KissMeData/204840/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	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1404	99	2	7.59	1166177676	837662	102.60	1307	1435	1276	1696	914	1305	1392.18	0.73	0	124133	1449	1376	1338	1265	1227	1358	1247	63	391	100	780	1	1	62885581	883	-108.00	5.42	12	1.33	-13.00	259.00	1830	20231121	-23.28	704	20230425	99.43	1439	-2.43	20240220	1100	27.64	20240102	1830	-23.28	20231121	704	99.43	20230425	0.12	N	204840	100	62 억		459391	N	N	0	N	00	N
3	20240229	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1397	92	2	7.05	1142499461	820761	100.53	1307	1435	1276	1696	914	1305	1392.00	0.73	0	119810	1449	1376	1338	1265	1227	1358	1247	63	391	100	780	1	1	62885581	879	-107.46	5.39	12	1.31	-13.00	259.00	1830	20231121	-23.66	704	20230425	98.44	1439	-2.92	20240220	1100	27.00	20240102	1830	-23.66	20231121	704	98.44	20230425	0.12	N	204840	100	62 억		459391	N	N	0	N	00	N
4	20240229	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1407	102	2	7.82	1045394622	751258	92.02	1307	1435	1276	1696	914	1305	1391.53	0.73	0	132958	1449	1376	1338	1265	1227	1358	1247	63	391	100	780	1	1	62885581	885	-108.23	5.43	12	1.19	-13.00	259.00	1830	20231121	-23.11	704	20230425	99.86	1439	-2.22	20240220	1100	27.91	20240102	1830	-23.11	20231121	704	99.86	20230425	0.12	N	204840	100	62 억		459391	N	N	0	N	00	N
5	20240229	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1408	103	2	7.89	965090664	693932	85.00	1307	1435	1276	1696	914	1305	1390.76	0.73	0	133861	1449	1376	1338	1265	1227	1358	1247	63	391	100	780	1	1	62885581	885	-108.31	5.44	12	1.10	-13.00	259.00	1830	20231121	-23.06	704	20230425	100.00	1439	-2.15	20240220	1100	28.00	20240102	1830	-23.06	20231121	704	100.00	20230425	0.12	N	204840	100	62 억		459391	N	N	0	N	00	N
6	20240229	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1410	105	2	8.05	790767951	570959	69.93	1307	1435	1276	1696	914	1305	1384.98	0.73	0	145424	1449	1376	1338	1265	1227	1358	1247	63	391	100	780	1	1	62885581	887	-108.46	5.44	12	0.91	-13.00	259.00	1830	20231121	-22.95	704	20230425	100.28	1439	-2.02	20240220	1100	28.18	20240102	1830	-22.95	20231121	704	100.28	20230425	0.12	N	204840	100	62 억		459391	N	N	0	N	00	N
7	20240229	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1408	103	2	7.89	619271009	449665	55.08	1307	1435	1276	1696	914	1305	1377.18	0.73	0	148853	1449	1376	1338	1265	1227	1358	1247	63	391	100	780	1	1	62885581	885	-108.31	5.44	12	0.72	-13.00	259.00	1830	20231121	-23.06	704	20230425	100.00	1439	-2.15	20240220	1100	28.00	20240102	1830	-23.06	20231121	704	100.00	20230425	0.12	N	204840	100	62 억		459391	N	N	0	N	00	N
8	20240229	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1405	100	2	7.66	243452010	181958	22.29	1307	1405	1276	1696	914	1305	1337.96	0.73	0	73252	1449	1376	1338	1265	1227	1358	1247	63	391	100	780	1	1	62885581	884	-108.08	5.42	12	0.29	-13.00	259.00	1830	20231121	-23.22	704	20230425	99.57	1439	-2.36	20240220	1100	27.73	20240102	1830	-23.22	20231121	704	99.57	20230425	0.12	N	204840	100	62 억		459391	N	N	0	N	00	N
9	20240229	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-15	5	-1.15	55567986	43084	5.28	1307	1310	1276	1696	914	1305	1289.76	0.73	0	-2888	1449	1376	1338	1265	1227	1358	1247	63	391	100	780	1	1	62885581	811	-99.23	4.98	12	0.07	-13.00	259.00	1830	20231121	-29.51	704	20230425	83.24	1439	-10.35	20240220	1100	17.27	20240102	1830	-29.51	20231121	704	83.24	20230425	0.12	N	204840	100	62 억		459391	N	N	0	N	00	N
10	20240228	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1305	-95	5	-6.79	1088733304	814213	141.24	1411	1411	1300	1820	980	1400	1337.16	1.11	0	-234025	1468	1434	1385	1351	1302	1451	1368	63	420	100	840	1	1	62885581	821	-100.38	5.04	12	1.29	-13.00	259.00	1830	20231121	-28.69	704	20230425	85.37	1439	-9.31	20240220	1100	18.64	20240102	1830	-28.69	20231121	704	85.37	20230425	0.12	N	204840	100	62 억		695222	N	N	0	N	00	N
11	20240228	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-90	5	-6.43	1059816060	792061	137.40	1411	1411	1300	1820	980	1400	1338.05	1.11	0	-226236	1468	1434	1385	1351	1302	1451	1368	63	420	100	840	1	1	62885581	824	-100.77	5.06	12	1.26	-13.00	259.00	1830	20231121	-28.42	704	20230425	86.08	1439	-8.96	20240220	1100	19.09	20240102	1830	-28.42	20231121	704	86.08	20230425	0.12	N	204840	100	62 억		695222	N	N	0	N	00	N
12	20240228	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	-85	5	-6.07	848695633	630836	109.43	1411	1411	1308	1820	980	1400	1345.35	1.11	0	-204145	1468	1434	1385	1351	1302	1451	1368	63	420	100	840	1	1	62885581	827	-101.15	5.08	12	1.00	-13.00	259.00	1830	20231121	-28.14	704	20230425	86.79	1439	-8.62	20240220	1100	19.55	20240102	1830	-28.14	20231121	704	86.79	20230425	0.12	N	204840	100	62 억		695222	N	N	0	N	00	N
13	20240228	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-74	5	-5.29	663662276	490438	85.08	1411	1411	1324	1820	980	1400	1353.20	1.11	0	-184291	1468	1434	1385	1351	1302	1451	1368	63	420	100	840	1	1	62885581	834	-102.00	5.12	12	0.78	-13.00	259.00	1830	20231121	-27.54	704	20230425	88.35	1439	-7.85	20240220	1100	20.55	20240102	1830	-27.54	20231121	704	88.35	20230425	0.12	N	204840	100	62 억		695222	N	N	0	N	00	N
14	20240228	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	-50	5	-3.57	440340664	323474	56.11	1411	1411	1346	1820	980	1400	1361.29	1.11	0	-122178	1468	1434	1385	1351	1302	1451	1368	63	420	100	840	1	1	62885581	849	-103.85	5.21	12	0.51	-13.00	259.00	1830	20231121	-26.23	704	20230425	91.76	1439	-6.18	20240220	1100	22.73	20240102	1830	-26.23	20231121	704	91.76	20230425	0.12	N	204840	100	62 억		695222	N	N	0	N	00	N
