KissMeData/405100/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	161205	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	38200	700	2	1.87	90397283350	2327007	60.68	37300	40800	37100	48750	26250	37500	38848.92	2.42	0	51957	42233	39866	37233	34866	32233	41050	36050	60	11250	500	27000	50	1	11988108	4579	52.98	4.39	12	19.41	721.00	8704.00	40800	20240229	-6.37	10820	20230818	253.05	40800	-6.37	20240229	14930	155.86	20240102	40800	-6.37	20240229	10820	253.05	20230818	3.66	N	405100	500	59 억		290552	N	N	0	N	00	N
3	20240229	151212	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	37950	450	2	1.20	88314336550	2272257	59.25	37300	40800	37100	48750	26250	37500	38866.77	2.42	0	46111	42233	39866	37233	34866	32233	41050	36050	60	11250	500	27000	50	1	11988108	4549	52.64	4.36	12	18.95	721.00	8704.00	40800	20240229	-6.99	10820	20230818	250.74	40800	-6.99	20240229	14930	154.19	20240102	40800	-6.99	20240229	10820	250.74	20230818	3.66	N	405100	500	59 억		290552	N	N	0	N	00	N
4	20240229	141212	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	38350	850	2	2.27	84739802300	2178347	56.81	37300	40800	37100	48750	26250	37500	38901.42	2.42	0	46931	42233	39866	37233	34866	32233	41050	36050	60	11250	500	27000	50	1	11988108	4597	53.19	4.41	12	18.17	721.00	8704.00	40800	20240229	-6.00	10820	20230818	254.44	40800	-6.00	20240229	14930	156.87	20240102	40800	-6.00	20240229	10820	254.44	20230818	3.66	N	405100	500	59 억		290552	N	N	0	N	00	N
5	20240229	131210	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	37900	400	2	1.07	80611286850	2070116	53.98	37300	40800	37100	48750	26250	37500	38940.96	2.42	0	24062	42233	39866	37233	34866	32233	41050	36050	60	11250	500	27000	50	1	11988108	4543	52.57	4.35	12	17.27	721.00	8704.00	40800	20240229	-7.11	10820	20230818	250.28	40800	-7.11	20240229	14930	153.85	20240102	40800	-7.11	20240229	10820	250.28	20230818	3.66	N	405100	500	59 억		290552	N	N	0	N	00	N
6	20240229	121209	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	38600	1100	2	2.93	76718614200	1968082	51.32	37300	40800	37100	48750	26250	37500	38981.94	2.42	0	28320	42233	39866	37233	34866	32233	41050	36050	60	11250	500	27000	50	1	11988108	4627	53.54	4.43	12	16.42	721.00	8704.00	40800	20240229	-5.39	10820	20230818	256.75	40800	-5.39	20240229	14930	158.54	20240102	40800	-5.39	20240229	10820	256.75	20230818	3.66	N	405100	500	59 억		290552	N	N	0	N	00	N
7	20240229	111214	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	38300	800	2	2.13	72407916600	1856224	48.41	37300	40800	37100	48750	26250	37500	39008.75	2.42	0	31989	42233	39866	37233	34866	32233	41050	36050	60	11250	500	27000	50	1	11988108	4591	53.12	4.40	12	15.48	721.00	8704.00	40800	20240229	-6.13	10820	20230818	253.97	40800	-6.13	20240229	14930	156.53	20240102	40800	-6.13	20240229	10820	253.97	20230818	3.66	N	405100	500	59 억		290552	N	N	0	N	00	N
8	20240229	101215	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	37850	350	2	0.93	66069965400	1689572	44.06	37300	40800	37100	48750	26250	37500	39105.22	2.42	0	28338	42233	39866	37233	34866	32233	41050	36050	60	11250	500	27000	50	1	11988108	4537	52.50	4.35	12	14.09	721.00	8704.00	40800	20240229	-7.23	10820	20230818	249.82	40800	-7.23	20240229	14930	153.52	20240102	40800	-7.23	20240229	10820	249.82	20230818	3.66	N	405100	500	59 억		290552	N	N	0	N	00	N
9	20240229	091212	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	39150	1650	2	4.40	25867740050	660547	17.23	37300	40700	37100	48750	26250	37500	39162.85	2.42	0	13191	42233	39866	37233	34866	32233	41050	36050	60	11250	500	27000	50	1	11988108	4693	54.30	4.50	12	5.51	721.00	8704.00	40700	20240229	-3.81	10820	20230818	261.83	40700	-3.81	20240229	14930	162.22	20240102	40700	-3.81	20240229	10820	261.83	20230818	3.66	N	405100	500	59 억		290552	N	N	0	N	00	N
10	20240228	161101	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	37500	200	2	0.54	142385249400	3795138	32.59	36550	39600	34600	48450	26150	37300	37517.25	2.28	0	66701	43700	40500	35600	32400	27500	42100	34000	60	11150	500	26850	50	1	11988108	4496	52.01	4.31	12	31.66	721.00	8704.00	39600	20240228	-5.30	10820	20230818	246.58	39600	-5.30	20240228	14930	151.17	20240102	39600	-5.30	20240228	10820	246.58	20230818	2.49	N	405100	500	59 억		273815	N	N	0	N	00	N
11	20240228	151059	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	37950	650	2	1.74	138680842800	3696677	31.75	36550	39600	34600	48450	26150	37300	37515.17	2.28	0	56368	43700	40500	35600	32400	27500	42100	34000	60	11150	500	26850	50	1	11988108	4549	52.64	4.36	12	30.84	721.00	8704.00	39600	20240228	-4.17	10820	20230818	250.74	39600	-4.17	20240228	14930	154.19	20240102	39600	-4.17	20240228	10820	250.74	20230818	2.49	N	405100	500	59 억		273815	N	N	0	N	00	N
12	20240228	141210	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	38100	800	2	2.14	129801390150	3464534	29.75	36550	39600	34600	48450	26150	37300	37465.89	2.28	0	31987	43700	40500	35600	32400	27500	42100	34000	60	11150	500	26850	50	1	11988108	4567	52.84	4.38	12	28.90	721.00	8704.00	39600	20240228	-3.79	10820	20230818	252.13	39600	-3.79	20240228	14930	155.19	20240102	39600	-3.79	20240228	10820	252.13	20230818	2.49	N	405100	500	59 억		273815	N	N	0	N	00	N
13	20240228	131157	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	37800	500	2	1.34	103659559550	2789087	23.95	36550	39050	34600	48450	26150	37300	37165.99	2.28	0	23715	43700	40500	35600	32400	27500	42100	34000	60	11150	500	26850	50	1	11988108	4532	52.43	4.34	12	23.27	721.00	8704.00	39050	20240228	-3.20	10820	20230818	249.35	39050	-3.20	20240228	14930	153.18	20240102	39050	-3.20	20240228	10820	249.35	20230818	2.49	N	405100	500	59 억		273815	N	N	0	N	00	N
