KissMeData/090850/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	160701	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5480	-30	5	-0.54	960887360	175986	367.04	5530	5570	5390	7160	3860	5510	5460.01	18.26	0	37464	5596	5552	5496	5452	5396	5575	5475	119	1650	500	3960	10	1	23746361	1301	8.58	1.41	12	0.74	639.00	3874.00	8160	20230623	-32.84	5310	20240207	3.20	6250	-12.32	20240119	5310	3.20	20240207	8160	-32.84	20230623	5310	3.20	20240207	3.16	N	090850	500	118 억		4335705	N	N	6	N	00	N
3	20240229	150704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5510	0	3	0.00	899231650	164745	343.60	5530	5570	5390	7160	3860	5510	5458.32	18.26	0	38176	5596	5552	5496	5452	5396	5575	5475	119	1650	500	3960	10	1	23746361	1308	8.62	1.42	12	0.69	639.00	3874.00	8160	20230623	-32.48	5310	20240207	3.77	6250	-11.84	20240119	5310	3.77	20240207	8160	-32.48	20230623	5310	3.77	20240207	3.16	N	090850	500	118 억		4335705	N	N	115	N	00	N
4	20240229	140705	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5500	-10	5	-0.18	705415120	129409	269.90	5530	5570	5390	7160	3860	5510	5451.05	18.26	0	25330	5596	5552	5496	5452	5396	5575	5475	119	1650	500	3960	10	1	23746361	1306	8.61	1.42	12	0.54	639.00	3874.00	8160	20230623	-32.60	5310	20240207	3.58	6250	-12.00	20240119	5310	3.58	20240207	8160	-32.60	20230623	5310	3.58	20240207	3.16	N	090850	500	118 억		4335705	N	N	115	N	00	N
5	20240229	130703	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5410	-100	5	-1.81	475952140	87468	182.43	5530	5530	5390	7160	3860	5510	5441.44	18.26	0	15712	5596	5552	5496	5452	5396	5575	5475	119	1650	500	3960	10	1	23746361	1285	8.47	1.40	12	0.37	639.00	3874.00	8160	20230623	-33.70	5310	20240207	1.88	6250	-13.44	20240119	5310	1.88	20240207	8160	-33.70	20230623	5310	1.88	20240207	3.16	N	090850	500	118 억		4335705	N	N	115	N	00	N
6	20240229	120703	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5450	-60	5	-1.09	295046140	54052	112.73	5530	5530	5410	7160	3860	5510	5458.56	18.26	0	10192	5596	5552	5496	5452	5396	5575	5475	119	1650	500	3960	10	1	23746361	1294	8.53	1.41	12	0.23	639.00	3874.00	8160	20230623	-33.21	5310	20240207	2.64	6250	-12.80	20240119	5310	2.64	20240207	8160	-33.21	20230623	5310	2.64	20240207	3.16	N	090850	500	118 억		4335705	N	N	115	N	00	N
7	20240229	110704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5460	-50	5	-0.91	117084160	21354	44.54	5530	5530	5450	7160	3860	5510	5483.01	18.26	0	-12	5596	5552	5496	5452	5396	5575	5475	119	1650	500	3960	10	1	23746361	1297	8.54	1.41	12	0.09	639.00	3874.00	8160	20230623	-33.09	5310	20240207	2.82	6250	-12.64	20240119	5310	2.82	20240207	8160	-33.09	20230623	5310	2.82	20240207	3.16	N	090850	500	118 억		4335705	N	N	115	N	00	N
8	20240229	100704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5490	-20	5	-0.36	56316370	10242	21.36	5530	5530	5450	7160	3860	5510	5498.57	18.26	0	-3981	5596	5552	5496	5452	5396	5575	5475	119	1650	500	3960	10	1	23746361	1304	8.59	1.42	12	0.04	639.00	3874.00	8160	20230623	-32.72	5310	20240207	3.39	6250	-12.16	20240119	5310	3.39	20240207	8160	-32.72	20230623	5310	3.39	20240207	3.16	N	090850	500	118 억		4335705	N	N	115	N	00	N
9	20240229	090703	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5490	-20	5	-0.36	18257850	3313	6.91	5530	5530	5490	7160	3860	5510	5510.97	18.26	0	-2395	5596	5552	5496	5452	5396	5575	5475	119	1650	500	3960	10	1	23746361	1304	8.59	1.42	12	0.01	639.00	3874.00	8160	20230623	-32.72	5310	20240207	3.39	6250	-12.16	20240119	5310	3.39	20240207	8160	-32.72	20230623	5310	3.39	20240207	3.16	N	090850	500	118 억		4335705	N	N	115	N	00	N
10	20240228	160623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5510	10	2	0.18	262851200	47945	28.28	5470	5540	5440	7150	3850	5500	5482.23	18.35	0	-6376	5753	5626	5553	5426	5353	5590	5390	119	1650	500	3960	10	1	23746361	1308	8.62	1.42	12	0.20	639.00	3874.00	8160	20230623	-32.48	5310	20240207	3.77	6250	-11.84	20240119	5310	3.77	20240207	8160	-32.48	20230623	5310	3.77	20240207	3.17	N	090850	500	118 억		4357959	N	N	115	N	00	N
11	20240228	150623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5480	-20	5	-0.36	223645970	40822	24.07	5470	5540	5440	7150	3850	5500	5478.56	18.35	0	-5474	5753	5626	5553	5426	5353	5590	5390	119	1650	500	3960	10	1	23746361	1301	8.58	1.41	12	0.17	639.00	3874.00	8160	20230623	-32.84	5310	20240207	3.20	6250	-12.32	20240119	5310	3.20	20240207	8160	-32.84	20230623	5310	3.20	20240207	3.17	N	090850	500	118 억		4357959	N	N	26	N	00	N
12	20240228	140704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5480	-20	5	-0.36	195028980	35616	21.00	5470	5540	5440	7150	3850	5500	5475.88	18.35	0	-4439	5753	5626	5553	5426	5353	5590	5390	119	1650	500	3960	10	1	23746361	1301	8.58	1.41	12	0.15	639.00	3874.00	8160	20230623	-32.84	5310	20240207	3.20	6250	-12.32	20240119	5310	3.20	20240207	8160	-32.84	20230623	5310	3.20	20240207	3.17	N	090850	500	118 억		4357959	N	N	26	N	00	N
13	20240228	130703	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5490	-10	5	-0.18	152222350	27810	16.40	5470	5540	5440	7150	3850	5500	5473.66	18.35	0	-4350	5753	5626	5553	5426	5353	5590	5390	119	1650	500	3960	10	1	23746361	1304	8.59	1.42	12	0.12	639.00	3874.00	8160	20230623	-32.72	5310	20240207	3.39	6250	-12.16	20240119	5310	3.39	20240207	8160	-32.72	20230623	5310	3.39	20240207	3.17	N	090850	500	118 억		4357959	N	N	26	N	00	N
14	20240228	120704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5470	-30	5	-0.55	139068870	25409	14.99	5470	5540	5440	7150	3850	5500	5473.21	18.35	0	-4346	5753	5626	5553	5426	5353	5590	5390	119	1650	500	3960	10	1	23746361	1299	8.56	1.41	12	0.11	639.00	3874.00	8160	20230623	-32.97	5310	20240207	3.01	6250	-12.48	20240119	5310	3.01	20240207	8160	-32.97	20230623	5310	3.01	20240207	3.17	N	090850	500	118 억		4357959	N	N	26	N	00	N