15	20240228	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-47	5	-3.36	304682893	223497	38.77	1411	1411	1346	1820	980	1400	1363.25	1.11	0	-105619	1468	1434	1385	1351	1302	1451	1368	63	420	100	840	1	1	62885581	851	-104.08	5.22	12	0.36	-13.00	259.00	1830	20231121	-26.07	704	20230425	92.19	1439	-5.98	20240220	1100	23.00	20240102	1830	-26.07	20231121	704	92.19	20230425	0.12	N	204840	100	62 억		695222	N	N	0	N	00	N
16	20240228	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-47	5	-3.36	192574736	140551	24.38	1411	1411	1348	1820	980	1400	1370.14	1.11	0	-68694	1468	1434	1385	1351	1302	1451	1368	63	420	100	840	1	1	62885581	851	-104.08	5.22	12	0.22	-13.00	259.00	1830	20231121	-26.07	704	20230425	92.19	1439	-5.98	20240220	1100	23.00	20240102	1830	-26.07	20231121	704	92.19	20230425	0.12	N	204840	100	62 억		695222	N	N	0	N	00	N
17	20240228	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1397	-3	5	-0.21	18960231	13618	2.36	1411	1411	1379	1820	980	1400	1392.29	1.11	0	1022	1468	1434	1385	1351	1302	1451	1368	63	420	100	840	1	1	62885581	879	-107.46	5.39	12	0.02	-13.00	259.00	1830	20231121	-23.66	704	20230425	98.44	1439	-2.92	20240220	1100	27.00	20240102	1830	-23.66	20231121	704	98.44	20230425	0.12	N	204840	100	62 억		695222	N	N	0	N	00	N
18	20240227	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1400	36	2	2.64	789794528	573788	100.00	1367	1419	1336	1773	955	1364	1376.43	0.98	0	80946	1448	1406	1373	1331	1298	1389	1314	63	409	100	810	1	1	62885581	880	-107.69	5.41	12	0.91	-13.00	259.00	1830	20231121	-23.50	704	20230425	98.86	1439	-2.71	20240220	1100	27.27	20240102	1830	-23.50	20231121	704	98.86	20230425	0.12	N	204840	100	62 억		615182	N	N	0	N	00	N
19	20240227	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1415	51	2	3.74	729722408	531128	92.56	1367	1419	1336	1773	955	1364	1373.91	0.98	0	84048	1448	1406	1373	1331	1298	1389	1314	63	409	100	810	1	1	62885581	890	-108.85	5.46	12	0.84	-13.00	259.00	1830	20231121	-22.68	704	20230425	100.99	1439	-1.67	20240220	1100	28.64	20240102	1830	-22.68	20231121	704	100.99	20230425	0.12	N	204840	100	62 억		615182	N	N	0	N	00	N
20	20240227	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1387	23	2	1.69	519397265	381139	66.42	1367	1400	1336	1773	955	1364	1362.75	0.98	0	13235	1448	1406	1373	1331	1298	1389	1314	63	409	100	810	1	1	62885581	872	-106.69	5.36	12	0.61	-13.00	259.00	1830	20231121	-24.21	704	20230425	97.02	1439	-3.61	20240220	1100	26.09	20240102	1830	-24.21	20231121	704	97.02	20230425	0.12	N	204840	100	62 억		615182	N	N	0	N	00	N
21	20240227	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	-4	5	-0.29	420227489	309615	53.96	1367	1385	1336	1773	955	1364	1357.26	0.98	0	-6266	1448	1406	1373	1331	1298	1389	1314	63	409	100	810	1	1	62885581	855	-104.62	5.25	12	0.49	-13.00	259.00	1830	20231121	-25.68	704	20230425	93.18	1439	-5.49	20240220	1100	23.64	20240102	1830	-25.68	20231121	704	93.18	20230425	0.12	N	204840	100	62 억		615182	N	N	0	N	00	N
22	20240227	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	-26	5	-1.91	342751045	252626	44.03	1367	1385	1336	1773	955	1364	1356.75	0.98	0	-10707	1448	1406	1373	1331	1298	1389	1314	63	409	100	810	1	1	62885581	841	-102.92	5.17	12	0.40	-13.00	259.00	1830	20231121	-26.89	704	20230425	90.06	1439	-7.02	20240220	1100	21.64	20240102	1830	-26.89	20231121	704	90.06	20230425	0.12	N	204840	100	62 억		615182	N	N	0	N	00	N
23	20240227	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1367	3	2	0.22	240179283	176395	30.74	1367	1385	1347	1773	955	1364	1361.60	0.98	0	-5891	1448	1406	1373	1331	1298	1389	1314	63	409	100	810	1	1	62885581	860	-105.15	5.28	12	0.28	-13.00	259.00	1830	20231121	-25.30	704	20230425	94.18	1439	-5.00	20240220	1100	24.27	20240102	1830	-25.30	20231121	704	94.18	20230425	0.12	N	204840	100	62 억		615182	N	N	0	N	00	N
24	20240227	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1373	9	2	0.66	191727176	140805	24.54	1367	1385	1347	1773	955	1364	1361.65	0.98	0	1915	1448	1406	1373	1331	1298	1389	1314	63	409	100	810	1	1	62885581	863	-105.62	5.30	12	0.22	-13.00	259.00	1830	20231121	-24.97	704	20230425	95.03	1439	-4.59	20240220	1100	24.82	20240102	1830	-24.97	20231121	704	95.03	20230425	0.12	N	204840	100	62 억		615182	N	N	0	N	00	N
25	20240227	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1366	2	2	0.15	45098337	32973	5.75	1367	1385	1364	1773	955	1364	1367.74	0.98	0	-14860	1448	1406	1373	1331	1298	1389	1314	63	409	100	810	1	1	62885581	859	-105.08	5.27	12	0.05	-13.00	259.00	1830	20231121	-25.36	704	20230425	94.03	1439	-5.07	20240220	1100	24.18	20240102	1830	-25.36	20231121	704	94.03	20230425	0.12	N	204840	100	62 억		615182	N	N	0	N	00	N
26	20240226	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1364	-7	5	-0.51	785531878	571922	123.21	1371	1415	1340	1782	960	1371	1373.50	0.86	0	64607	1440	1405	1388	1353	1336	1397	1345	63	411	100	820	1	1	62885581	858	-104.92	5.27	12	0.91	-13.00	259.00	1830	20231121	-25.46	704	20230425	93.75	1439	-5.21	20240220	1100	24.00	20240102	1830	-25.46	20231121	704	93.75	20230425	0.12	N	204840	100	62 억		541856	N	N	0	N	00	N