14	20240228	121214	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	38000	700	2	1.88	94517146150	2546939	21.87	36550	39050	34600	48450	26150	37300	37109.88	2.28	0	-928	43700	40500	35600	32400	27500	42100	34000	60	11150	500	26850	50	1	11988108	4555	52.70	4.37	12	21.25	721.00	8704.00	39050	20240228	-2.69	10820	20230818	251.20	39050	-2.69	20240228	14930	154.52	20240102	39050	-2.69	20240228	10820	251.20	20230818	2.49	N	405100	500	59 억		273815	N	N	0	N	00	N
15	20240228	111129	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	37850	550	2	1.47	79615479000	2154180	18.50	36550	39050	34600	48450	26150	37300	36958.15	2.28	0	-11749	43700	40500	35600	32400	27500	42100	34000	60	11150	500	26850	50	1	11988108	4537	52.50	4.35	12	17.97	721.00	8704.00	39050	20240228	-3.07	10820	20230818	249.82	39050	-3.07	20240228	14930	153.52	20240102	39050	-3.07	20240228	10820	249.82	20230818	2.49	N	405100	500	59 억		273815	N	N	0	N	00	N
16	20240228	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35900	-1400	5	-3.75	37057756250	1027718	8.83	36550	37600	34600	48450	26150	37300	36054.84	2.28	0	-5221	43700	40500	35600	32400	27500	42100	34000	60	11150	500	26850	50	1	11988108	4304	49.79	4.12	12	8.57	721.00	8704.00	38800	20240227	-7.47	10820	20230818	231.79	38800	-7.47	20240227	14930	140.46	20240102	38800	-7.47	20240227	10820	231.79	20230818	2.49	N	405100	500	59 억		273815	N	N	0	N	00	N
17	20240228	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35800	-1500	5	-4.02	15598963550	424964	3.65	36550	37600	35650	48450	26150	37300	36702.55	2.28	0	6329	43700	40500	35600	32400	27500	42100	34000	60	11150	500	26850	50	1	11988108	4292	49.65	4.11	12	3.54	721.00	8704.00	38800	20240227	-7.73	10820	20230818	230.87	38800	-7.73	20240227	14930	139.79	20240102	38800	-7.73	20240227	10820	230.87	20230818	2.49	N	405100	500	59 억		273815	N	N	0	N	00	N
18	20240227	161209	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	37300	7450	2	24.96	408772046250	11580279	317.41	32400	38800	30700	38800	20900	29850	35292.38	1.84	0	75591	34850	32350	28950	26450	23050	33600	27700	60	8950	500	21490	50	1	11988108	4472	51.73	4.29	12	96.60	721.00	8704.00	38800	20240227	-3.87	10820	20230818	244.73	38800	-3.87	20240227	14930	149.83	20240102	38800	-3.87	20240227	10820	244.73	20230818	1.80	N	405100	500	59 억		220783	N	N	0	N	00	N
19	20240227	151210	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	35500	5650	2	18.93	394122809650	11176455	306.35	32400	38800	30700	38800	20900	29850	35263.69	1.84	0	54287	34850	32350	28950	26450	23050	33600	27700	60	8950	500	21490	50	1	11988108	4256	49.24	4.08	12	93.23	721.00	8704.00	38800	20240227	-8.51	10820	20230818	228.10	38800	-8.51	20240227	14930	137.78	20240102	38800	-8.51	20240227	10820	228.10	20230818	1.80	N	405100	500	59 억		220783	N	N	0	N	00	N
20	20240227	141207	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	38800	8950	1	29.98	305818908200	8776843	240.57	32400	38800	30700	38800	20900	29850	34843.87	1.84	0	35958	34850	32350	28950	26450	23050	33600	27700	60	8950	500	21490	50	1	11988108	4651	53.81	4.46	12	73.21	721.00	8704.00	38800	20240227	0.00	10820	20230818	258.60	38800	0.00	20240227	14930	159.88	20240102	38800	0.00	20240227	10820	258.60	20230818	1.80	N	405100	500	59 억		220783	N	N	0	N	00	N
21	20240227	131129	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	35700	5850	2	19.60	246350128800	7216570	197.81	32400	37200	30700	38800	20900	29850	34136.76	1.84	0	35713	34850	32350	28950	26450	23050	33600	27700	60	8950	500	21490	50	1	11988108	4280	49.51	4.10	12	60.20	721.00	8704.00	37200	20240227	-4.03	10820	20230818	229.94	37200	-4.03	20240227	14930	139.12	20240102	37200	-4.03	20240227	10820	229.94	20230818	1.80	N	405100	500	59 억		220783	N	N	0	N	00	N
22	20240227	121209	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	33450	3600	2	12.06	200884380000	5917409	162.20	32400	37200	30700	38800	20900	29850	33948.07	1.84	0	21012	34850	32350	28950	26450	23050	33600	27700	60	8950	500	21490	50	1	11988108	4010	46.39	3.84	12	49.36	721.00	8704.00	37200	20240227	-10.08	10820	20230818	209.15	37200	-10.08	20240227	14930	124.05	20240102	37200	-10.08	20240227	10820	209.15	20230818	1.80	N	405100	500	59 억		220783	N	N	0	N	00	N
23	20240227	111211	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	31500	1650	2	5.53	181043442150	5310606	145.56	32400	37200	30700	38800	20900	29850	34090.96	1.84	0	24762	34850	32350	28950	26450	23050	33600	27700	60	8950	500	21490	50	1	11988108	3776	43.69	3.62	12	44.30	721.00	8704.00	37200	20240227	-15.32	10820	20230818	191.13	37200	-15.32	20240227	14930	110.98	20240102	37200	-15.32	20240227	10820	191.13	20230818	1.80	N	405100	500	59 억		220783	N	N	0	N	00	N
24	20240227	101205	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	33100	3250	2	10.89	138830344500	3994933	109.50	32400	37200	32350	38800	20900	29850	34751.67	1.84	0	32827	34850	32350	28950	26450	23050	33600	27700	60	8950	500	21490	50	1	11988108	3968	45.91	3.80	12	33.32	721.00	8704.00	37200	20240227	-11.02	10820	20230818	205.91	37200	-11.02	20240227	14930	121.70	20240102	37200	-11.02	20240227	10820	205.91	20230818	1.80	N	405100	500	59 억		220783	N	N	0	N	00	N
25	20240227	091209	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	34800	4950	2	16.58	50976375550	1498036	41.06	32400	35600	32350	38800	20900	29850	34028.95	1.84	0	-12555	34850	32350	28950	26450	23050	33600	27700	60	8950	500	21490	50	1	11988108	4172	48.27	4.00	12	12.50	721.00	8704.00	35600	20240227	-2.25	10820	20230818	221.63	35600	-2.25	20240227	14930	133.09	20240102	35600	-2.25	20240227	10820	221.63	20230818	1.80	N	405100	500	59 억		220783	N	N	0	N	00	N
26	20240226	161204	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	29850	3050	2	11.38	100392036250	3418427	213.33	26850	31450	25550	34800	18800	26800	29369.88	1.46	0	27345	32366	29582	27866	25082	23366	28725	24225	60	8000	500	19290	50	1	11988108	3578	41.40	3.43	12	28.52	721.00	8704.00	31450	20240226	-5.09	10820	20230818	175.88	31450	-5.09	20240226	14930	99.93	20240102	31450	-5.09	20240226	10820	175.88	20230818	1.61	N	405100	500	59 억		174853	N	Y	133	N	00	N