15	20240228	110634	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5470	-30	5	-0.55	111300710	20338	11.99	5470	5540	5440	7150	3850	5500	5472.55	18.35	0	-3712	5753	5626	5553	5426	5353	5590	5390	119	1650	500	3960	10	1	23746361	1299	8.56	1.41	12	0.09	639.00	3874.00	8160	20230623	-32.97	5310	20240207	3.01	6250	-12.48	20240119	5310	3.01	20240207	8160	-32.97	20230623	5310	3.01	20240207	3.17	N	090850	500	118 억		4357959	N	N	26	N	00	N
16	20240228	100701	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5490	-10	5	-0.18	90436720	16538	9.75	5470	5540	5440	7150	3850	5500	5468.42	18.35	0	-2635	5753	5626	5553	5426	5353	5590	5390	119	1650	500	3960	10	1	23746361	1304	8.59	1.42	12	0.07	639.00	3874.00	8160	20230623	-32.72	5310	20240207	3.39	6250	-12.16	20240119	5310	3.39	20240207	8160	-32.72	20230623	5310	3.39	20240207	3.17	N	090850	500	118 억		4357959	N	N	26	N	00	N
17	20240228	090705	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5490	-10	5	-0.18	4044480	736	0.43	5470	5540	5470	7150	3850	5500	5495.22	18.35	0	-233	5753	5626	5553	5426	5353	5590	5390	119	1650	500	3960	10	1	23746361	1304	8.59	1.42	12	0.00	639.00	3874.00	8160	20230623	-32.72	5310	20240207	3.39	6250	-12.16	20240119	5310	3.39	20240207	8160	-32.72	20230623	5310	3.39	20240207	3.17	N	090850	500	118 억		4357959	N	N	26	N	00	N
18	20240227	160702	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5500	-180	5	-3.17	932378700	168221	415.33	5680	5680	5480	7380	3980	5680	5542.90	18.34	0	-69775	5746	5712	5666	5632	5586	5690	5610	119	1700	500	4080	10	1	23746361	1306	8.61	1.42	12	0.71	639.00	3874.00	8160	20230623	-32.60	5310	20240207	3.58	6250	-12.00	20240119	5310	3.58	20240207	8160	-32.60	20230623	5310	3.58	20240207	3.13	N	090850	500	118 억		4355565	N	N	26	N	00	N
19	20240227	150704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5520	-160	5	-2.82	859990410	155070	382.86	5680	5680	5480	7380	3980	5680	5545.82	18.34	0	-66833	5746	5712	5666	5632	5586	5690	5610	119	1700	500	4080	10	1	23746361	1311	8.64	1.42	12	0.65	639.00	3874.00	8160	20230623	-32.35	5310	20240207	3.95	6250	-11.68	20240119	5310	3.95	20240207	8160	-32.35	20230623	5310	3.95	20240207	3.13	N	090850	500	118 억		4355565	N	N	38	N	00	N
20	20240227	140701	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5510	-170	5	-2.99	721407140	129847	320.59	5680	5680	5500	7380	3980	5680	5555.82	18.34	0	-58919	5746	5712	5666	5632	5586	5690	5610	119	1700	500	4080	10	1	23746361	1308	8.62	1.42	12	0.55	639.00	3874.00	8160	20230623	-32.48	5310	20240207	3.77	6250	-11.84	20240119	5310	3.77	20240207	8160	-32.48	20230623	5310	3.77	20240207	3.13	N	090850	500	118 억		4355565	N	N	38	N	00	N
21	20240227	130624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5530	-150	5	-2.64	539845860	96953	239.37	5680	5680	5510	7380	3980	5680	5568.12	18.34	0	-49531	5746	5712	5666	5632	5586	5690	5610	119	1700	500	4080	10	1	23746361	1313	8.65	1.43	12	0.41	639.00	3874.00	8160	20230623	-32.23	5310	20240207	4.14	6250	-11.52	20240119	5310	4.14	20240207	8160	-32.23	20230623	5310	4.14	20240207	3.13	N	090850	500	118 억		4355565	N	N	38	N	00	N
22	20240227	120704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5530	-150	5	-2.64	416582920	74660	184.33	5680	5680	5520	7380	3980	5680	5579.73	18.34	0	-40507	5746	5712	5666	5632	5586	5690	5610	119	1700	500	4080	10	1	23746361	1313	8.65	1.43	12	0.31	639.00	3874.00	8160	20230623	-32.23	5310	20240207	4.14	6250	-11.52	20240119	5310	4.14	20240207	8160	-32.23	20230623	5310	4.14	20240207	3.13	N	090850	500	118 억		4355565	N	N	38	N	00	N
23	20240227	110703	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5570	-110	5	-1.94	224425150	40051	98.88	5680	5680	5560	7380	3980	5680	5603.48	18.34	0	-22998	5746	5712	5666	5632	5586	5690	5610	119	1700	500	4080	10	1	23746361	1323	8.72	1.44	12	0.17	639.00	3874.00	8160	20230623	-31.74	5310	20240207	4.90	6250	-10.88	20240119	5310	4.90	20240207	8160	-31.74	20230623	5310	4.90	20240207	3.13	N	090850	500	118 억		4355565	N	N	38	N	00	N
24	20240227	100659	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5630	-50	5	-0.88	94592880	16823	41.54	5680	5680	5600	7380	3980	5680	5622.83	18.34	0	-7116	5746	5712	5666	5632	5586	5690	5610	119	1700	500	4080	10	1	23746361	1337	8.81	1.45	12	0.07	639.00	3874.00	8160	20230623	-31.00	5310	20240207	6.03	6250	-9.92	20240119	5310	6.03	20240207	8160	-31.00	20230623	5310	6.03	20240207	3.13	N	090850	500	118 억		4355565	N	N	38	N	00	N
25	20240227	090702	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5630	-50	5	-0.88	4948430	877	2.17	5680	5680	5620	7380	3980	5680	5642.45	18.34	0	-662	5746	5712	5666	5632	5586	5690	5610	119	1700	500	4080	10	1	23746361	1337	8.81	1.45	12	0.00	639.00	3874.00	8160	20230623	-31.00	5310	20240207	6.03	6250	-9.92	20240119	5310	6.03	20240207	8160	-31.00	20230623	5310	6.03	20240207	3.13	N	090850	500	118 억		4355565	N	N	38	N	00	N
26	20240226	160700	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5680	-10	5	-0.18	227785340	40287	44.07	5690	5700	5620	7390	3990	5690	5654.06	18.41	0	-10378	5870	5780	5640	5550	5410	5710	5480	119	1700	500	4090	10	1	23746361	1349	8.89	1.47	12	0.17	639.00	3874.00	8160	20230623	-30.39	5310	20240207	6.97	6250	-9.12	20240119	5310	6.97	20240207	8160	-30.39	20230623	5310	6.97	20240207	3.14	N	090850	500	118 억		4370645	N	N	38	N	00	N