27	20240226	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	-8	5	-0.58	750909493	546697	117.77	1371	1415	1340	1782	960	1371	1373.54	0.86	0	66940	1440	1405	1388	1353	1336	1397	1345	63	411	100	820	1	1	62885581	857	-104.85	5.26	12	0.87	-13.00	259.00	1830	20231121	-25.52	704	20230425	93.61	1439	-5.28	20240220	1100	23.91	20240102	1830	-25.52	20231121	704	93.61	20230425	0.12	N	204840	100	62 억		541856	N	N	0	N	00	N
28	20240226	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1394	23	2	1.68	661984851	481994	103.83	1371	1415	1340	1782	960	1371	1373.43	0.86	0	57293	1440	1405	1388	1353	1336	1397	1345	63	411	100	820	1	1	62885581	877	-107.23	5.38	12	0.77	-13.00	259.00	1830	20231121	-23.83	704	20230425	98.01	1439	-3.13	20240220	1100	26.73	20240102	1830	-23.83	20231121	704	98.01	20230425	0.12	N	204840	100	62 억		541856	N	N	0	N	00	N
29	20240226	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1390	19	2	1.39	488235722	358066	77.14	1371	1396	1340	1782	960	1371	1363.53	0.86	0	48128	1440	1405	1388	1353	1336	1397	1345	63	411	100	820	1	1	62885581	874	-106.92	5.37	12	0.57	-13.00	259.00	1830	20231121	-24.04	704	20230425	97.44	1439	-3.41	20240220	1100	26.36	20240102	1830	-24.04	20231121	704	97.44	20230425	0.12	N	204840	100	62 억		541856	N	N	0	N	00	N
30	20240226	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1372	1	2	0.07	367267321	270198	58.21	1371	1388	1340	1782	960	1371	1359.24	0.86	0	30651	1440	1405	1388	1353	1336	1397	1345	63	411	100	820	1	1	62885581	863	-105.54	5.30	12	0.43	-13.00	259.00	1830	20231121	-25.03	704	20230425	94.89	1439	-4.66	20240220	1100	24.73	20240102	1830	-25.03	20231121	704	94.89	20230425	0.12	N	204840	100	62 억		541856	N	N	0	N	00	N
31	20240226	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	-16	5	-1.17	291903824	215345	46.39	1371	1373	1340	1782	960	1371	1355.50	0.86	0	33522	1440	1405	1388	1353	1336	1397	1345	63	411	100	820	1	1	62885581	852	-104.23	5.23	12	0.34	-13.00	259.00	1830	20231121	-25.96	704	20230425	92.47	1439	-5.84	20240220	1100	23.18	20240102	1830	-25.96	20231121	704	92.47	20230425	0.12	N	204840	100	62 억		541856	N	N	0	N	00	N
32	20240226	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-28	5	-2.04	209361210	154146	33.21	1371	1373	1343	1782	960	1371	1358.18	0.86	0	14647	1440	1405	1388	1353	1336	1397	1345	63	411	100	820	1	1	62885581	845	-103.31	5.19	12	0.25	-13.00	259.00	1830	20231121	-26.61	704	20230425	90.77	1439	-6.67	20240220	1100	22.09	20240102	1830	-26.61	20231121	704	90.77	20230425	0.12	N	204840	100	62 억		541856	N	N	0	N	00	N
33	20240226	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	-3	5	-0.22	58684689	42893	9.24	1371	1373	1350	1782	960	1371	1368.15	0.86	0	295	1440	1405	1388	1353	1336	1397	1345	63	411	100	820	1	1	62885581	860	-105.23	5.28	12	0.07	-13.00	259.00	1830	20231121	-25.25	704	20230425	94.32	1439	-4.93	20240220	1100	24.36	20240102	1830	-25.25	20231121	704	94.32	20230425	0.12	N	204840	100	62 억		541856	N	N	0	N	00	N
34	20240223	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	-27	5	-1.93	645898597	463436	104.51	1397	1423	1371	1817	979	1398	1393.69	1.00	0	-88589	1471	1434	1383	1346	1295	1453	1365	63	419	100	830	1	1	62885581	862	-105.46	5.29	12	0.74	-13.00	259.00	1830	20231121	-25.08	704	20230425	94.74	1439	-4.73	20240220	1100	24.64	20240102	1830	-25.08	20231121	704	94.74	20230425	0.12	N	204840	100	62 억		630440	N	N	0	N	00	N
35	20240223	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1378	-20	5	-1.43	624775069	448044	101.04	1397	1423	1371	1817	979	1398	1394.43	1.00	0	-86208	1471	1434	1383	1346	1295	1453	1365	63	419	100	830	1	1	62885581	867	-106.00	5.32	12	0.71	-13.00	259.00	1830	20231121	-24.70	704	20230425	95.74	1439	-4.24	20240220	1100	25.27	20240102	1830	-24.70	20231121	704	95.74	20230425	0.12	N	204840	100	62 억		630440	N	N	0	N	00	N
36	20240223	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1379	-19	5	-1.36	558379337	399817	90.16	1397	1423	1375	1817	979	1398	1396.58	1.00	0	-84160	1471	1434	1383	1346	1295	1453	1365	63	419	100	830	1	1	62885581	867	-106.08	5.32	12	0.64	-13.00	259.00	1830	20231121	-24.64	704	20230425	95.88	1439	-4.17	20240220	1100	25.36	20240102	1830	-24.64	20231121	704	95.88	20230425	0.12	N	204840	100	62 억		630440	N	N	0	N	00	N
37	20240223	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1390	-8	5	-0.57	479419005	342679	77.28	1397	1423	1377	1817	979	1398	1399.04	1.00	0	-62661	1471	1434	1383	1346	1295	1453	1365	63	419	100	830	1	1	62885581	874	-106.92	5.37	12	0.54	-13.00	259.00	1830	20231121	-24.04	704	20230425	97.44	1439	-3.41	20240220	1100	26.36	20240102	1830	-24.04	20231121	704	97.44	20230425	0.12	N	204840	100	62 억		630440	N	N	0	N	00	N
38	20240223	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1388	-10	5	-0.72	436298471	311574	70.26	1397	1423	1377	1817	979	1398	1400.32	1.00	0	-42709	1471	1434	1383	1346	1295	1453	1365	63	419	100	830	1	1	62885581	873	-106.77	5.36	12	0.50	-13.00	259.00	1830	20231121	-24.15	704	20230425	97.16	1439	-3.54	20240220	1100	26.18	20240102	1830	-24.15	20231121	704	97.16	20230425	0.12	N	204840	100	62 억		630440	N	N	0	N	00	N
39	20240223	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1409	11	2	0.79	344303511	245603	55.39	1397	1423	1377	1817	979	1398	1401.91	1.00	0	4318	1471	1434	1383	1346	1295	1453	1365	63	419	100	830	1	1	62885581	886	-108.38	5.44	12	0.39	-13.00	259.00	1830	20231121	-23.01	704	20230425	100.14	1439	-2.08	20240220	1100	28.09	20240102	1830	-23.01	20231121	704	100.14	20230425	0.12	N	204840	100	62 억		630440	N	N	0	N	00	N