27	20240226	151155	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	29800	3000	2	11.19	96944725750	3302702	206.11	26850	31450	25550	34800	18800	26800	29356.67	1.46	0	45096	32366	29582	27866	25082	23366	28725	24225	60	8000	500	19290	50	1	11988108	3572	41.33	3.42	12	27.55	721.00	8704.00	31450	20240226	-5.25	10820	20230818	175.42	31450	-5.25	20240226	14930	99.60	20240102	31450	-5.25	20240226	10820	175.42	20230818	1.61	N	405100	500	59 억		174853	N	N	133	N	00	N
28	20240226	141201	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	28850	2050	2	7.65	87404051050	2981269	186.05	26850	31450	25550	34800	18800	26800	29321.58	1.46	0	60840	32366	29582	27866	25082	23366	28725	24225	60	8000	500	19290	50	1	11988108	3459	40.01	3.31	12	24.87	721.00	8704.00	31450	20240226	-8.27	10820	20230818	166.64	31450	-8.27	20240226	14930	93.24	20240102	31450	-8.27	20240226	10820	166.64	20230818	1.61	N	405100	500	59 억		174853	N	N	133	N	00	N
29	20240226	131153	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	29050	2250	2	8.40	81555033500	2779943	173.49	26850	31450	25550	34800	18800	26800	29341.10	1.46	0	72901	32366	29582	27866	25082	23366	28725	24225	60	8000	500	19290	50	1	11988108	3483	40.29	3.34	12	23.19	721.00	8704.00	31450	20240226	-7.63	10820	20230818	168.48	31450	-7.63	20240226	14930	94.57	20240102	31450	-7.63	20240226	10820	168.48	20230818	1.61	N	405100	500	59 억		174853	N	N	133	N	00	N
30	20240226	121154	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	28750	1950	2	7.28	73958746350	2515875	157.01	26850	31450	25550	34800	18800	26800	29401.53	1.46	0	103626	32366	29582	27866	25082	23366	28725	24225	60	8000	500	19290	50	1	11988108	3447	39.88	3.30	12	20.99	721.00	8704.00	31450	20240226	-8.59	10820	20230818	165.71	31450	-8.59	20240226	14930	92.57	20240102	31450	-8.59	20240226	10820	165.71	20230818	1.61	N	405100	500	59 억		174853	N	N	133	N	00	N
31	20240226	111151	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	29700	2900	2	10.82	50241367000	1715085	107.03	26850	31450	25550	34800	18800	26800	29300.43	1.46	0	119677	32366	29582	27866	25082	23366	28725	24225	60	8000	500	19290	50	1	11988108	3560	41.19	3.41	12	14.31	721.00	8704.00	31450	20240226	-5.56	10820	20230818	174.49	31450	-5.56	20240226	14930	98.93	20240102	31450	-5.56	20240226	10820	174.49	20230818	1.61	N	405100	500	59 억		174853	N	N	133	N	00	N
32	20240226	101148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29050	2250	2	8.40	24259598050	850809	53.10	26850	29550	25550	34800	18800	26800	28522.77	1.46	0	54571	32366	29582	27866	25082	23366	28725	24225	60	8000	500	19290	50	1	11988108	3483	40.29	3.34	12	7.10	721.00	8704.00	30750	20240122	-5.53	10820	20230818	168.48	30750	-5.53	20240122	14930	94.57	20240102	30750	-5.53	20240122	10820	168.48	20230818	1.61	N	405100	500	59 억		174853	N	N	133	N	00	N
33	20240226	091146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28400	1600	2	5.97	4984129950	184319	11.50	26850	28900	25550	34800	18800	26800	27046.87	1.46	0	-1847	32366	29582	27866	25082	23366	28725	24225	60	8000	500	19290	50	1	11988108	3405	39.39	3.26	12	1.54	721.00	8704.00	30750	20240122	-7.64	10820	20230818	162.48	30750	-7.64	20240122	14930	90.22	20240102	30750	-7.64	20240122	10820	162.48	20230818	1.61	N	405100	500	59 억		174853	N	N	133	N	00	N
34	20240223	161148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26800	-500	5	-1.83	45439516950	1592082	236.47	28300	30650	26150	35450	19150	27300	28542.93	2.01	0	-68389	30066	28682	27516	26132	24966	28100	25550	60	8150	500	19650	50	1	11988108	3213	37.17	3.08	12	13.28	721.00	8704.00	30750	20240122	-12.85	10820	20230818	147.69	30750	-12.85	20240122	14930	79.50	20240102	30750	-12.85	20240122	10820	147.69	20230818	1.66	N	405100	500	59 억		240655	N	N	133	N	00	N
35	20240223	151140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27000	-300	5	-1.10	44890783650	1571709	233.44	28300	30650	26150	35450	19150	27300	28561.77	2.01	0	-66884	30066	28682	27516	26132	24966	28100	25550	60	8150	500	19650	50	1	11988108	3237	37.45	3.10	12	13.11	721.00	8704.00	30750	20240122	-12.20	10820	20230818	149.54	30750	-12.20	20240122	14930	80.84	20240102	30750	-12.20	20240122	10820	149.54	20230818	1.66	N	405100	500	59 억		240655	N	N	0	N	00	N
36	20240223	141140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26800	-500	5	-1.83	43451176150	1518387	225.52	28300	30650	26150	35450	19150	27300	28616.67	2.01	0	-69917	30066	28682	27516	26132	24966	28100	25550	60	8150	500	19650	50	1	11988108	3213	37.17	3.08	12	12.67	721.00	8704.00	30750	20240122	-12.85	10820	20230818	147.69	30750	-12.85	20240122	14930	79.50	20240102	30750	-12.85	20240122	10820	147.69	20230818	1.66	N	405100	500	59 억		240655	N	N	0	N	00	N
37	20240223	131140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27900	600	2	2.20	40995195800	1428274	212.14	28300	30650	26150	35450	19150	27300	28702.61	2.01	0	-46043	30066	28682	27516	26132	24966	28100	25550	60	8150	500	19650	50	1	11988108	3345	38.70	3.21	12	11.91	721.00	8704.00	30750	20240122	-9.27	10820	20230818	157.86	30750	-9.27	20240122	14930	86.87	20240102	30750	-9.27	20240122	10820	157.86	20230818	1.66	N	405100	500	59 억		240655	N	N	0	N	00	N
38	20240223	121143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27850	550	2	2.01	39982387550	1391622	206.69	28300	30650	26150	35450	19150	27300	28730.78	2.01	0	-28465	30066	28682	27516	26132	24966	28100	25550	60	8150	500	19650	50	1	11988108	3339	38.63	3.20	12	11.61	721.00	8704.00	30750	20240122	-9.43	10820	20230818	157.39	30750	-9.43	20240122	14930	86.54	20240102	30750	-9.43	20240122	10820	157.39	20230818	1.66	N	405100	500	59 억		240655	N	N	0	N	00	N