27	20240226	150657	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5650	-40	5	-0.70	158767000	28094	30.73	5690	5700	5620	7390	3990	5690	5651.28	18.41	0	-10844	5870	5780	5640	5550	5410	5710	5480	119	1700	500	4090	10	1	23746361	1342	8.84	1.46	12	0.12	639.00	3874.00	8160	20230623	-30.76	5310	20240207	6.40	6250	-9.60	20240119	5310	6.40	20240207	8160	-30.76	20230623	5310	6.40	20240207	3.14	N	090850	500	118 억		4370645	N	N	44	N	00	N
28	20240226	140657	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5690	0	3	0.00	131177490	23216	25.39	5690	5700	5620	7390	3990	5690	5650.31	18.41	0	-10340	5870	5780	5640	5550	5410	5710	5480	119	1700	500	4090	10	1	23746361	1351	8.90	1.47	12	0.10	639.00	3874.00	8160	20230623	-30.27	5310	20240207	7.16	6250	-8.96	20240119	5310	7.16	20240207	8160	-30.27	20230623	5310	7.16	20240207	3.14	N	090850	500	118 억		4370645	N	N	44	N	00	N
29	20240226	130654	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5660	-30	5	-0.53	119584750	21167	23.15	5690	5700	5620	7390	3990	5690	5649.58	18.41	0	-9135	5870	5780	5640	5550	5410	5710	5480	119	1700	500	4090	10	1	23746361	1344	8.86	1.46	12	0.09	639.00	3874.00	8160	20230623	-30.64	5310	20240207	6.59	6250	-9.44	20240119	5310	6.59	20240207	8160	-30.64	20230623	5310	6.59	20240207	3.14	N	090850	500	118 억		4370645	N	N	44	N	00	N
30	20240226	120653	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5640	-50	5	-0.88	107376620	19005	20.79	5690	5700	5620	7390	3990	5690	5649.91	18.41	0	-8564	5870	5780	5640	5550	5410	5710	5480	119	1700	500	4090	10	1	23746361	1339	8.83	1.46	12	0.08	639.00	3874.00	8160	20230623	-30.88	5310	20240207	6.21	6250	-9.76	20240119	5310	6.21	20240207	8160	-30.88	20230623	5310	6.21	20240207	3.14	N	090850	500	118 억		4370645	N	N	44	N	00	N
31	20240226	110652	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5640	-50	5	-0.88	98558640	17444	19.08	5690	5700	5620	7390	3990	5690	5650.00	18.41	0	-7695	5870	5780	5640	5550	5410	5710	5480	119	1700	500	4090	10	1	23746361	1339	8.83	1.46	12	0.07	639.00	3874.00	8160	20230623	-30.88	5310	20240207	6.21	6250	-9.76	20240119	5310	6.21	20240207	8160	-30.88	20230623	5310	6.21	20240207	3.14	N	090850	500	118 억		4370645	N	N	44	N	00	N
32	20240226	100650	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5650	-40	5	-0.70	43249310	7637	8.35	5690	5700	5640	7390	3990	5690	5663.13	18.41	0	-2921	5870	5780	5640	5550	5410	5710	5480	119	1700	500	4090	10	1	23746361	1342	8.84	1.46	12	0.03	639.00	3874.00	8160	20230623	-30.76	5310	20240207	6.40	6250	-9.60	20240119	5310	6.40	20240207	8160	-30.76	20230623	5310	6.40	20240207	3.14	N	090850	500	118 억		4370645	N	N	44	N	00	N
33	20240226	090651	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5660	-30	5	-0.53	4223030	745	0.81	5690	5690	5650	7390	3990	5690	5668.50	18.41	0	-723	5870	5780	5640	5550	5410	5710	5480	119	1700	500	4090	10	1	23746361	1344	8.86	1.46	12	0.00	639.00	3874.00	8160	20230623	-30.64	5310	20240207	6.59	6250	-9.44	20240119	5310	6.59	20240207	8160	-30.64	20230623	5310	6.59	20240207	3.14	N	090850	500	118 억		4370645	N	N	44	N	00	N
34	20240223	160651	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5690	-30	5	-0.52	515560870	91423	221.93	5730	5730	5500	7430	4010	5720	5639.26	18.60	0	-21123	5806	5762	5706	5662	5606	5735	5635	119	1710	500	4110	10	1	23746361	1351	8.90	1.47	12	0.38	639.00	3874.00	8160	20230623	-30.27	5310	20240207	7.16	6250	-8.96	20240119	5310	7.16	20240207	8160	-30.27	20230623	5310	7.16	20240207	3.14	N	090850	500	118 억		4417715	N	N	44	N	00	N
35	20240223	150646	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5670	-50	5	-0.87	464484620	82426	200.09	5730	5730	5500	7430	4010	5720	5635.17	18.60	0	-19137	5806	5762	5706	5662	5606	5735	5635	119	1710	500	4110	10	1	23746361	1346	8.87	1.46	12	0.35	639.00	3874.00	8160	20230623	-30.51	5310	20240207	6.78	6250	-9.28	20240119	5310	6.78	20240207	8160	-30.51	20230623	5310	6.78	20240207	3.14	N	090850	500	118 억		4417715	N	N	225	N	00	N
36	20240223	140648	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5650	-70	5	-1.22	414301510	73545	178.53	5730	5730	5500	7430	4010	5720	5633.31	18.60	0	-17818	5806	5762	5706	5662	5606	5735	5635	119	1710	500	4110	10	1	23746361	1342	8.84	1.46	12	0.31	639.00	3874.00	8160	20230623	-30.76	5310	20240207	6.40	6250	-9.60	20240119	5310	6.40	20240207	8160	-30.76	20230623	5310	6.40	20240207	3.14	N	090850	500	118 억		4417715	N	N	225	N	00	N
37	20240223	130646	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5670	-50	5	-0.87	384448880	68263	165.71	5730	5730	5500	7430	4010	5720	5631.88	18.60	0	-15006	5806	5762	5706	5662	5606	5735	5635	119	1710	500	4110	10	1	23746361	1346	8.87	1.46	12	0.29	639.00	3874.00	8160	20230623	-30.51	5310	20240207	6.78	6250	-9.28	20240119	5310	6.78	20240207	8160	-30.51	20230623	5310	6.78	20240207	3.14	N	090850	500	118 억		4417715	N	N	225	N	00	N
38	20240223	120647	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5660	-60	5	-1.05	326841400	58108	141.06	5730	5730	5500	7430	4010	5720	5624.72	18.60	0	-11994	5806	5762	5706	5662	5606	5735	5635	119	1710	500	4110	10	1	23746361	1344	8.86	1.46	12	0.24	639.00	3874.00	8160	20230623	-30.64	5310	20240207	6.59	6250	-9.44	20240119	5310	6.59	20240207	8160	-30.64	20230623	5310	6.59	20240207	3.14	N	090850	500	118 억		4417715	N	N	225	N	00	N
39	20240223	110642	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5650	-70	5	-1.22	279208980	49682	120.60	5730	5730	5500	7430	4010	5720	5619.92	18.60	0	-10023	5806	5762	5706	5662	5606	5735	5635	119	1710	500	4110	10	1	23746361	1342	8.84	1.46	12	0.21	639.00	3874.00	8160	20230623	-30.76	5310	20240207	6.40	6250	-9.60	20240119	5310	6.40	20240207	8160	-30.76	20230623	5310	6.40	20240207	3.14	N	090850	500	118 억		4417715	N	N	225	N	00	N