40	20240223	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1393	-5	5	-0.36	269881927	192599	43.43	1397	1423	1377	1817	979	1398	1401.30	1.00	0	-34281	1471	1434	1383	1346	1295	1453	1365	63	419	100	830	1	1	62885581	876	-107.15	5.38	12	0.31	-13.00	259.00	1830	20231121	-23.88	704	20230425	97.87	1439	-3.20	20240220	1100	26.64	20240102	1830	-23.88	20231121	704	97.87	20230425	0.12	N	204840	100	62 억		630440	N	N	0	N	00	N
41	20240223	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1399	1	2	0.07	75473902	54090	12.20	1397	1406	1377	1817	979	1398	1395.22	1.00	0	1094	1471	1434	1383	1346	1295	1453	1365	63	419	100	830	1	1	62885581	880	-107.62	5.40	12	0.09	-13.00	259.00	1830	20231121	-23.55	704	20230425	98.72	1439	-2.78	20240220	1100	27.18	20240102	1830	-23.55	20231121	704	98.72	20230425	0.12	N	204840	100	62 억		630440	N	N	0	N	00	N
42	20240222	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1398	53	2	3.94	615271125	442429	96.74	1344	1420	1332	1748	942	1345	1390.65	0.91	0	55995	1395	1369	1350	1324	1305	1360	1315	63	403	100	800	1	1	62885581	879	-107.54	5.40	12	0.70	-13.00	259.00	1830	20231121	-23.61	704	20230425	98.58	1439	-2.85	20240220	1100	27.09	20240102	1830	-23.61	20231121	704	98.58	20230425	0.12	N	204840	100	62 억		572387	N	N	0	N	00	N
43	20240222	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1391	46	2	3.42	596474602	428954	93.79	1344	1420	1332	1748	942	1345	1390.53	0.91	0	53300	1395	1369	1350	1324	1305	1360	1315	63	403	100	800	1	1	62885581	875	-107.00	5.37	12	0.68	-13.00	259.00	1830	20231121	-23.99	704	20230425	97.59	1439	-3.34	20240220	1100	26.45	20240102	1830	-23.99	20231121	704	97.59	20230425	0.12	N	204840	100	62 억		572387	N	N	0	N	00	N
44	20240222	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1388	43	2	3.20	507776428	364940	79.79	1344	1420	1332	1748	942	1345	1391.40	0.91	0	42529	1395	1369	1350	1324	1305	1360	1315	63	403	100	800	1	1	62885581	873	-106.77	5.36	12	0.58	-13.00	259.00	1830	20231121	-24.15	704	20230425	97.16	1439	-3.54	20240220	1100	26.18	20240102	1830	-24.15	20231121	704	97.16	20230425	0.12	N	204840	100	62 억		572387	N	N	0	N	00	N
45	20240222	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1398	53	2	3.94	430830873	309925	67.76	1344	1420	1332	1748	942	1345	1390.11	0.91	0	56238	1395	1369	1350	1324	1305	1360	1315	63	403	100	800	1	1	62885581	879	-107.54	5.40	12	0.49	-13.00	259.00	1830	20231121	-23.61	704	20230425	98.58	1439	-2.85	20240220	1100	27.09	20240102	1830	-23.61	20231121	704	98.58	20230425	0.12	N	204840	100	62 억		572387	N	N	0	N	00	N
46	20240222	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1399	54	2	4.01	290959337	210406	46.00	1344	1404	1332	1748	942	1345	1382.85	0.91	0	12763	1395	1369	1350	1324	1305	1360	1315	63	403	100	800	1	1	62885581	880	-107.62	5.40	12	0.33	-13.00	259.00	1830	20231121	-23.55	704	20230425	98.72	1439	-2.78	20240220	1100	27.18	20240102	1830	-23.55	20231121	704	98.72	20230425	0.12	N	204840	100	62 억		572387	N	N	0	N	00	N
47	20240222	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1396	51	2	3.79	166893001	121588	26.58	1344	1398	1332	1748	942	1345	1372.61	0.91	0	12533	1395	1369	1350	1324	1305	1360	1315	63	403	100	800	1	1	62885581	878	-107.38	5.39	12	0.19	-13.00	259.00	1830	20231121	-23.72	704	20230425	98.30	1439	-2.99	20240220	1100	26.91	20240102	1830	-23.72	20231121	704	98.30	20230425	0.12	N	204840	100	62 억		572387	N	N	0	N	00	N
48	20240222	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	10	2	0.74	47886100	35416	7.74	1344	1364	1332	1748	942	1345	1352.10	0.91	0	3658	1395	1369	1350	1324	1305	1360	1315	63	403	100	800	1	1	62885581	852	-104.23	5.23	12	0.06	-13.00	259.00	1830	20231121	-25.96	704	20230425	92.47	1439	-5.84	20240220	1100	23.18	20240102	1830	-25.96	20231121	704	92.47	20230425	0.12	N	204840	100	62 억		572387	N	N	0	N	00	N
49	20240222	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1364	19	2	1.41	22608293	16746	3.66	1344	1364	1332	1748	942	1345	1350.07	0.91	0	-1239	1395	1369	1350	1324	1305	1360	1315	63	403	100	800	1	1	62885581	858	-104.92	5.27	12	0.03	-13.00	259.00	1830	20231121	-25.46	704	20230425	93.75	1439	-5.21	20240220	1100	24.00	20240102	1830	-25.46	20231121	704	93.75	20230425	0.12	N	204840	100	62 억		572387	N	N	0	N	00	N
50	20240221	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-42	5	-3.03	612097250	454256	57.29	1376	1376	1331	1803	971	1387	1347.51	0.94	0	-17154	1470	1428	1397	1355	1324	1413	1340	63	416	100	830	1	1	62885581	846	-103.46	5.19	12	0.72	-13.00	259.00	1830	20231121	-26.50	704	20230425	91.05	1439	-6.53	20240220	1100	22.27	20240102	1830	-26.50	20231121	704	91.05	20230425	0.12	N	204840	100	62 억		588367	N	N	0	N	00	N
51	20240221	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	-38	5	-2.74	585814038	434726	54.83	1376	1376	1331	1803	971	1387	1347.55	0.94	0	-16055	1470	1428	1397	1355	1324	1413	1340	63	416	100	830	1	1	62885581	848	-103.77	5.21	12	0.69	-13.00	259.00	1830	20231121	-26.28	704	20230425	91.62	1439	-6.25	20240220	1100	22.64	20240102	1830	-26.28	20231121	704	91.62	20230425	0.12	N	204840	100	62 억		588367	N	N	0	N	00	N
52	20240221	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-30	5	-2.16	435379773	323030	40.74	1376	1376	1331	1803	971	1387	1347.80	0.94	0	-16272	1470	1428	1397	1355	1324	1413	1340	63	416	100	830	1	1	62885581	853	-104.38	5.24	12	0.51	-13.00	259.00	1830	20231121	-25.85	704	20230425	92.76	1439	-5.70	20240220	1100	23.36	20240102	1830	-25.85	20231121	704	92.76	20230425	0.12	N	204840	100	62 억		588367	N	N	0	N	00	N