39	20240223	111128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28400	1100	2	4.03	38740416450	1347086	200.08	28300	30650	26150	35450	19150	27300	28758.68	2.01	0	-10666	30066	28682	27516	26132	24966	28100	25550	60	8150	500	19650	50	1	11988108	3405	39.39	3.26	12	11.24	721.00	8704.00	30750	20240122	-7.64	10820	20230818	162.48	30750	-7.64	20240122	14930	90.22	20240102	30750	-7.64	20240122	10820	162.48	20230818	1.66	N	405100	500	59 억		240655	N	N	0	N	00	N
40	20240223	101136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28000	700	2	2.56	33985805500	1176314	174.71	28300	30650	26150	35450	19150	27300	28891.78	2.01	0	-1761	30066	28682	27516	26132	24966	28100	25550	60	8150	500	19650	50	1	11988108	3357	38.83	3.22	12	9.81	721.00	8704.00	30750	20240122	-8.94	10820	20230818	158.78	30750	-8.94	20240122	14930	87.54	20240102	30750	-8.94	20240122	10820	158.78	20230818	1.66	N	405100	500	59 억		240655	N	N	0	N	00	N
41	20240223	091138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29550	2250	2	8.24	8867039750	305388	45.36	28300	29900	27550	35450	19150	27300	29035.32	2.01	0	30763	30066	28682	27516	26132	24966	28100	25550	60	8150	500	19650	50	1	11988108	3542	40.98	3.39	12	2.55	721.00	8704.00	30750	20240122	-3.90	10820	20230818	173.11	30750	-3.90	20240122	14930	97.92	20240102	30750	-3.90	20240122	10820	173.11	20230818	1.66	N	405100	500	59 억		240655	N	N	0	N	00	N
42	20240222	161124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27300	500	2	1.87	18526352700	669201	126.14	28150	28900	26350	34800	18800	26800	27685.09	2.05	0	1060	28466	27632	26716	25882	24966	28050	26300	60	8000	500	19290	50	1	11988108	3273	37.86	3.14	12	5.58	721.00	8704.00	30750	20240122	-11.22	10820	20230818	152.31	30750	-11.22	20240122	14930	82.85	20240102	30750	-11.22	20240122	10820	152.31	20230818	1.67	N	405100	500	59 억		245606	N	N	2384	N	00	N
43	20240222	151133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27300	500	2	1.87	18196366150	657117	123.86	28150	28900	26350	34800	18800	26800	27691.21	2.05	0	388	28466	27632	26716	25882	24966	28050	26300	60	8000	500	19290	50	1	11988108	3273	37.86	3.14	12	5.48	721.00	8704.00	30750	20240122	-11.22	10820	20230818	152.31	30750	-11.22	20240122	14930	82.85	20240102	30750	-11.22	20240122	10820	152.31	20230818	1.67	N	405100	500	59 억		245606	N	N	2384	N	00	N
44	20240222	141131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27600	800	2	2.99	16992839350	613090	115.56	28150	28900	26350	34800	18800	26800	27716.71	2.05	0	-4797	28466	27632	26716	25882	24966	28050	26300	60	8000	500	19290	50	1	11988108	3309	38.28	3.17	12	5.11	721.00	8704.00	30750	20240122	-10.24	10820	20230818	155.08	30750	-10.24	20240122	14930	84.86	20240102	30750	-10.24	20240122	10820	155.08	20230818	1.67	N	405100	500	59 억		245606	N	N	2384	N	00	N
45	20240222	131116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27850	1050	2	3.92	16270829250	586890	110.62	28150	28900	26350	34800	18800	26800	27723.81	2.05	0	-1294	28466	27632	26716	25882	24966	28050	26300	60	8000	500	19290	50	1	11988108	3339	38.63	3.20	12	4.90	721.00	8704.00	30750	20240122	-9.43	10820	20230818	157.39	30750	-9.43	20240122	14930	86.54	20240102	30750	-9.43	20240122	10820	157.39	20230818	1.67	N	405100	500	59 억		245606	N	N	2384	N	00	N
46	20240222	121126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27600	800	2	2.99	14984578900	540537	101.88	28150	28900	26350	34800	18800	26800	27721.65	2.05	0	-4810	28466	27632	26716	25882	24966	28050	26300	60	8000	500	19290	50	1	11988108	3309	38.28	3.17	12	4.51	721.00	8704.00	30750	20240122	-10.24	10820	20230818	155.08	30750	-10.24	20240122	14930	84.86	20240102	30750	-10.24	20240122	10820	155.08	20230818	1.67	N	405100	500	59 억		245606	N	N	2384	N	00	N
47	20240222	111126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27850	1050	2	3.92	13882146100	500454	94.33	28150	28900	26350	34800	18800	26800	27739.11	2.05	0	-9464	28466	27632	26716	25882	24966	28050	26300	60	8000	500	19290	50	1	11988108	3339	38.63	3.20	12	4.17	721.00	8704.00	30750	20240122	-9.43	10820	20230818	157.39	30750	-9.43	20240122	14930	86.54	20240102	30750	-9.43	20240122	10820	157.39	20230818	1.67	N	405100	500	59 억		245606	N	N	2384	N	00	N
48	20240222	101116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27200	400	2	1.49	11409144700	411214	77.51	28150	28900	26350	34800	18800	26800	27745.03	2.05	0	-27899	28466	27632	26716	25882	24966	28050	26300	60	8000	500	19290	50	1	11988108	3261	37.73	3.12	12	3.43	721.00	8704.00	30750	20240122	-11.54	10820	20230818	151.39	30750	-11.54	20240122	14930	82.18	20240102	30750	-11.54	20240122	10820	151.39	20230818	1.67	N	405100	500	59 억		245606	N	N	2384	N	00	N
49	20240222	091136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27950	1150	2	4.29	6046078650	214079	40.35	28150	28900	27450	34800	18800	26800	28242.28	2.05	0	-4598	28466	27632	26716	25882	24966	28050	26300	60	8000	500	19290	50	1	11988108	3351	38.77	3.21	12	1.79	721.00	8704.00	30750	20240122	-9.11	10820	20230818	158.32	30750	-9.11	20240122	14930	87.21	20240102	30750	-9.11	20240122	10820	158.32	20230818	1.67	N	405100	500	59 억		245606	N	N	2384	N	00	N
50	20240221	161121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26800	-1650	5	-5.80	14006553550	524021	114.30	26650	27550	25800	36950	19950	28450	26728.67	2.54	0	-60117	30650	29550	27500	26400	24350	30100	26950	60	8500	500	20480	50	1	11988108	3213	37.17	3.08	12	4.37	721.00	8704.00	30750	20240122	-12.85	10820	20230818	147.69	30750	-12.85	20240122	14930	79.50	20240102	30750	-12.85	20240122	10820	147.69	20230818	1.57	N	405100	500	59 억		304967	N	N	2384	N	00	N
51	20240221	151112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26750	-1700	5	-5.98	13556598800	507218	110.64	26650	27550	25800	36950	19950	28450	26727.11	2.54	0	-61477	30650	29550	27500	26400	24350	30100	26950	60	8500	500	20480	50	1	11988108	3207	37.10	3.07	12	4.23	721.00	8704.00	30750	20240122	-13.01	10820	20230818	147.23	30750	-13.01	20240122	14930	79.17	20240102	30750	-13.01	20240122	10820	147.23	20230818	1.57	N	405100	500	59 억		304967	N	N	0	N	00	N