40	20240223	100641	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5660	-60	5	-1.05	43533050	7690	18.67	5730	5730	5650	7430	4010	5720	5660.99	18.60	0	-5880	5806	5762	5706	5662	5606	5735	5635	119	1710	500	4110	10	1	23746361	1344	8.86	1.46	12	0.03	639.00	3874.00	8160	20230623	-30.64	5310	20240207	6.59	6250	-9.44	20240119	5310	6.59	20240207	8160	-30.64	20230623	5310	6.59	20240207	3.14	N	090850	500	118 억		4417715	N	N	225	N	00	N
41	20240223	090645	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5670	-50	5	-0.87	3355740	591	1.43	5730	5730	5670	7430	4010	5720	5678.07	18.60	0	-192	5806	5762	5706	5662	5606	5735	5635	119	1710	500	4110	10	1	23746361	1346	8.87	1.46	12	0.00	639.00	3874.00	8160	20230623	-30.51	5310	20240207	6.78	6250	-9.28	20240119	5310	6.78	20240207	8160	-30.51	20230623	5310	6.78	20240207	3.14	N	090850	500	118 억		4417715	N	N	225	N	00	N
42	20240222	160637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	-30	5	-0.52	234066000	41192	88.50	5750	5750	5650	7470	4030	5750	5682.32	18.68	0	-14431	5856	5802	5726	5672	5596	5765	5635	119	1720	500	4140	10	1	23746361	1358	8.95	1.48	12	0.17	639.00	3874.00	8160	20230623	-29.90	5310	20240207	7.72	6250	-8.48	20240119	5310	7.72	20240207	8160	-29.90	20230623	5310	7.72	20240207	3.12	N	090850	500	118 억		4435856	N	N	225	N	00	N
43	20240222	150645	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5690	-60	5	-1.04	168890840	29741	63.89	5750	5750	5650	7470	4030	5750	5678.72	18.68	0	-9413	5856	5802	5726	5672	5596	5765	5635	119	1720	500	4140	10	1	23746361	1351	8.90	1.47	12	0.13	639.00	3874.00	8160	20230623	-30.27	5310	20240207	7.16	6250	-8.96	20240119	5310	7.16	20240207	8160	-30.27	20230623	5310	7.16	20240207	3.12	N	090850	500	118 억		4435856	N	N	0	N	00	N
44	20240222	140641	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5670	-80	5	-1.39	137097870	24139	51.86	5750	5750	5650	7470	4030	5750	5679.52	18.68	0	-6654	5856	5802	5726	5672	5596	5765	5635	119	1720	500	4140	10	1	23746361	1346	8.87	1.46	12	0.10	639.00	3874.00	8160	20230623	-30.51	5310	20240207	6.78	6250	-9.28	20240119	5310	6.78	20240207	8160	-30.51	20230623	5310	6.78	20240207	3.12	N	090850	500	118 억		4435856	N	N	0	N	00	N
45	20240222	130631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5660	-90	5	-1.57	128474770	22618	48.59	5750	5750	5650	7470	4030	5750	5680.20	18.68	0	-6686	5856	5802	5726	5672	5596	5765	5635	119	1720	500	4140	10	1	23746361	1344	8.86	1.46	12	0.10	639.00	3874.00	8160	20230623	-30.64	5310	20240207	6.59	6250	-9.44	20240119	5310	6.59	20240207	8160	-30.64	20230623	5310	6.59	20240207	3.12	N	090850	500	118 억		4435856	N	N	0	N	00	N
46	20240222	120641	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5660	-90	5	-1.57	103535970	18209	39.12	5750	5750	5660	7470	4030	5750	5685.98	18.68	0	-6074	5856	5802	5726	5672	5596	5765	5635	119	1720	500	4140	10	1	23746361	1344	8.86	1.46	12	0.08	639.00	3874.00	8160	20230623	-30.64	5310	20240207	6.59	6250	-9.44	20240119	5310	6.59	20240207	8160	-30.64	20230623	5310	6.59	20240207	3.12	N	090850	500	118 억		4435856	N	N	0	N	00	N
47	20240222	110637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5680	-70	5	-1.22	76873780	13507	29.02	5750	5750	5670	7470	4030	5750	5691.40	18.68	0	-4010	5856	5802	5726	5672	5596	5765	5635	119	1720	500	4140	10	1	23746361	1349	8.89	1.47	12	0.06	639.00	3874.00	8160	20230623	-30.39	5310	20240207	6.97	6250	-9.12	20240119	5310	6.97	20240207	8160	-30.39	20230623	5310	6.97	20240207	3.12	N	090850	500	118 억		4435856	N	N	0	N	00	N
48	20240222	100631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5700	-50	5	-0.87	60151980	10564	22.70	5750	5750	5670	7470	4030	5750	5694.05	18.68	0	-3273	5856	5802	5726	5672	5596	5765	5635	119	1720	500	4140	10	1	23746361	1354	8.92	1.47	12	0.04	639.00	3874.00	8160	20230623	-30.15	5310	20240207	7.34	6250	-8.80	20240119	5310	7.34	20240207	8160	-30.15	20230623	5310	7.34	20240207	3.12	N	090850	500	118 억		4435856	N	N	0	N	00	N
49	20240222	090643	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5730	-20	5	-0.35	8752140	1524	3.27	5750	5750	5720	7470	4030	5750	5742.87	18.68	0	-853	5856	5802	5726	5672	5596	5765	5635	119	1720	500	4140	10	1	23746361	1361	8.97	1.48	12	0.01	639.00	3874.00	8160	20230623	-29.78	5310	20240207	7.91	6250	-8.32	20240119	5310	7.91	20240207	8160	-29.78	20230623	5310	7.91	20240207	3.12	N	090850	500	118 억		4435856	N	N	0	N	00	N
50	20240221	160636	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5750	-30	5	-0.52	257605760	45072	79.45	5780	5780	5650	7510	4050	5780	5715.43	18.74	0	-9204	5906	5842	5776	5712	5646	5810	5680	119	1730	500	4160	10	1	23746361	1365	9.00	1.48	12	0.19	639.00	3874.00	8160	20230623	-29.53	5310	20240207	8.29	6250	-8.00	20240119	5310	8.29	20240207	8160	-29.53	20230623	5310	8.29	20240207	3.12	N	090850	500	118 억		4449727	N	N	93	N	00	N
51	20240221	150631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5660	-120	5	-2.08	193082670	33785	59.55	5780	5780	5650	7510	4050	5780	5715.04	18.74	0	-6362	5906	5842	5776	5712	5646	5810	5680	119	1730	500	4160	10	1	23746361	1344	8.86	1.46	12	0.14	639.00	3874.00	8160	20230623	-30.64	5310	20240207	6.59	6250	-9.44	20240119	5310	6.59	20240207	8160	-30.64	20230623	5310	6.59	20240207	3.12	N	090850	500	118 억		4449727	N	N	93	N	00	N
52	20240221	140632	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	-60	5	-1.04	139812820	24394	43.00	5780	5780	5680	7510	4050	5780	5731.44	18.74	0	-6246	5906	5842	5776	5712	5646	5810	5680	119	1730	500	4160	10	1	23746361	1358	8.95	1.48	12	0.10	639.00	3874.00	8160	20230623	-29.90	5310	20240207	7.72	6250	-8.48	20240119	5310	7.72	20240207	8160	-29.90	20230623	5310	7.72	20240207	3.12	N	090850	500	118 억		4449727	N	N	93	N	00	N