53	20240221	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1358	-29	5	-2.09	406288051	301552	38.03	1376	1376	1331	1803	971	1387	1347.32	0.94	0	-21987	1470	1428	1397	1355	1324	1413	1340	63	416	100	830	1	1	62885581	854	-104.46	5.24	12	0.48	-13.00	259.00	1830	20231121	-25.79	704	20230425	92.90	1439	-5.63	20240220	1100	23.45	20240102	1830	-25.79	20231121	704	92.90	20230425	0.12	N	204840	100	62 억		588367	N	N	0	N	00	N
54	20240221	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	-27	5	-1.95	315126267	234361	29.56	1376	1376	1331	1803	971	1387	1344.62	0.94	0	-5007	1470	1428	1397	1355	1324	1413	1340	63	416	100	830	1	1	62885581	855	-104.62	5.25	12	0.37	-13.00	259.00	1830	20231121	-25.68	704	20230425	93.18	1439	-5.49	20240220	1100	23.64	20240102	1830	-25.68	20231121	704	93.18	20230425	0.12	N	204840	100	62 억		588367	N	N	0	N	00	N
55	20240221	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	-37	5	-2.67	256726547	191083	24.10	1376	1376	1331	1803	971	1387	1343.53	0.94	0	-8978	1470	1428	1397	1355	1324	1413	1340	63	416	100	830	1	1	62885581	849	-103.85	5.21	12	0.30	-13.00	259.00	1830	20231121	-26.23	704	20230425	91.76	1439	-6.18	20240220	1100	22.73	20240102	1830	-26.23	20231121	704	91.76	20230425	0.12	N	204840	100	62 억		588367	N	N	0	N	00	N
56	20240221	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	-50	5	-3.60	209232328	155836	19.66	1376	1376	1331	1803	971	1387	1342.64	0.94	0	-5105	1470	1428	1397	1355	1324	1413	1340	63	416	100	830	1	1	62885581	841	-102.85	5.16	12	0.25	-13.00	259.00	1830	20231121	-26.94	704	20230425	89.91	1439	-7.09	20240220	1100	21.55	20240102	1830	-26.94	20231121	704	89.91	20230425	0.12	N	204840	100	62 억		588367	N	N	0	N	00	N
57	20240221	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-47	5	-3.39	101536628	75551	9.53	1376	1376	1331	1803	971	1387	1343.95	0.94	0	-6960	1470	1428	1397	1355	1324	1413	1340	63	416	100	830	1	1	62885581	843	-103.08	5.17	12	0.12	-13.00	259.00	1830	20231121	-26.78	704	20230425	90.34	1439	-6.88	20240220	1100	21.82	20240102	1830	-26.78	20231121	704	90.34	20230425	0.12	N	204840	100	62 억		588367	N	N	0	N	00	N
58	20240220	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1387	-23	5	-1.63	1097279479	785158	74.32	1406	1439	1366	1833	987	1410	1397.53	1.21	0	-173483	1487	1448	1389	1350	1291	1468	1370	63	423	100	840	1	1	62885581	872	-106.69	5.36	12	1.25	-13.00	259.00	1830	20231121	-24.21	704	20230425	97.02	1439	-3.61	20240220	1100	26.09	20240102	1830	-24.21	20231121	704	97.02	20230425	0.12	N	204840	100	62 억		760340	N	N	0	N	00	N
59	20240220	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	-42	5	-2.98	1065619510	762188	72.15	1406	1439	1366	1833	987	1410	1398.10	1.21	0	-170013	1487	1448	1389	1350	1291	1468	1370	63	423	100	840	1	1	62885581	860	-105.23	5.28	12	1.21	-13.00	259.00	1830	20231121	-25.25	704	20230425	94.32	1439	-4.93	20240220	1100	24.36	20240102	1830	-25.25	20231121	704	94.32	20230425	0.12	N	204840	100	62 억		760340	N	N	0	N	00	N
60	20240220	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1393	-17	5	-1.21	901936165	643221	60.89	1406	1439	1366	1833	987	1410	1402.22	1.21	0	-147147	1487	1448	1389	1350	1291	1468	1370	63	423	100	840	1	1	62885581	876	-107.15	5.38	12	1.02	-13.00	259.00	1830	20231121	-23.88	704	20230425	97.87	1439	-3.20	20240220	1100	26.64	20240102	1830	-23.88	20231121	704	97.87	20230425	0.12	N	204840	100	62 억		760340	N	N	0	N	00	N
61	20240220	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1411	1	2	0.07	835185573	595405	56.36	1406	1439	1366	1833	987	1410	1402.72	1.21	0	-131629	1487	1448	1389	1350	1291	1468	1370	63	423	100	840	1	1	62885581	887	-108.54	5.45	12	0.95	-13.00	259.00	1830	20231121	-22.90	704	20230425	100.43	1439	-1.95	20240220	1100	28.27	20240102	1830	-22.90	20231121	704	100.43	20230425	0.12	N	204840	100	62 억		760340	N	N	0	N	00	N
62	20240220	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1405	-5	5	-0.35	769804144	549087	51.98	1406	1439	1366	1833	987	1410	1401.97	1.21	0	-122889	1487	1448	1389	1350	1291	1468	1370	63	423	100	840	1	1	62885581	884	-108.08	5.42	12	0.87	-13.00	259.00	1830	20231121	-23.22	704	20230425	99.57	1439	-2.36	20240220	1100	27.73	20240102	1830	-23.22	20231121	704	99.57	20230425	0.12	N	204840	100	62 억		760340	N	N	0	N	00	N
63	20240220	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1385	-25	5	-1.77	725328008	517143	48.95	1406	1439	1366	1833	987	1410	1402.56	1.21	0	-120887	1487	1448	1389	1350	1291	1468	1370	63	423	100	840	1	1	62885581	871	-106.54	5.35	12	0.82	-13.00	259.00	1830	20231121	-24.32	704	20230425	96.73	1439	-3.75	20240220	1100	25.91	20240102	1830	-24.32	20231121	704	96.73	20230425	0.12	N	204840	100	62 억		760340	N	N	0	N	00	N
64	20240220	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1411	1	2	0.07	595781048	424164	40.15	1406	1439	1366	1833	987	1410	1404.60	1.21	0	-79337	1487	1448	1389	1350	1291	1468	1370	63	423	100	840	1	1	62885581	887	-108.54	5.45	12	0.67	-13.00	259.00	1830	20231121	-22.90	704	20230425	100.43	1439	-1.95	20240220	1100	28.27	20240102	1830	-22.90	20231121	704	100.43	20230425	0.12	N	204840	100	62 억		760340	N	N	0	N	00	N
65	20240220	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1402	-8	5	-0.57	164108716	116091	10.99	1406	1439	1400	1833	987	1410	1413.63	1.21	0	-5760	1487	1448	1389	1350	1291	1468	1370	63	423	100	840	1	1	62885581	882	-107.85	5.41	12	0.18	-13.00	259.00	1830	20231121	-23.39	704	20230425	99.15	1439	-2.57	20240220	1100	27.45	20240102	1830	-23.39	20231121	704	99.15	20230425	0.12	N	204840	100	62 억		760340	N	N	0	N	00	N