52	20240221	141109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26950	-1500	5	-5.27	12258609850	458710	100.06	26650	27550	25800	36950	19950	28450	26723.82	2.54	0	-54704	30650	29550	27500	26400	24350	30100	26950	60	8500	500	20480	50	1	11988108	3231	37.38	3.10	12	3.83	721.00	8704.00	30750	20240122	-12.36	10820	20230818	149.08	30750	-12.36	20240122	14930	80.51	20240102	30750	-12.36	20240122	10820	149.08	20230818	1.57	N	405100	500	59 억		304967	N	N	0	N	00	N
53	20240221	131110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26950	-1500	5	-5.27	11477608550	429776	93.74	26650	27550	25800	36950	19950	28450	26705.73	2.54	0	-52365	30650	29550	27500	26400	24350	30100	26950	60	8500	500	20480	50	1	11988108	3231	37.38	3.10	12	3.59	721.00	8704.00	30750	20240122	-12.36	10820	20230818	149.08	30750	-12.36	20240122	14930	80.51	20240102	30750	-12.36	20240122	10820	149.08	20230818	1.57	N	405100	500	59 억		304967	N	N	0	N	00	N
54	20240221	121114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27100	-1350	5	-4.75	10716758000	401626	87.60	26650	27550	25800	36950	19950	28450	26683.11	2.54	0	-54145	30650	29550	27500	26400	24350	30100	26950	60	8500	500	20480	50	1	11988108	3249	37.59	3.11	12	3.35	721.00	8704.00	30750	20240122	-11.87	10820	20230818	150.46	30750	-11.87	20240122	14930	81.51	20240102	30750	-11.87	20240122	10820	150.46	20230818	1.57	N	405100	500	59 억		304967	N	N	0	N	00	N
55	20240221	111120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27300	-1150	5	-4.04	9899438350	371373	81.01	26650	27550	25800	36950	19950	28450	26655.97	2.54	0	-55180	30650	29550	27500	26400	24350	30100	26950	60	8500	500	20480	50	1	11988108	3273	37.86	3.14	12	3.10	721.00	8704.00	30750	20240122	-11.22	10820	20230818	152.31	30750	-11.22	20240122	14930	82.85	20240102	30750	-11.22	20240122	10820	152.31	20230818	1.57	N	405100	500	59 억		304967	N	N	0	N	00	N
56	20240221	101109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26700	-1750	5	-6.15	7752784850	292558	63.81	26650	27500	25800	36950	19950	28450	26499.51	2.54	0	-55076	30650	29550	27500	26400	24350	30100	26950	60	8500	500	20480	50	1	11988108	3201	37.03	3.07	12	2.44	721.00	8704.00	30750	20240122	-13.17	10820	20230818	146.77	30750	-13.17	20240122	14930	78.83	20240102	30750	-13.17	20240122	10820	146.77	20230818	1.57	N	405100	500	59 억		304967	N	N	0	N	00	N
57	20240221	091112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26800	-1650	5	-5.80	2988163550	112530	24.55	26650	27150	26050	36950	19950	28450	26553.14	2.54	0	-16511	30650	29550	27500	26400	24350	30100	26950	60	8500	500	20480	50	1	11988108	3213	37.17	3.08	12	0.94	721.00	8704.00	30750	20240122	-12.85	10820	20230818	147.69	30750	-12.85	20240122	14930	79.50	20240102	30750	-12.85	20240122	10820	147.69	20230818	1.57	N	405100	500	59 억		304967	N	N	0	N	00	N
58	20240220	161105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28450	2050	2	7.77	11598574750	431282	123.16	26350	28600	25450	34300	18500	26400	26883.44	2.19	0	42472	28933	27666	25783	24516	22633	28300	25150	60	7900	500	19000	50	1	11988108	3411	39.46	3.27	12	3.60	721.00	8704.00	30750	20240122	-7.48	10820	20230818	162.94	30750	-7.48	20240122	14930	90.56	20240102	30750	-7.48	20240122	10820	162.94	20230818	1.33	N	405100	500	59 억		262900	N	N	152	N	00	N
59	20240220	151103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27200	800	2	3.03	6640793900	254194	72.59	26350	27200	25450	34300	18500	26400	26124.85	2.19	0	13167	28933	27666	25783	24516	22633	28300	25150	60	7900	500	19000	50	1	11988108	3261	37.73	3.12	12	2.12	721.00	8704.00	30750	20240122	-11.54	10820	20230818	151.39	30750	-11.54	20240122	14930	82.18	20240102	30750	-11.54	20240122	10820	151.39	20230818	1.33	N	405100	500	59 억		262900	N	N	152	N	00	N
60	20240220	141058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26000	-400	5	-1.52	4813575850	185389	52.94	26350	26850	25450	34300	18500	26400	25964.61	2.19	0	11354	28933	27666	25783	24516	22633	28300	25150	60	7900	500	19000	50	1	11988108	3117	36.06	2.99	12	1.55	721.00	8704.00	30750	20240122	-15.45	10820	20230818	140.30	30750	-15.45	20240122	14930	74.15	20240102	30750	-15.45	20240122	10820	140.30	20230818	1.33	N	405100	500	59 억		262900	N	N	152	N	00	N
61	20240220	131104	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26200	-200	5	-0.76	4384507800	169008	48.26	26350	26850	25450	34300	18500	26400	25942.46	2.19	0	10535	28933	27666	25783	24516	22633	28300	25150	60	7900	500	19000	50	1	11988108	3141	36.34	3.01	12	1.41	721.00	8704.00	30750	20240122	-14.80	10820	20230818	142.14	30750	-14.80	20240122	14930	75.49	20240102	30750	-14.80	20240122	10820	142.14	20230818	1.33	N	405100	500	59 억		262900	N	N	152	N	00	N
62	20240220	121054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26150	-250	5	-0.95	3965542500	152928	43.67	26350	26850	25450	34300	18500	26400	25930.62	2.19	0	10618	28933	27666	25783	24516	22633	28300	25150	60	7900	500	19000	50	1	11988108	3135	36.27	3.00	12	1.28	721.00	8704.00	30750	20240122	-14.96	10820	20230818	141.68	30750	-14.96	20240122	14930	75.15	20240102	30750	-14.96	20240122	10820	141.68	20230818	1.33	N	405100	500	59 억		262900	N	N	152	N	00	N
63	20240220	111059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25600	-800	5	-3.03	2700933000	104854	29.94	26350	26350	25450	34300	18500	26400	25758.66	2.19	0	4171	28933	27666	25783	24516	22633	28300	25150	60	7900	500	19000	50	1	11988108	3069	35.51	2.94	12	0.87	721.00	8704.00	30750	20240122	-16.75	10820	20230818	136.60	30750	-16.75	20240122	14930	71.47	20240102	30750	-16.75	20240122	10820	136.60	20230818	1.33	N	405100	500	59 억		262900	N	N	152	N	00	N