53	20240221	130633	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	-60	5	-1.04	127239760	22196	39.13	5780	5780	5680	7510	4050	5780	5732.55	18.74	0	-6029	5906	5842	5776	5712	5646	5810	5680	119	1730	500	4160	10	1	23746361	1358	8.95	1.48	12	0.09	639.00	3874.00	8160	20230623	-29.90	5310	20240207	7.72	6250	-8.48	20240119	5310	7.72	20240207	8160	-29.90	20230623	5310	7.72	20240207	3.12	N	090850	500	118 억		4449727	N	N	93	N	00	N
54	20240221	120631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	-60	5	-1.04	97635200	17006	29.98	5780	5780	5700	7510	4050	5780	5741.22	18.74	0	-4693	5906	5842	5776	5712	5646	5810	5680	119	1730	500	4160	10	1	23746361	1358	8.95	1.48	12	0.07	639.00	3874.00	8160	20230623	-29.90	5310	20240207	7.72	6250	-8.48	20240119	5310	7.72	20240207	8160	-29.90	20230623	5310	7.72	20240207	3.12	N	090850	500	118 억		4449727	N	N	93	N	00	N
55	20240221	110638	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5740	-40	5	-0.69	57483440	9986	17.60	5780	5780	5730	7510	4050	5780	5756.40	18.74	0	-1108	5906	5842	5776	5712	5646	5810	5680	119	1730	500	4160	10	1	23746361	1363	8.98	1.48	12	0.04	639.00	3874.00	8160	20230623	-29.66	5310	20240207	8.10	6250	-8.16	20240119	5310	8.10	20240207	8160	-29.66	20230623	5310	8.10	20240207	3.12	N	090850	500	118 억		4449727	N	N	93	N	00	N
56	20240221	100630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5770	-10	5	-0.17	26480790	4600	8.11	5780	5780	5740	7510	4050	5780	5756.69	18.74	0	-954	5906	5842	5776	5712	5646	5810	5680	119	1730	500	4160	10	1	23746361	1370	9.03	1.49	12	0.02	639.00	3874.00	8160	20230623	-29.29	5310	20240207	8.66	6250	-7.68	20240119	5310	8.66	20240207	8160	-29.29	20230623	5310	8.66	20240207	3.12	N	090850	500	118 억		4449727	N	N	93	N	00	N
57	20240221	090630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5780	0	3	0.00	4716660	818	1.44	5780	5780	5740	7510	4050	5780	5766.09	18.74	0	-378	5906	5842	5776	5712	5646	5810	5680	119	1730	500	4160	10	1	23746361	1373	9.05	1.49	12	0.00	639.00	3874.00	8160	20230623	-29.17	5310	20240207	8.85	6250	-7.52	20240119	5310	8.85	20240207	8160	-29.17	20230623	5310	8.85	20240207	3.12	N	090850	500	118 억		4449727	N	N	93	N	00	N
58	20240220	160624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5780	-50	5	-0.86	326787280	56730	55.31	5840	5840	5710	7570	4090	5830	5760.40	18.72	0	6562	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4190	10	1	23746361	1373	9.05	1.49	12	0.24	639.00	3874.00	8160	20230623	-29.17	5310	20240207	8.85	6250	-7.52	20240119	5310	8.85	20240207	8160	-29.17	20230623	5310	8.85	20240207	3.07	N	090850	500	118 억		4445701	N	N	93	N	00	N
59	20240220	150627	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	-110	5	-1.89	274954690	47694	46.50	5840	5840	5720	7570	4090	5830	5764.97	18.72	0	7432	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4190	10	1	23746361	1358	8.95	1.48	12	0.20	639.00	3874.00	8160	20230623	-29.90	5310	20240207	7.72	6250	-8.48	20240119	5310	7.72	20240207	8160	-29.90	20230623	5310	7.72	20240207	3.07	N	090850	500	118 억		4445701	N	N	271	N	00	N
60	20240220	140629	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5750	-80	5	-1.37	208656680	36126	35.22	5840	5840	5750	7570	4090	5830	5775.80	18.72	0	5398	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4190	10	1	23746361	1365	9.00	1.48	12	0.15	639.00	3874.00	8160	20230623	-29.53	5310	20240207	8.29	6250	-8.00	20240119	5310	8.29	20240207	8160	-29.53	20230623	5310	8.29	20240207	3.07	N	090850	500	118 억		4445701	N	N	271	N	00	N
61	20240220	130628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5750	-80	5	-1.37	169338350	29303	28.57	5840	5840	5750	7570	4090	5830	5778.87	18.72	0	2541	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4190	10	1	23746361	1365	9.00	1.48	12	0.12	639.00	3874.00	8160	20230623	-29.53	5310	20240207	8.29	6250	-8.00	20240119	5310	8.29	20240207	8160	-29.53	20230623	5310	8.29	20240207	3.07	N	090850	500	118 억		4445701	N	N	271	N	00	N
62	20240220	120623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5750	-80	5	-1.37	139664250	24152	23.55	5840	5840	5750	7570	4090	5830	5782.72	18.72	0	-73	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4190	10	1	23746361	1365	9.00	1.48	12	0.10	639.00	3874.00	8160	20230623	-29.53	5310	20240207	8.29	6250	-8.00	20240119	5310	8.29	20240207	8160	-29.53	20230623	5310	8.29	20240207	3.07	N	090850	500	118 억		4445701	N	N	271	N	00	N
63	20240220	110624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5770	-60	5	-1.03	113350970	19587	19.10	5840	5840	5770	7570	4090	5830	5787.05	18.72	0	-450	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4190	10	1	23746361	1370	9.03	1.49	12	0.08	639.00	3874.00	8160	20230623	-29.29	5310	20240207	8.66	6250	-7.68	20240119	5310	8.66	20240207	8160	-29.29	20230623	5310	8.66	20240207	3.07	N	090850	500	118 억		4445701	N	N	271	N	00	N
64	20240220	100616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5810	-20	5	-0.34	58529940	10109	9.86	5840	5840	5770	7570	4090	5830	5789.88	18.72	0	-817	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4190	10	1	23746361	1380	9.09	1.50	12	0.04	639.00	3874.00	8160	20230623	-28.80	5310	20240207	9.42	6250	-7.04	20240119	5310	9.42	20240207	8160	-28.80	20230623	5310	9.42	20240207	3.07	N	090850	500	118 억		4445701	N	N	271	N	00	N
65	20240220	090631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5830	0	3	0.00	4008420	689	0.67	5840	5840	5780	7570	4090	5830	5817.74	18.72	0	-106	5930	5880	5800	5750	5670	5905	5775	119	1740	500	4190	10	1	23746361	1384	9.12	1.50	12	0.00	639.00	3874.00	8160	20230623	-28.55	5310	20240207	9.79	6250	-6.72	20240119	5310	9.79	20240207	8160	-28.55	20230623	5310	9.79	20240207	3.07	N	090850	500	118 억		4445701	N	N	271	N	00	N