66	20240219	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1410	70	2	5.22	1454784526	1047592	209.12	1340	1428	1330	1742	938	1340	1388.73	0.86	0	211583	1463	1401	1326	1264	1189	1432	1295	62	402	100	800	1	1	62354061	879	-108.46	5.44	12	1.68	-13.00	259.00	1830	20231121	-22.95	704	20230425	100.28	1428	-1.26	20240219	1100	28.18	20240102	1830	-22.95	20231121	704	100.28	20230425	0.12	N	204840	100	62 억		536724	N	N	0	N	00	N
67	20240219	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1402	62	2	4.63	1285861581	927441	185.14	1340	1428	1330	1742	938	1340	1386.53	0.86	0	181709	1463	1401	1326	1264	1189	1432	1295	62	402	100	800	1	1	62354061	874	-107.85	5.41	12	1.49	-13.00	259.00	1830	20231121	-23.39	704	20230425	99.15	1428	-1.82	20240219	1100	27.45	20240102	1830	-23.39	20231121	704	99.15	20230425	0.12	N	204840	100	62 억		536724	N	N	0	N	00	N
68	20240219	140829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1401	61	2	4.55	1144581986	826648	165.02	1340	1428	1330	1742	938	1340	1384.68	0.86	0	185166	1463	1401	1326	1264	1189	1432	1295	62	402	100	800	1	1	62354061	874	-107.77	5.41	12	1.33	-13.00	259.00	1830	20231121	-23.44	704	20230425	99.01	1428	-1.89	20240219	1100	27.36	20240102	1830	-23.44	20231121	704	99.01	20230425	0.12	N	204840	100	62 억		536724	N	N	0	N	00	N
69	20240219	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1393	53	2	3.96	1070824292	773820	154.47	1340	1428	1330	1742	938	1340	1383.89	0.86	0	181806	1463	1401	1326	1264	1189	1432	1295	62	402	100	800	1	1	62354061	869	-107.15	5.38	12	1.24	-13.00	259.00	1830	20231121	-23.88	704	20230425	97.87	1428	-2.45	20240219	1100	26.64	20240102	1830	-23.88	20231121	704	97.87	20230425	0.12	N	204840	100	62 억		536724	N	N	0	N	00	N
70	20240219	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1400	60	2	4.48	982407535	710349	141.80	1340	1428	1330	1742	938	1340	1383.07	0.86	0	185583	1463	1401	1326	1264	1189	1432	1295	62	402	100	800	1	1	62354061	873	-107.69	5.41	12	1.14	-13.00	259.00	1830	20231121	-23.50	704	20230425	98.86	1428	-1.96	20240219	1100	27.27	20240102	1830	-23.50	20231121	704	98.86	20230425	0.12	N	204840	100	62 억		536724	N	N	0	N	00	N
71	20240219	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	28	2	2.09	372374962	272648	54.43	1340	1383	1330	1742	938	1340	1365.90	0.86	0	5266	1463	1401	1326	1264	1189	1432	1295	62	402	100	800	1	1	62354061	853	-105.23	5.28	12	0.44	-13.00	259.00	1830	20231121	-25.25	704	20230425	94.32	1398	-2.15	20240205	1100	24.36	20240102	1830	-25.25	20231121	704	94.32	20230425	0.12	N	204840	100	62 억		536724	N	N	0	N	00	N
72	20240219	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1378	38	2	2.84	264563420	193920	38.71	1340	1383	1330	1742	938	1340	1364.46	0.86	0	23347	1463	1401	1326	1264	1189	1432	1295	62	402	100	800	1	1	62354061	859	-106.00	5.32	12	0.31	-13.00	259.00	1830	20231121	-24.70	704	20230425	95.74	1398	-1.43	20240205	1100	25.27	20240102	1830	-24.70	20231121	704	95.74	20230425	0.12	N	204840	100	62 억		536724	N	N	0	N	00	N
73	20240219	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1352	12	2	0.90	30681065	22835	4.56	1340	1359	1330	1742	938	1340	1343.82	0.86	0	2480	1463	1401	1326	1264	1189	1432	1295	62	402	100	800	1	1	62354061	843	-104.00	5.22	12	0.04	-13.00	259.00	1830	20231121	-26.12	704	20230425	92.05	1398	-3.29	20240205	1100	22.91	20240102	1830	-26.12	20231121	704	92.05	20230425	0.12	N	204840	100	62 억		536724	N	N	0	N	00	N
74	20240216	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	41	2	3.16	652463792	494362	116.72	1283	1388	1251	1688	910	1299	1319.81	0.84	0	9899	1379	1339	1310	1270	1241	1324	1255	62	389	100	770	1	1	62354061	836	-103.08	5.17	12	0.79	-13.00	259.00	1830	20231121	-26.78	704	20230425	90.34	1398	-4.15	20240205	1100	21.82	20240102	1830	-26.78	20231121	704	90.34	20230425	0.12	N	204840	100	62 억		523270	N	N	0	N	00	N
75	20240216	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	42	2	3.23	602684349	457220	107.95	1283	1388	1251	1688	910	1299	1318.15	0.84	0	11532	1379	1339	1310	1270	1241	1324	1255	62	389	100	770	1	1	62354061	836	-103.15	5.18	12	0.73	-13.00	259.00	1830	20231121	-26.72	704	20230425	90.48	1398	-4.08	20240205	1100	21.91	20240102	1830	-26.72	20231121	704	90.48	20230425	0.12	N	204840	100	62 억		523270	N	N	0	N	00	N
76	20240216	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	49	2	3.77	537226665	408399	96.43	1283	1388	1251	1688	910	1299	1315.45	0.84	0	-13583	1379	1339	1310	1270	1241	1324	1255	62	389	100	770	1	1	62354061	841	-103.69	5.20	12	0.65	-13.00	259.00	1830	20231121	-26.34	704	20230425	91.48	1398	-3.58	20240205	1100	22.55	20240102	1830	-26.34	20231121	704	91.48	20230425	0.12	N	204840	100	62 억		523270	N	N	0	N	00	N
77	20240216	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-3	5	-0.23	272368610	211880	50.03	1283	1316	1251	1688	910	1299	1285.49	0.84	0	-22266	1379	1339	1310	1270	1241	1324	1255	62	389	100	770	1	1	62354061	808	-99.69	5.00	12	0.34	-13.00	259.00	1830	20231121	-29.18	704	20230425	84.09	1398	-7.30	20240205	1100	17.82	20240102	1830	-29.18	20231121	704	84.09	20230425	0.12	N	204840	100	62 억		523270	N	N	0	N	00	N