64	20240220	101052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25600	-800	5	-3.03	2061268900	79891	22.81	26350	26350	25450	34300	18500	26400	25800.61	2.19	0	4808	28933	27666	25783	24516	22633	28300	25150	60	7900	500	19000	50	1	11988108	3069	35.51	2.94	12	0.67	721.00	8704.00	30750	20240122	-16.75	10820	20230818	136.60	30750	-16.75	20240122	14930	71.47	20240102	30750	-16.75	20240122	10820	136.60	20230818	1.33	N	405100	500	59 억		262900	N	N	152	N	00	N
65	20240220	091112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26150	-250	5	-0.95	369247100	14169	4.05	26350	26350	25450	34300	18500	26400	26058.91	2.19	0	194	28933	27666	25783	24516	22633	28300	25150	60	7900	500	19000	50	1	11988108	3135	36.27	3.00	12	0.12	721.00	8704.00	30750	20240122	-14.96	10820	20230818	141.68	30750	-14.96	20240122	14930	75.15	20240102	30750	-14.96	20240122	10820	141.68	20230818	1.33	N	405100	500	59 억		262900	N	N	152	N	00	N
66	20240219	161107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26400	700	2	2.72	9061271100	348747	118.19	25100	27050	23900	33400	18000	25700	25981.14	1.94	0	27313	28366	27032	26116	24782	23866	26575	24325	60	7700	500	18500	50	1	11988108	3165	36.62	3.03	12	2.91	721.00	8704.00	30750	20240122	-14.15	10820	20230818	143.99	30750	-14.15	20240122	14930	76.83	20240102	30750	-14.15	20240122	10820	143.99	20230818	1.64	N	405100	500	59 억		232054	N	N	152	N	00	N
67	20240219	151109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26400	700	2	2.72	8742486200	336659	114.10	25100	27050	23900	33400	18000	25700	25968.37	1.94	0	26351	28366	27032	26116	24782	23866	26575	24325	60	7700	500	18500	50	1	11988108	3165	36.62	3.03	12	2.81	721.00	8704.00	30750	20240122	-14.15	10820	20230818	143.99	30750	-14.15	20240122	14930	76.83	20240102	30750	-14.15	20240122	10820	143.99	20230818	1.64	N	405100	500	59 억		232054	N	N	0	N	00	N
68	20240219	141109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26550	850	2	3.31	7898188700	304702	103.27	25100	27050	23900	33400	18000	25700	25921.03	1.94	0	19713	28366	27032	26116	24782	23866	26575	24325	60	7700	500	18500	50	1	11988108	3183	36.82	3.05	12	2.54	721.00	8704.00	30750	20240122	-13.66	10820	20230818	145.38	30750	-13.66	20240122	14930	77.83	20240102	30750	-13.66	20240122	10820	145.38	20230818	1.64	N	405100	500	59 억		232054	N	N	0	N	00	N
69	20240219	131107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26050	350	2	1.36	7116094550	275134	93.25	25100	27050	23900	33400	18000	25700	25864.10	1.94	0	20971	28366	27032	26116	24782	23866	26575	24325	60	7700	500	18500	50	1	11988108	3123	36.13	2.99	12	2.30	721.00	8704.00	30750	20240122	-15.28	10820	20230818	140.76	30750	-15.28	20240122	14930	74.48	20240102	30750	-15.28	20240122	10820	140.76	20230818	1.64	N	405100	500	59 억		232054	N	N	0	N	00	N
70	20240219	121105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26200	500	2	1.95	6408963650	248072	84.07	25100	27050	23900	33400	18000	25700	25835.09	1.94	0	20026	28366	27032	26116	24782	23866	26575	24325	60	7700	500	18500	50	1	11988108	3141	36.34	3.01	12	2.07	721.00	8704.00	30750	20240122	-14.80	10820	20230818	142.14	30750	-14.80	20240122	14930	75.49	20240102	30750	-14.80	20240122	10820	142.14	20230818	1.64	N	405100	500	59 억		232054	N	N	0	N	00	N
71	20240219	111102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26500	800	2	3.11	5542795100	215247	72.95	25100	27050	23900	33400	18000	25700	25750.86	1.94	0	11666	28366	27032	26116	24782	23866	26575	24325	60	7700	500	18500	50	1	11988108	3177	36.75	3.04	12	1.80	721.00	8704.00	30750	20240122	-13.82	10820	20230818	144.92	30750	-13.82	20240122	14930	77.49	20240102	30750	-13.82	20240122	10820	144.92	20230818	1.64	N	405100	500	59 억		232054	N	N	0	N	00	N
72	20240219	101058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25600	-100	5	-0.39	2568808350	102936	34.89	25100	25800	23900	33400	18000	25700	24955.39	1.94	0	12514	28366	27032	26116	24782	23866	26575	24325	60	7700	500	18500	50	1	11988108	3069	35.51	2.94	12	0.86	721.00	8704.00	30750	20240122	-16.75	10820	20230818	136.60	30750	-16.75	20240122	14930	71.47	20240102	30750	-16.75	20240122	10820	136.60	20230818	1.64	N	405100	500	59 억		232054	N	N	0	N	00	N
73	20240219	091100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25050	-650	5	-2.53	948373100	38515	13.05	25100	25200	23900	33400	18000	25700	24623.47	1.94	0	8062	28366	27032	26116	24782	23866	26575	24325	60	7700	500	18500	50	1	11988108	3003	34.74	2.88	12	0.32	721.00	8704.00	30750	20240122	-18.54	10820	20230818	131.52	30750	-18.54	20240122	14930	67.78	20240102	30750	-18.54	20240122	10820	131.52	20230818	1.64	N	405100	500	59 억		232054	N	N	0	N	00	N
74	20240216	161050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25700	-1200	5	-4.46	7574331150	292355	52.00	27400	27450	25200	34950	18850	26900	25908.33	2.49	0	-66253	29333	28116	26733	25516	24133	27425	24825	60	8050	500	19360	50	1	11988108	3081	35.64	2.95	12	2.44	721.00	8704.00	30750	20240122	-16.42	10820	20230818	137.52	30750	-16.42	20240122	14930	72.14	20240102	30750	-16.42	20240122	10820	137.52	20230818	1.66	N	405100	500	59 억		298432	N	N	3	N	00	N
75	20240216	151100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25400	-1500	5	-5.58	7194177650	277522	49.36	27400	27450	25200	34950	18850	26900	25922.91	2.49	0	-62394	29333	28116	26733	25516	24133	27425	24825	60	8050	500	19360	50	1	11988108	3045	35.23	2.92	12	2.31	721.00	8704.00	30750	20240122	-17.40	10820	20230818	134.75	30750	-17.40	20240122	14930	70.13	20240102	30750	-17.40	20240122	10820	134.75	20230818	1.66	N	405100	500	59 억		298432	N	N	3	N	00	N
76	20240216	141103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25800	-1100	5	-4.09	6642141900	255888	45.52	27400	27450	25200	34950	18850	26900	25957.22	2.49	0	-57706	29333	28116	26733	25516	24133	27425	24825	60	8050	500	19360	50	1	11988108	3093	35.78	2.96	12	2.13	721.00	8704.00	30750	20240122	-16.10	10820	20230818	138.45	30750	-16.10	20240122	14930	72.81	20240102	30750	-16.10	20240122	10820	138.45	20230818	1.66	N	405100	500	59 억		298432	N	N	3	N	00	N