66	20240219	160626	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5830	40	2	0.69	594232270	102565	116.11	5720	5850	5720	7520	4060	5790	5793.69	18.70	0	34233	5923	5856	5763	5696	5603	5810	5650	119	1730	500	4160	10	1	23746361	1384	9.12	1.50	12	0.43	639.00	3874.00	8160	20230623	-28.55	5310	20240207	9.79	6250	-6.72	20240119	5310	9.79	20240207	8160	-28.55	20230623	5310	9.79	20240207	3.08	N	090850	500	118 억		4440340	N	N	271	N	00	N
67	20240219	150631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5820	30	2	0.52	565775250	97680	110.58	5720	5850	5720	7520	4060	5790	5792.13	18.70	0	31752	5923	5856	5763	5696	5603	5810	5650	119	1730	500	4160	10	1	23746361	1382	9.11	1.50	12	0.41	639.00	3874.00	8160	20230623	-28.68	5310	20240207	9.60	6250	-6.88	20240119	5310	9.60	20240207	8160	-28.68	20230623	5310	9.60	20240207	3.08	N	090850	500	118 억		4440340	N	N	363	N	00	N
68	20240219	140630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5820	30	2	0.52	436062920	75416	85.37	5720	5840	5720	7520	4060	5790	5782.10	18.70	0	25253	5923	5856	5763	5696	5603	5810	5650	119	1730	500	4160	10	1	23746361	1382	9.11	1.50	12	0.32	639.00	3874.00	8160	20230623	-28.68	5310	20240207	9.60	6250	-6.88	20240119	5310	9.60	20240207	8160	-28.68	20230623	5310	9.60	20240207	3.08	N	090850	500	118 억		4440340	N	N	363	N	00	N
69	20240219	130629	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5770	-20	5	-0.35	316701200	54841	62.08	5720	5840	5720	7520	4060	5790	5774.90	18.70	0	22264	5923	5856	5763	5696	5603	5810	5650	119	1730	500	4160	10	1	23746361	1370	9.03	1.49	12	0.23	639.00	3874.00	8160	20230623	-29.29	5310	20240207	8.66	6250	-7.68	20240119	5310	8.66	20240207	8160	-29.29	20230623	5310	8.66	20240207	3.08	N	090850	500	118 억		4440340	N	N	363	N	00	N
70	20240219	120628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5780	-10	5	-0.17	278538390	48236	54.60	5720	5840	5720	7520	4060	5790	5774.49	18.70	0	19417	5923	5856	5763	5696	5603	5810	5650	119	1730	500	4160	10	1	23746361	1373	9.05	1.49	12	0.20	639.00	3874.00	8160	20230623	-29.17	5310	20240207	8.85	6250	-7.52	20240119	5310	8.85	20240207	8160	-29.17	20230623	5310	8.85	20240207	3.08	N	090850	500	118 억		4440340	N	N	363	N	00	N
71	20240219	110627	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5780	-10	5	-0.17	229857090	39798	45.05	5720	5840	5720	7520	4060	5790	5775.59	18.70	0	15633	5923	5856	5763	5696	5603	5810	5650	119	1730	500	4160	10	1	23746361	1373	9.05	1.49	12	0.17	639.00	3874.00	8160	20230623	-29.17	5310	20240207	8.85	6250	-7.52	20240119	5310	8.85	20240207	8160	-29.17	20230623	5310	8.85	20240207	3.08	N	090850	500	118 억		4440340	N	N	363	N	00	N
72	20240219	100622	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5760	-30	5	-0.52	148179110	25672	29.06	5720	5840	5720	7520	4060	5790	5772.01	18.70	0	8530	5923	5856	5763	5696	5603	5810	5650	119	1730	500	4160	10	1	23746361	1368	9.01	1.49	12	0.11	639.00	3874.00	8160	20230623	-29.41	5310	20240207	8.47	6250	-7.84	20240119	5310	8.47	20240207	8160	-29.41	20230623	5310	8.47	20240207	3.08	N	090850	500	118 억		4440340	N	N	363	N	00	N
73	20240219	090623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5750	-40	5	-0.69	7137590	1243	1.41	5720	5780	5720	7520	4060	5790	5742.23	18.70	0	96	5923	5856	5763	5696	5603	5810	5650	119	1730	500	4160	10	1	23746361	1365	9.00	1.48	12	0.01	639.00	3874.00	8160	20230623	-29.53	5310	20240207	8.29	6250	-8.00	20240119	5310	8.29	20240207	8160	-29.53	20230623	5310	8.29	20240207	3.08	N	090850	500	118 억		4440340	N	N	363	N	00	N
74	20240216	160620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5790	-10	5	-0.17	506472330	88336	211.84	5830	5830	5670	7540	4060	5800	5733.48	18.75	0	3129	5880	5840	5780	5740	5680	5860	5760	119	1740	500	4170	10	1	23746361	1375	9.06	1.49	12	0.37	639.00	3874.00	8220	20230210	-29.56	5310	20240207	9.04	6250	-7.36	20240119	5310	9.04	20240207	8160	-29.04	20230623	5310	9.04	20240207	3.16	N	090850	500	118 억		4452236	N	N	363	N	00	N
75	20240216	150626	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5770	-30	5	-0.52	483943880	84438	202.49	5830	5830	5670	7540	4060	5800	5731.35	18.75	0	3617	5880	5840	5780	5740	5680	5860	5760	119	1740	500	4170	10	1	23746361	1370	9.03	1.49	12	0.36	639.00	3874.00	8220	20230210	-29.81	5310	20240207	8.66	6250	-7.68	20240119	5310	8.66	20240207	8160	-29.29	20230623	5310	8.66	20240207	3.16	N	090850	500	118 억		4452236	N	N	32	N	00	N
76	20240216	140628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5760	-40	5	-0.69	445961530	77844	186.68	5830	5830	5670	7540	4060	5800	5728.91	18.75	0	2887	5880	5840	5780	5740	5680	5860	5760	119	1740	500	4170	10	1	23746361	1368	9.01	1.49	12	0.33	639.00	3874.00	8220	20230210	-29.93	5310	20240207	8.47	6250	-7.84	20240119	5310	8.47	20240207	8160	-29.41	20230623	5310	8.47	20240207	3.16	N	090850	500	118 억		4452236	N	N	32	N	00	N
77	20240216	130622	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5760	-40	5	-0.69	403700200	70519	169.11	5830	5830	5670	7540	4060	5800	5724.70	18.75	0	1070	5880	5840	5780	5740	5680	5860	5760	119	1740	500	4170	10	1	23746361	1368	9.01	1.49	12	0.30	639.00	3874.00	8220	20230210	-29.93	5310	20240207	8.47	6250	-7.84	20240119	5310	8.47	20240207	8160	-29.41	20230623	5310	8.47	20240207	3.16	N	090850	500	118 억		4452236	N	N	32	N	00	N