78	20240216	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-9	5	-0.69	194604219	151065	35.67	1283	1316	1251	1688	910	1299	1288.22	0.84	0	-35304	1379	1339	1310	1270	1241	1324	1255	62	389	100	770	1	1	62354061	804	-99.23	4.98	12	0.24	-13.00	259.00	1830	20231121	-29.51	704	20230425	83.24	1398	-7.73	20240205	1100	17.27	20240102	1830	-29.51	20231121	704	83.24	20230425	0.12	N	204840	100	62 억		523270	N	N	0	N	00	N
79	20240216	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1292	-7	5	-0.54	174924168	135807	32.07	1283	1316	1251	1688	910	1299	1288.03	0.84	0	-31419	1379	1339	1310	1270	1241	1324	1255	62	389	100	770	1	1	62354061	806	-99.38	4.99	12	0.22	-13.00	259.00	1830	20231121	-29.40	704	20230425	83.52	1398	-7.58	20240205	1100	17.45	20240102	1830	-29.40	20231121	704	83.52	20230425	0.12	N	204840	100	62 억		523270	N	N	0	N	00	N
80	20240216	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	3	2	0.23	145765618	113341	26.76	1283	1316	1251	1688	910	1299	1286.08	0.84	0	-15642	1379	1339	1310	1270	1241	1324	1255	62	389	100	770	1	1	62354061	812	-100.15	5.03	12	0.18	-13.00	259.00	1830	20231121	-28.85	704	20230425	84.94	1398	-6.87	20240205	1100	18.36	20240102	1830	-28.85	20231121	704	84.94	20230425	0.12	N	204840	100	62 억		523270	N	N	0	N	00	N
81	20240216	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	-19	5	-1.46	50276035	39451	9.31	1283	1284	1251	1688	910	1299	1274.39	0.84	0	-19691	1379	1339	1310	1270	1241	1324	1255	62	389	100	770	1	1	62354061	798	-98.46	4.94	12	0.06	-13.00	259.00	1830	20231121	-30.05	704	20230425	81.82	1398	-8.44	20240205	1100	16.36	20240102	1830	-30.05	20231121	704	81.82	20230425	0.12	N	204840	100	62 억		523270	N	N	0	N	00	N
82	20240215	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1299	-14	5	-1.07	555568190	422551	97.83	1310	1350	1281	1706	920	1313	1314.80	0.90	0	-37013	1385	1349	1297	1261	1209	1367	1279	62	393	100	780	1	1	62354061	810	-99.92	5.02	12	0.68	-13.00	259.00	1830	20231121	-29.02	704	20230425	84.52	1398	-7.08	20240205	1100	18.09	20240102	1830	-29.02	20231121	704	84.52	20230425	0.12	N	204840	100	62 억		561092	N	N	0	N	00	N
83	20240215	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-13	5	-0.99	533880760	405842	93.96	1310	1350	1281	1706	920	1313	1315.49	0.90	0	-30863	1385	1349	1297	1261	1209	1367	1279	62	393	100	780	1	1	62354061	811	-100.00	5.02	12	0.65	-13.00	259.00	1830	20231121	-28.96	704	20230425	84.66	1398	-7.01	20240205	1100	18.18	20240102	1830	-28.96	20231121	704	84.66	20230425	0.12	N	204840	100	62 억		561092	N	N	0	N	00	N
84	20240215	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-17	5	-1.29	479098117	363452	84.15	1310	1350	1281	1706	920	1313	1318.19	0.90	0	-23268	1385	1349	1297	1261	1209	1367	1279	62	393	100	780	1	1	62354061	808	-99.69	5.00	12	0.58	-13.00	259.00	1830	20231121	-29.18	704	20230425	84.09	1398	-7.30	20240205	1100	17.82	20240102	1830	-29.18	20231121	704	84.09	20230425	0.12	N	204840	100	62 억		561092	N	N	0	N	00	N
85	20240215	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1306	-7	5	-0.53	428142441	324314	75.08	1310	1350	1281	1706	920	1313	1320.15	0.90	0	-24596	1385	1349	1297	1261	1209	1367	1279	62	393	100	780	1	1	62354061	814	-100.46	5.04	12	0.52	-13.00	259.00	1830	20231121	-28.63	704	20230425	85.51	1398	-6.58	20240205	1100	18.73	20240102	1830	-28.63	20231121	704	85.51	20230425	0.12	N	204840	100	62 억		561092	N	N	0	N	00	N
86	20240215	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	7	2	0.53	331811691	250629	58.02	1310	1350	1281	1706	920	1313	1323.92	0.90	0	-13829	1385	1349	1297	1261	1209	1367	1279	62	393	100	780	1	1	62354061	823	-101.54	5.10	12	0.40	-13.00	259.00	1830	20231121	-27.87	704	20230425	87.50	1398	-5.58	20240205	1100	20.00	20240102	1830	-27.87	20231121	704	87.50	20230425	0.12	N	204840	100	62 억		561092	N	N	0	N	00	N
87	20240215	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	20	2	1.52	298867399	225759	52.27	1310	1350	1281	1706	920	1313	1323.83	0.90	0	-13653	1385	1349	1297	1261	1209	1367	1279	62	393	100	780	1	1	62354061	831	-102.54	5.15	12	0.36	-13.00	259.00	1830	20231121	-27.16	704	20230425	89.35	1398	-4.65	20240205	1100	21.18	20240102	1830	-27.16	20231121	704	89.35	20230425	0.12	N	204840	100	62 억		561092	N	N	0	N	00	N
88	20240215	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	15	2	1.14	217638969	165058	38.21	1310	1339	1281	1706	920	1313	1318.56	0.90	0	-12916	1385	1349	1297	1261	1209	1367	1279	62	393	100	780	1	1	62354061	828	-102.15	5.13	12	0.26	-13.00	259.00	1830	20231121	-27.43	704	20230425	88.64	1398	-5.01	20240205	1100	20.73	20240102	1830	-27.43	20231121	704	88.64	20230425	0.12	N	204840	100	62 억		561092	N	N	0	N	00	N
89	20240215	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	-2	5	-0.15	61192874	47006	10.88	1310	1331	1281	1706	920	1313	1301.81	0.90	0	-11319	1385	1349	1297	1261	1209	1367	1279	62	393	100	780	1	1	62354061	817	-100.85	5.06	12	0.08	-13.00	259.00	1830	20231121	-28.36	704	20230425	86.22	1398	-6.22	20240205	1100	19.18	20240102	1830	-28.36	20231121	704	86.22	20230425	0.12	N	204840	100	62 억		561092	N	N	0	N	00	N
90	20240214	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1313	33	2	2.58	560815752	431744	117.54	1265	1333	1245	1664	896	1280	1298.93	0.93	0	-27281	1326	1302	1261	1237	1196	1315	1250	62	384	100	760	1	1	62354061	819	-101.00	5.07	12	0.69	-13.00	259.00	1830	20231121	-28.25	704	20230425	86.51	1398	-6.08	20240205	1100	19.36	20240102	1830	-28.25	20231121	704	86.51	20230425	0.12	N	204840	100	62 억		579055	N	N	0	N	00	N