77	20240216	131056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25500	-1400	5	-5.20	5998519500	230768	41.05	27400	27450	25200	34950	18850	26900	25993.72	2.49	0	-55220	29333	28116	26733	25516	24133	27425	24825	60	8050	500	19360	50	1	11988108	3057	35.37	2.93	12	1.92	721.00	8704.00	30750	20240122	-17.07	10820	20230818	135.67	30750	-17.07	20240122	14930	70.80	20240102	30750	-17.07	20240122	10820	135.67	20230818	1.66	N	405100	500	59 억		298432	N	N	3	N	00	N
78	20240216	121101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25350	-1550	5	-5.76	5018255500	192151	34.18	27400	27450	25300	34950	18850	26900	26116.21	2.49	0	-48787	29333	28116	26733	25516	24133	27425	24825	60	8050	500	19360	50	1	11988108	3039	35.16	2.91	12	1.60	721.00	8704.00	30750	20240122	-17.56	10820	20230818	134.29	30750	-17.56	20240122	14930	69.79	20240102	30750	-17.56	20240122	10820	134.29	20230818	1.66	N	405100	500	59 억		298432	N	N	3	N	00	N
79	20240216	111107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25850	-1050	5	-3.90	3993654500	152067	27.05	27400	27450	25550	34950	18850	26900	26262.47	2.49	0	-36708	29333	28116	26733	25516	24133	27425	24825	60	8050	500	19360	50	1	11988108	3099	35.85	2.97	12	1.27	721.00	8704.00	30750	20240122	-15.93	10820	20230818	138.91	30750	-15.93	20240122	14930	73.14	20240102	30750	-15.93	20240122	10820	138.91	20230818	1.66	N	405100	500	59 억		298432	N	N	3	N	00	N
80	20240216	091054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26600	-300	5	-1.12	872459650	32458	5.77	27400	27450	26500	34950	18850	26900	26879.65	2.49	0	-8762	29333	28116	26733	25516	24133	27425	24825	60	8050	500	19360	50	1	11988108	3189	36.89	3.06	12	0.27	721.00	8704.00	30750	20240122	-13.50	10820	20230818	145.84	30750	-13.50	20240122	14930	78.16	20240102	30750	-13.50	20240122	10820	145.84	20230818	1.66	N	405100	500	59 억		298432	N	N	3	N	00	N
81	20240215	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	300	2	1.13	14963550250	559540	123.41	27350	27950	25350	34550	18650	26600	26742.57	2.67	0	-20511	28000	27300	26150	25450	24300	27650	25800	60	7950	500	19150	50	1	11988108	3225	37.31	3.09	12	4.67	721.00	8704.00	30750	20240122	-12.52	10820	20230818	148.61	30750	-12.52	20240122	14930	80.17	20240102	30750	-12.52	20240122	10820	148.61	20230818	1.79	N	405100	500	59 억		320360	N	N	3	N	00	N
82	20240215	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	450	2	1.69	14582222900	545398	120.29	27350	27950	25350	34550	18650	26600	26736.85	2.67	0	-20047	28000	27300	26150	25450	24300	27650	25800	60	7950	500	19150	50	1	11988108	3243	37.52	3.11	12	4.55	721.00	8704.00	30750	20240122	-12.03	10820	20230818	150.00	30750	-12.03	20240122	14930	81.18	20240102	30750	-12.03	20240122	10820	150.00	20230818	1.79	N	405100	500	59 억		320360	N	N	0	N	00	N
83	20240215	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	450	2	1.69	12004806750	450977	99.47	27350	27950	25350	34550	18650	26600	26619.55	2.67	0	-20571	28000	27300	26150	25450	24300	27650	25800	60	7950	500	19150	50	1	11988108	3243	37.52	3.11	12	3.76	721.00	8704.00	30750	20240122	-12.03	10820	20230818	150.00	30750	-12.03	20240122	14930	81.18	20240102	30750	-12.03	20240122	10820	150.00	20230818	1.79	N	405100	500	59 억		320360	N	N	0	N	00	N
84	20240215	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25800	-800	5	-3.01	8578365950	324085	71.48	27350	27950	25350	34550	18650	26600	26469.49	2.67	0	-24688	28000	27300	26150	25450	24300	27650	25800	60	7950	500	19150	50	1	11988108	3093	35.78	2.96	12	2.70	721.00	8704.00	30750	20240122	-16.10	10820	20230818	138.45	30750	-16.10	20240122	14930	72.81	20240102	30750	-16.10	20240122	10820	138.45	20230818	1.79	N	405100	500	59 억		320360	N	N	0	N	00	N
85	20240215	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26300	-300	5	-1.13	6920603100	259515	57.24	27350	27950	25850	34550	18650	26600	26667.45	2.67	0	-10285	28000	27300	26150	25450	24300	27650	25800	60	7950	500	19150	50	1	11988108	3153	36.48	3.02	12	2.16	721.00	8704.00	30750	20240122	-14.47	10820	20230818	143.07	30750	-14.47	20240122	14930	76.16	20240102	30750	-14.47	20240122	10820	143.07	20230818	1.79	N	405100	500	59 억		320360	N	N	0	N	00	N
86	20240215	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26150	-450	5	-1.69	6084942050	227433	50.16	27350	27950	25900	34550	18650	26600	26754.88	2.67	0	-14305	28000	27300	26150	25450	24300	27650	25800	60	7950	500	19150	50	1	11988108	3135	36.27	3.00	12	1.90	721.00	8704.00	30750	20240122	-14.96	10820	20230818	141.68	30750	-14.96	20240122	14930	75.15	20240102	30750	-14.96	20240122	10820	141.68	20230818	1.79	N	405100	500	59 억		320360	N	N	0	N	00	N
87	20240215	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26700	100	2	0.38	2479099750	90611	19.99	27350	27950	26700	34550	18650	26600	27359.81	2.67	0	-11154	28000	27300	26150	25450	24300	27650	25800	60	7950	500	19150	50	1	11988108	3201	37.03	3.07	12	0.76	721.00	8704.00	30750	20240122	-13.17	10820	20230818	146.77	30750	-13.17	20240122	14930	78.83	20240102	30750	-13.17	20240122	10820	146.77	20230818	1.79	N	405100	500	59 억		320360	N	N	0	N	00	N
88	20240214	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26600	350	2	1.33	11753542750	447662	38.45	25600	26850	25000	34100	18400	26250	26253.91	3.21	0	-59743	29783	28016	26683	24916	23583	27350	24250	60	7850	500	18900	50	1	11988108	3189	36.89	3.06	12	3.73	721.00	8704.00	30750	20240122	-13.50	10820	20230818	145.84	30750	-13.50	20240122	14930	78.16	20240102	30750	-13.50	20240122	10820	145.84	20230818	1.75	N	405100	500	59 억		385043	N	N	0	N	00	N
