	10	1	12043600	1604	10.25	3.47	12	0.02	1300.00	3840.00	16600	20230502	-19.76	12900	20240126	3.26	14000	-4.86	20240108	12900	3.26	20240126	16600	-19.76	20230502	12900	3.26	20240126	0.08	N	092130	500	61 억		957793	N	N	0	N	00	N
95	20240214	110616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	-80	5	-0.60	17182300	1291	11.07	13260	13390	13260	17400	9380	13390	13309.30	7.95	0	-9	13710	13550	13400	13240	13090	13630	13320	61	4010	500	9640	10	1	12043600	1603	10.24	3.47	12	0.01	1300.00	3840.00	16600	20230502	-19.82	12900	20240126	3.18	14000	-4.93	20240108	12900	3.18	20240126	16600	-19.82	20230502	12900	3.18	20240126	0.08	N	092130	500	61 억		957793	N	N	0	N	00	N
96	20240214	090607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	-10	5	-0.07	4021170	303	2.60	13260	13390	13260	17400	9380	13390	13271.19	7.95	0	-12	13710	13550	13400	13240	13090	13630	13320	61	4010	500	9640	10	1	12043600	1611	10.29	3.48	12	0.00	1300.00	3840.00	16600	20230502	-19.40	12900	20240126	3.72	14000	-4.43	20240108	12900	3.72	20240126	16600	-19.40	20230502	12900	3.72	20240126	0.08	N	092130	500	61 억		957793	N	N	0	N	00	N
97	20240213	160608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	-10	5	-0.07	155996770	11663	104.69	13360	13560	13250	17420	9380	13400	13375.32	7.95	0	9	13720	13560	13430	13270	13140	13495	13205	61	4020	500	9640	10	1	12043600	1613	10.30	3.49	12	0.10	1300.00	3840.00	16600	20230502	-19.34	12900	20240126	3.80	14000	-4.36	20240108	12900	3.80	20240126	16600	-19.34	20230502	12900	3.80	20240126	0.08	N	092130	500	61 억		957784	N	N	0	N	00	N
98	20240213	150606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	-20	5	-0.15	153962040	11511	103.32	13360	13560	13250	17420	9380	13400	13375.21	7.95	0	12	13720	13560	13430	13270	13140	13495	13205	61	4020	500	9640	10	1	12043600	1611	10.29	3.48	12	0.10	1300.00	3840.00	16600	20230502	-19.40	12900	20240126	3.72	14000	-4.43	20240108	12900	3.72	20240126	16600	-19.40	20230502	12900	3.72	20240126	0.08	N	092130	500	61 억		957784	N	N	0	N	00	N
99	20240213	140614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	-20	5	-0.15	150351880	11241	100.90	13360	13560	13250	17420	9380	13400	13375.31	7.95	0	12	13720	13560	13430	13270	13140	13495	13205	61	4020	500	9640	10	1	12043600	1611	10.29	3.48	12	0.09	1300.00	3840.00	16600	20230502	-19.40	12900	20240126	3.72	14000	-4.43	20240108	12900	3.72	20240126	16600	-19.40	20230502	12900	3.72	20240126	0.08	N	092130	500	61 억		957784	N	N	0	N	00	N
100	20240213	130606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13400	0	3	0.00	108739440	8131	72.98	13360	13560	13250	17420	9380	13400	13373.44	7.95	0	138	13720	13560	13430	13270	13140	13495	13205	61	4020	500	9640	10	1	12043600	1614	10.31	3.49	12	0.07	1300.00	3840.00	16600	20230502	-19.28	12900	20240126	3.88	14000	-4.29	20240108	12900	3.88	20240126	16600	-19.28	20230502	12900	3.88	20240126	0.08	N	092130	500	61 억		957784	N	N	0	N	00	N
101	20240213	120613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	-50	5	-0.37	97858300	7319	65.69	13360	13560	13250	17420	9380	13400	13370.45	7.95	0	138	13720	13560	13430	13270	13140	13495	13205	61	4020	500	9640	10	1	12043600	1608	10.27	3.48	12	0.06	1300.00	3840.00	16600	20230502	-19.58	12900	20240126	3.49	14000	-4.64	20240108	12900	3.49	20240126	16600	-19.58	20230502	12900	3.49	20240126	0.08	N	092130	500	61 억		957784	N	N	0	N	00	N
102	20240213	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13400	0	3	0.00	47762180	3565	32.00	13360	13560	13360	17420	9380	13400	13397.53	7.95	0	138	13720	13560	13430	13270	13140	13495	13205	61	4020	500	9640	10	1	12043600	1614	10.31	3.49	12	0.03	1300.00	3840.00	16600	20230502	-19.28	12900	20240126	3.88	14000	-4.29	20240108	12900	3.88	20240126	16600	-19.28	20230502	12900	3.88	20240126	0.08	N	092130	500	61 억		957784	N	N	0	N	00	N
103	20240213	100512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13410	10	2	0.07	29853240	2228	20.00	13360	13560	13360	17420	9380	13400	13399.12	7.95	0	12	13720	13560	13430	13270	13140	13495	13205	61	4020	500	9640	10	1	12043600	1615	10.32	3.49	12	0.02	1300.00	3840.00	16600	20230502	-19.22	12900	20240126	3.95	14000	-4.21	20240108	12900	3.95	20240126	16600	-19.22	20230502	12900	3.95	20240126	0.08	N	092130	500	61 억		957784	N	N	0	N	00	N