78	20240216	120623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5710	-90	5	-1.55	357300780	62452	149.76	5830	5830	5670	7540	4060	5800	5721.21	18.75	0	-1681	5880	5840	5780	5740	5680	5860	5760	119	1740	500	4170	10	1	23746361	1356	8.94	1.47	12	0.26	639.00	3874.00	8220	20230210	-30.54	5310	20240207	7.53	6250	-8.64	20240119	5310	7.53	20240207	8160	-30.02	20230623	5310	7.53	20240207	3.16	N	090850	500	118 억		4452236	N	N	32	N	00	N
79	20240216	110631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	-80	5	-1.38	259731650	45335	108.72	5830	5830	5670	7540	4060	5800	5729.16	18.75	0	-7620	5880	5840	5780	5740	5680	5860	5760	119	1740	500	4170	10	1	23746361	1358	8.95	1.48	12	0.19	639.00	3874.00	8220	20230210	-30.41	5310	20240207	7.72	6250	-8.48	20240119	5310	7.72	20240207	8160	-29.90	20230623	5310	7.72	20240207	3.16	N	090850	500	118 억		4452236	N	N	32	N	00	N
80	20240216	100624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5730	-70	5	-1.21	119674470	20798	49.88	5830	5830	5720	7540	4060	5800	5754.13	18.75	0	-8078	5880	5840	5780	5740	5680	5860	5760	119	1740	500	4170	10	1	23746361	1361	8.97	1.48	12	0.09	639.00	3874.00	8220	20230210	-30.29	5310	20240207	7.91	6250	-8.32	20240119	5310	7.91	20240207	8160	-29.78	20230623	5310	7.91	20240207	3.16	N	090850	500	118 억		4452236	N	N	32	N	00	N
81	20240216	090616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5800	0	3	0.00	5127500	885	2.12	5830	5830	5780	7540	4060	5800	5793.79	18.75	0	50	5880	5840	5780	5740	5680	5860	5760	119	1740	500	4170	10	1	23746361	1377	9.08	1.50	12	0.00	639.00	3874.00	8220	20230210	-29.44	5310	20240207	9.23	6250	-7.20	20240119	5310	9.23	20240207	8160	-28.92	20230623	5310	9.23	20240207	3.16	N	090850	500	118 억		4452236	N	N	32	N	00	N
82	20240215	160620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5800	50	2	0.87	240601580	41700	32.91	5760	5820	5720	7470	4030	5750	5769.82	18.77	0	-4809	5896	5822	5676	5602	5456	5860	5640	119	1720	500	4140	10	1	23746361	1377	9.08	1.50	12	0.18	639.00	3874.00	8220	20230210	-29.44	5310	20240207	9.23	6250	-7.20	20240119	5310	9.23	20240207	8160	-28.92	20230623	5310	9.23	20240207	3.17	N	090850	500	118 억		4456119	N	N	32	N	00	N
83	20240215	150624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5800	50	2	0.87	212186430	36796	29.04	5760	5820	5720	7470	4030	5750	5766.56	18.77	0	-3334	5896	5822	5676	5602	5456	5860	5640	119	1720	500	4140	10	1	23746361	1377	9.08	1.50	12	0.15	639.00	3874.00	8220	20230210	-29.44	5310	20240207	9.23	6250	-7.20	20240119	5310	9.23	20240207	8160	-28.92	20230623	5310	9.23	20240207	3.17	N	090850	500	118 억		4456119	N	N	64	N	00	N
84	20240215	140620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5800	50	2	0.87	176302600	30606	24.16	5760	5820	5720	7470	4030	5750	5760.39	18.77	0	-2172	5896	5822	5676	5602	5456	5860	5640	119	1720	500	4140	10	1	23746361	1377	9.08	1.50	12	0.13	639.00	3874.00	8220	20230210	-29.44	5310	20240207	9.23	6250	-7.20	20240119	5310	9.23	20240207	8160	-28.92	20230623	5310	9.23	20240207	3.17	N	090850	500	118 억		4456119	N	N	64	N	00	N
85	20240215	130614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5760	10	2	0.17	117633810	20476	16.16	5760	5770	5720	7470	4030	5750	5744.96	18.77	0	-2185	5896	5822	5676	5602	5456	5860	5640	119	1720	500	4140	10	1	23746361	1368	9.01	1.49	12	0.09	639.00	3874.00	8220	20230210	-29.93	5310	20240207	8.47	6250	-7.84	20240119	5310	8.47	20240207	8160	-29.41	20230623	5310	8.47	20240207	3.17	N	090850	500	118 억		4456119	N	N	64	N	00	N
86	20240215	120619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5750	0	3	0.00	86988230	15150	11.96	5760	5770	5720	7470	4030	5750	5741.80	18.77	0	-715	5896	5822	5676	5602	5456	5860	5640	119	1720	500	4140	10	1	23746361	1365	9.00	1.48	12	0.06	639.00	3874.00	8220	20230210	-30.05	5310	20240207	8.29	6250	-8.00	20240119	5310	8.29	20240207	8160	-29.53	20230623	5310	8.29	20240207	3.17	N	090850	500	118 억		4456119	N	N	64	N	00	N
87	20240215	110616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5730	-20	5	-0.35	63677460	11093	8.76	5760	5760	5720	7470	4030	5750	5740.33	18.77	0	607	5896	5822	5676	5602	5456	5860	5640	119	1720	500	4140	10	1	23746361	1361	8.97	1.48	12	0.05	639.00	3874.00	8220	20230210	-30.29	5310	20240207	7.91	6250	-8.32	20240119	5310	7.91	20240207	8160	-29.78	20230623	5310	7.91	20240207	3.17	N	090850	500	118 억		4456119	N	N	64	N	00	N
88	20240215	100614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5750	0	3	0.00	41147580	7169	5.66	5760	5760	5720	7470	4030	5750	5739.65	18.77	0	809	5896	5822	5676	5602	5456	5860	5640	119	1720	500	4140	10	1	23746361	1365	9.00	1.48	12	0.03	639.00	3874.00	8220	20230210	-30.05	5310	20240207	8.29	6250	-8.00	20240119	5310	8.29	20240207	8160	-29.53	20230623	5310	8.29	20240207	3.17	N	090850	500	118 억		4456119	N	N	64	N	00	N
89	20240215	090616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5740	-10	5	-0.17	5539600	965	0.76	5760	5760	5720	7470	4030	5750	5740.52	18.77	0	-524	5896	5822	5676	5602	5456	5860	5640	119	1720	500	4140	10	1	23746361	1363	8.98	1.48	12	0.00	639.00	3874.00	8220	20230210	-30.17	5310	20240207	8.10	6250	-8.16	20240119	5310	8.10	20240207	8160	-29.66	20230623	5310	8.10	20240207	3.17	N	090850	500	118 억		4456119	N	N	64	N	00	N
90	20240214	160612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5750	150	2	2.68	716175430	126295	93.05	5590	5750	5530	7280	3920	5600	5670.66	18.56	0	50241	5700	5650	5550	5500	5400	5675	5525	119	1680	500	4030	10	1	23746361	1365	9.00	1.48	12	0.53	639.00	3874.00	8220	20230210	-30.05	5310	20240207	8.29	6250	-8.00	20240119	5310	8.29	20240207	8160	-29.53	20230623	5310	8.29	20240207	3.27	N	090850	500	118 억		4406233	N	N	64	N	00	N