89	20240214	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26400	150	2	0.57	10807600800	412215	35.40	25600	26850	25000	34100	18400	26250	26218.35	3.21	0	-52880	29783	28016	26683	24916	23583	27350	24250	60	7850	500	18900	50	1	11988108	3165	36.62	3.03	12	3.44	721.00	8704.00	30750	20240122	-14.15	10820	20230818	143.99	30750	-14.15	20240122	14930	76.83	20240102	30750	-14.15	20240122	10820	143.99	20230818	1.75	N	405100	500	59 억		385043	N	N	0	N	00	N
90	20240214	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26450	200	2	0.76	9361346800	357655	30.72	25600	26850	25000	34100	18400	26250	26174.21	3.21	0	-48328	29783	28016	26683	24916	23583	27350	24250	60	7850	500	18900	50	1	11988108	3171	36.69	3.04	12	2.98	721.00	8704.00	30750	20240122	-13.98	10820	20230818	144.45	30750	-13.98	20240122	14930	77.16	20240102	30750	-13.98	20240122	10820	144.45	20230818	1.75	N	405100	500	59 억		385043	N	N	0	N	00	N
91	20240214	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26550	300	2	1.14	8519975700	325776	27.98	25600	26850	25000	34100	18400	26250	26152.83	3.21	0	-46430	29783	28016	26683	24916	23583	27350	24250	60	7850	500	18900	50	1	11988108	3183	36.82	3.05	12	2.72	721.00	8704.00	30750	20240122	-13.66	10820	20230818	145.38	30750	-13.66	20240122	14930	77.83	20240102	30750	-13.66	20240122	10820	145.38	20230818	1.75	N	405100	500	59 억		385043	N	N	0	N	00	N
92	20240214	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26200	-50	5	-0.19	7216131100	276526	23.75	25600	26800	25000	34100	18400	26250	26095.60	3.21	0	-45234	29783	28016	26683	24916	23583	27350	24250	60	7850	500	18900	50	1	11988108	3141	36.34	3.01	12	2.31	721.00	8704.00	30750	20240122	-14.80	10820	20230818	142.14	30750	-14.80	20240122	14930	75.49	20240102	30750	-14.80	20240122	10820	142.14	20230818	1.75	N	405100	500	59 억		385043	N	N	0	N	00	N
93	20240214	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26350	100	2	0.38	6400027350	245605	21.09	25600	26800	25000	34100	18400	26250	26058.12	3.21	0	-38924	29783	28016	26683	24916	23583	27350	24250	60	7850	500	18900	50	1	11988108	3159	36.55	3.03	12	2.05	721.00	8704.00	30750	20240122	-14.31	10820	20230818	143.53	30750	-14.31	20240122	14930	76.49	20240102	30750	-14.31	20240122	10820	143.53	20230818	1.75	N	405100	500	59 억		385043	N	N	0	N	00	N
94	20240214	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26350	100	2	0.38	1710171250	66699	5.73	25600	26500	25000	34100	18400	26250	25639.00	3.21	0	-2794	29783	28016	26683	24916	23583	27350	24250	60	7850	500	18900	50	1	11988108	3159	36.55	3.03	12	0.56	721.00	8704.00	30750	20240122	-14.31	10820	20230818	143.53	30750	-14.31	20240122	14930	76.49	20240102	30750	-14.31	20240122	10820	143.53	20230818	1.75	N	405100	500	59 억		385043	N	N	0	N	00	N
95	20240213	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26250	1100	2	4.37	30662735850	1154345	83.06	26550	28450	25350	32650	17650	25150	26567.00	2.98	0	22029	28983	27066	24083	22166	19183	28025	23125	60	7500	500	18100	50	1	11988108	3147	36.41	3.02	12	9.63	721.00	8704.00	30750	20240122	-14.63	10820	20230818	142.61	30750	-14.63	20240122	14930	75.82	20240102	30750	-14.63	20240122	10820	142.61	20230818	1.79	N	405100	500	59 억		357266	N	N	0	N	00	N
96	20240213	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26250	1100	2	4.37	29851081900	1123462	80.83	26550	28450	25350	32650	17650	25150	26574.82	2.98	0	17491	28983	27066	24083	22166	19183	28025	23125	60	7500	500	18100	50	1	11988108	3147	36.41	3.02	12	9.37	721.00	8704.00	30750	20240122	-14.63	10820	20230818	142.61	30750	-14.63	20240122	14930	75.82	20240102	30750	-14.63	20240122	10820	142.61	20230818	1.79	N	405100	500	59 억		357266	N	N	0	N	00	N
97	20240213	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25500	350	2	1.39	26512271200	996158	71.67	26550	28450	25350	32650	17650	25150	26619.41	2.98	0	17405	28983	27066	24083	22166	19183	28025	23125	60	7500	500	18100	50	1	11988108	3057	35.37	2.93	12	8.31	721.00	8704.00	30750	20240122	-17.07	10820	20230818	135.67	30750	-17.07	20240122	14930	70.80	20240102	30750	-17.07	20240122	10820	135.67	20230818	1.79	N	405100	500	59 억		357266	N	N	0	N	00	N
98	20240213	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25550	400	2	1.59	24673020500	924368	66.51	26550	28450	25350	32650	17650	25150	26697.31	2.98	0	7231	28983	27066	24083	22166	19183	28025	23125	60	7500	500	18100	50	1	11988108	3063	35.44	2.94	12	7.71	721.00	8704.00	30750	20240122	-16.91	10820	20230818	136.14	30750	-16.91	20240122	14930	71.13	20240102	30750	-16.91	20240122	10820	136.14	20230818	1.79	N	405100	500	59 억		357266	N	N	0	N	00	N
99	20240213	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26400	1250	2	4.97	21919102150	817757	58.84	26550	28450	25650	32650	17650	25150	26810.65	2.98	0	-8412	28983	27066	24083	22166	19183	28025	23125	60	7500	500	18100	50	1	11988108	3165	36.62	3.03	12	6.82	721.00	8704.00	30750	20240122	-14.15	10820	20230818	143.99	30750	-14.15	20240122	14930	76.83	20240102	30750	-14.15	20240122	10820	143.99	20230818	1.79	N	405100	500	59 억		357266	N	N	0	N	00	N
100	20240213	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26550	1400	2	5.57	20337289050	757892	54.53	26550	28450	25650	32650	17650	25150	26841.41	2.98	0	-3554	28983	27066	24083	22166	19183	28025	23125	60	7500	500	18100	50	1	11988108	3183	36.82	3.05	12	6.32	721.00	8704.00	30750	20240122	-13.66	10820	20230818	145.38	30750	-13.66	20240122	14930	77.83	20240102	30750	-13.66	20240122	10820	145.38	20230818	1.79	N	405100	500	59 억		357266	N	N	0	N	00	N
101	20240213	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26400	1250	2	4.97	16729823250	622803	44.81	26550	28450	25650	32650	17650	25150	26871.29	2.98	0	2680	28983	27066	24083	22166	19183	28025	23125	60	7500	500	18100	50	1	11988108	3165	36.62	3.03	12	5.20	721.00	8704.00	30750	20240122	-14.15	10820	20230818	143.99	30750	-14.15	20240122	14930	76.83	20240102	30750	-14.15	20240122	10820	143.99	20230818	1.79	N	405100	500	59 억		357266	N	N	0	N	00	N