91	20240214	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	28	2	2.19	540031636	415873	113.22	1265	1333	1245	1664	896	1280	1298.56	0.93	0	-23885	1326	1302	1261	1237	1196	1315	1250	62	384	100	760	1	1	62354061	816	-100.62	5.05	12	0.67	-13.00	259.00	1830	20231121	-28.52	704	20230425	85.80	1398	-6.44	20240205	1100	18.91	20240102	1830	-28.52	20231121	704	85.80	20230425	0.12	N	204840	100	62 억		579055	N	N	0	N	00	N
92	20240214	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	50	2	3.91	471791185	364145	99.14	1265	1333	1245	1664	896	1280	1295.63	0.93	0	-6737	1326	1302	1261	1237	1196	1315	1250	62	384	100	760	1	1	62354061	829	-102.31	5.14	12	0.58	-13.00	259.00	1830	20231121	-27.32	704	20230425	88.92	1398	-4.86	20240205	1100	20.91	20240102	1830	-27.32	20231121	704	88.92	20230425	0.12	N	204840	100	62 억		579055	N	N	0	N	00	N
93	20240214	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	43	2	3.36	414017210	320640	87.29	1265	1330	1245	1664	896	1280	1291.23	0.93	0	-4678	1326	1302	1261	1237	1196	1315	1250	62	384	100	760	1	1	62354061	825	-101.77	5.11	12	0.51	-13.00	259.00	1830	20231121	-27.70	704	20230425	87.93	1398	-5.36	20240205	1100	20.27	20240102	1830	-27.70	20231121	704	87.93	20230425	0.12	N	204840	100	62 억		579055	N	N	0	N	00	N
94	20240214	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	41	2	3.20	377089078	292480	79.63	1265	1330	1245	1664	896	1280	1289.29	0.93	0	-8789	1326	1302	1261	1237	1196	1315	1250	62	384	100	760	1	1	62354061	824	-101.62	5.10	12	0.47	-13.00	259.00	1830	20231121	-27.81	704	20230425	87.64	1398	-5.51	20240205	1100	20.09	20240102	1830	-27.81	20231121	704	87.64	20230425	0.12	N	204840	100	62 억		579055	N	N	0	N	00	N
95	20240214	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	20	2	1.56	251547449	197255	53.70	1265	1310	1245	1664	896	1280	1275.23	0.93	0	-8542	1326	1302	1261	1237	1196	1315	1250	62	384	100	760	1	1	62354061	811	-100.00	5.02	12	0.32	-13.00	259.00	1830	20231121	-28.96	704	20230425	84.66	1398	-7.01	20240205	1100	18.18	20240102	1830	-28.96	20231121	704	84.66	20230425	0.12	N	204840	100	62 억		579055	N	N	0	N	00	N
96	20240214	090756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1276	-4	5	-0.31	27747464	22057	6.00	1265	1276	1248	1664	896	1280	1257.72	0.93	0	496	1326	1302	1261	1237	1196	1315	1250	62	384	100	760	1	1	62354061	796	-98.15	4.93	12	0.04	-13.00	259.00	1830	20231121	-30.27	704	20230425	81.25	1398	-8.73	20240205	1100	16.00	20240102	1830	-30.27	20231121	704	81.25	20230425	0.12	N	204840	100	62 억		579055	N	N	0	N	00	N
97	20240213	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	24	2	1.91	462786543	367075	102.02	1246	1285	1220	1632	880	1256	1260.73	0.88	0	7700	1300	1277	1233	1210	1166	1289	1222	62	376	100	750	1	1	62354061	798	-98.46	4.94	12	0.59	-13.00	259.00	1830	20231121	-30.05	704	20230425	81.82	1398	-8.44	20240205	1100	16.36	20240102	1830	-30.05	20231121	704	81.82	20230425	0.12	N	204840	100	62 억		550555	N	N	0	N	00	N
98	20240213	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	9	2	0.72	422962502	335774	93.32	1246	1285	1220	1632	880	1256	1259.66	0.88	0	7442	1300	1277	1233	1210	1166	1289	1222	62	376	100	750	1	1	62354061	789	-97.31	4.88	12	0.54	-13.00	259.00	1830	20231121	-30.87	704	20230425	79.69	1398	-9.51	20240205	1100	15.00	20240102	1830	-30.87	20231121	704	79.69	20230425	0.12	N	204840	100	62 억		550555	N	N	0	N	00	N
99	20240213	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	2	2	0.16	382084216	303358	84.31	1246	1285	1220	1632	880	1256	1259.52	0.88	0	16054	1300	1277	1233	1210	1166	1289	1222	62	376	100	750	1	1	62354061	784	-96.77	4.86	12	0.49	-13.00	259.00	1830	20231121	-31.26	704	20230425	78.69	1398	-10.01	20240205	1100	14.36	20240102	1830	-31.26	20231121	704	78.69	20230425	0.12	N	204840	100	62 억		550555	N	N	0	N	00	N
100	20240213	130753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1262	6	2	0.48	356901637	283424	78.77	1246	1285	1220	1632	880	1256	1259.25	0.88	0	6434	1300	1277	1233	1210	1166	1289	1222	62	376	100	750	1	1	62354061	787	-97.08	4.87	12	0.45	-13.00	259.00	1830	20231121	-31.04	704	20230425	79.26	1398	-9.73	20240205	1100	14.73	20240102	1830	-31.04	20231121	704	79.26	20230425	0.12	N	204840	100	62 억		550555	N	N	0	N	00	N
101	20240213	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	7	2	0.56	320693320	254735	70.80	1246	1285	1220	1632	880	1256	1258.93	0.88	0	15741	1300	1277	1233	1210	1166	1289	1222	62	376	100	750	1	1	62354061	788	-97.15	4.88	12	0.41	-13.00	259.00	1830	20231121	-30.98	704	20230425	79.40	1398	-9.66	20240205	1100	14.82	20240102	1830	-30.98	20231121	704	79.40	20230425	0.12	N	204840	100	62 억		550555	N	N	0	N	00	N
102	20240213	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	27	2	2.15	254010375	202221	56.20	1246	1285	1220	1632	880	1256	1256.10	0.88	0	27269	1300	1277	1233	1210	1166	1289	1222	62	376	100	750	1	1	62354061	800	-98.69	4.95	12	0.32	-13.00	259.00	1830	20231121	-29.89	704	20230425	82.24	1398	-8.23	20240205	1100	16.64	20240102	1830	-29.89	20231121	704	82.24	20230425	0.12	N	204840	100	62 억		550555	N	N	0	N	00	N
103	20240213	100641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	0	3	0.00	148956772	119548	33.22	1246	1275	1220	1632	880	1256	1246.00	0.88	0	24892	1300	1277	1233	1210	1166	1289	1222	62	376	100	750	1	1	62354061	783	-96.62	4.85	12	0.19	-13.00	259.00	1830	20231121	-31.37	704	20230425	78.41	1398	-10.16	20240205	1100	14.18	20240102	1830	-31.37	20231121	704	78.41	20230425	0.12	N	204840	100	62 억		550555	N	N	0	N	00	N