91	20240214	150612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	120	2	2.14	695029400	122611	90.34	5590	5730	5530	7280	3920	5600	5668.57	18.56	0	50545	5700	5650	5550	5500	5400	5675	5525	119	1680	500	4030	10	1	23746361	1358	8.95	1.48	12	0.52	639.00	3874.00	8220	20230210	-30.41	5310	20240207	7.72	6250	-8.48	20240119	5310	7.72	20240207	8160	-29.90	20230623	5310	7.72	20240207	3.27	N	090850	500	118 억		4406233	N	N	355	N	00	N
92	20240214	140611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5710	110	2	1.96	494962470	87537	64.50	5590	5730	5530	7280	3920	5600	5654.32	18.56	0	32906	5700	5650	5550	5500	5400	5675	5525	119	1680	500	4030	10	1	23746361	1356	8.94	1.47	12	0.37	639.00	3874.00	8220	20230210	-30.54	5310	20240207	7.53	6250	-8.64	20240119	5310	7.53	20240207	8160	-30.02	20230623	5310	7.53	20240207	3.27	N	090850	500	118 억		4406233	N	N	355	N	00	N
93	20240214	130612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5690	90	2	1.61	433231350	76735	56.54	5590	5730	5530	7280	3920	5600	5645.81	18.56	0	33678	5700	5650	5550	5500	5400	5675	5525	119	1680	500	4030	10	1	23746361	1351	8.90	1.47	12	0.32	639.00	3874.00	8220	20230210	-30.78	5310	20240207	7.16	6250	-8.96	20240119	5310	7.16	20240207	8160	-30.27	20230623	5310	7.16	20240207	3.27	N	090850	500	118 억		4406233	N	N	355	N	00	N
94	20240214	120607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5670	70	2	1.25	315052530	55958	41.23	5590	5690	5530	7280	3920	5600	5630.16	18.56	0	22814	5700	5650	5550	5500	5400	5675	5525	119	1680	500	4030	10	1	23746361	1346	8.87	1.46	12	0.24	639.00	3874.00	8220	20230210	-31.02	5310	20240207	6.78	6250	-9.28	20240119	5310	6.78	20240207	8160	-30.51	20230623	5310	6.78	20240207	3.27	N	090850	500	118 억		4406233	N	N	355	N	00	N
95	20240214	110613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5610	10	2	0.18	140006510	25008	18.43	5590	5640	5530	7280	3920	5600	5598.47	18.56	0	7456	5700	5650	5550	5500	5400	5675	5525	119	1680	500	4030	10	1	23746361	1332	8.78	1.45	12	0.11	639.00	3874.00	8220	20230210	-31.75	5310	20240207	5.65	6250	-10.24	20240119	5310	5.65	20240207	8160	-31.25	20230623	5310	5.65	20240207	3.27	N	090850	500	118 억		4406233	N	N	355	N	00	N
96	20240214	090604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5570	-30	5	-0.54	12875400	2320	1.71	5590	5590	5530	7280	3920	5600	5549.74	18.56	0	361	5700	5650	5550	5500	5400	5675	5525	119	1680	500	4030	10	1	23746361	1323	8.72	1.44	12	0.01	639.00	3874.00	8220	20230210	-32.24	5310	20240207	4.90	6250	-10.88	20240119	5310	4.90	20240207	8160	-31.74	20230623	5310	4.90	20240207	3.27	N	090850	500	118 억		4406233	N	N	355	N	00	N
97	20240213	160606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5600	120	2	2.19	747738900	135723	144.39	5490	5600	5450	7120	3840	5480	5509.25	18.50	0	15685	5593	5536	5443	5386	5293	5565	5415	119	1640	500	3940	10	1	23746361	1330	8.76	1.45	12	0.57	639.00	3874.00	8220	20230210	-31.87	5310	20240207	5.46	6250	-10.40	20240119	5310	5.46	20240207	8160	-31.37	20230623	5310	5.46	20240207	3.10	N	090850	500	118 억		4394148	N	N	355	N	00	N
98	20240213	150604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5600	120	2	2.19	695746380	126429	134.50	5490	5600	5450	7120	3840	5480	5503.06	18.50	0	9171	5593	5536	5443	5386	5293	5565	5415	119	1640	500	3940	10	1	23746361	1330	8.76	1.45	12	0.53	639.00	3874.00	8220	20230210	-31.87	5310	20240207	5.46	6250	-10.40	20240119	5310	5.46	20240207	8160	-31.37	20230623	5310	5.46	20240207	3.10	N	090850	500	118 억		4394148	N	N	127	N	00	N
99	20240213	140611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5460	-20	5	-0.36	558669540	101539	108.02	5490	5570	5450	7120	3840	5480	5502.02	18.50	0	7424	5593	5536	5443	5386	5293	5565	5415	119	1640	500	3940	10	1	23746361	1297	8.54	1.41	12	0.43	639.00	3874.00	8220	20230210	-33.58	5310	20240207	2.82	6250	-12.64	20240119	5310	2.82	20240207	8160	-33.09	20230623	5310	2.82	20240207	3.10	N	090850	500	118 억		4394148	N	N	127	N	00	N
100	20240213	130603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5570	90	2	1.64	318508930	57761	61.45	5490	5570	5450	7120	3840	5480	5514.26	18.50	0	2400	5593	5536	5443	5386	5293	5565	5415	119	1640	500	3940	10	1	23746361	1323	8.72	1.44	12	0.24	639.00	3874.00	8220	20230210	-32.24	5310	20240207	4.90	6250	-10.88	20240119	5310	4.90	20240207	8160	-31.74	20230623	5310	4.90	20240207	3.10	N	090850	500	118 억		4394148	N	N	127	N	00	N
101	20240213	120611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5530	50	2	0.91	263057330	47775	50.83	5490	5550	5450	7120	3840	5480	5506.17	18.50	0	-479	5593	5536	5443	5386	5293	5565	5415	119	1640	500	3940	10	1	23746361	1313	8.65	1.43	12	0.20	639.00	3874.00	8220	20230210	-32.73	5310	20240207	4.14	6250	-11.52	20240119	5310	4.14	20240207	8160	-32.23	20230623	5310	4.14	20240207	3.10	N	090850	500	118 억		4394148	N	N	127	N	00	N
102	20240213	110610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5530	50	2	0.91	195444890	35566	37.84	5490	5530	5450	7120	3840	5480	5495.27	18.50	0	-1014	5593	5536	5443	5386	5293	5565	5415	119	1640	500	3940	10	1	23746361	1313	8.65	1.43	12	0.15	639.00	3874.00	8220	20230210	-32.73	5310	20240207	4.14	6250	-11.52	20240119	5310	4.14	20240207	8160	-32.23	20230623	5310	4.14	20240207	3.10	N	090850	500	118 억		4394148	N	N	127	N	00	N
103	20240213	100510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5500	20	2	0.36	111456120	20316	21.61	5490	5510	5450	7120	3840	5480	5486.13	18.50	0	-1351	5593	5536	5443	5386	5293	5565	5415	119	1640	500	3940	10	1	23746361	1306	8.61	1.42	12	0.09	639.00	3874.00	8220	20230210	-33.09	5310	20240207	3.58	6250	-12.00	20240119	5310	3.58	20240207	8160	-32.60	20230623	5310	3.58	20240207	3.10	N	090850	500	118 억		4394148	N	N	127	N	00	N