KissMeData/448280/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	161234	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	34950	-1700	5	-4.64	4235739650	119992	169.66	36300	36650	34950	47600	25700	36650	35300.85	0.34	0	-13095	38116	37382	37016	36282	35916	37200	36100	49	10950	500	25650	50	1	9877043	3452	15.92	5.52	12	1.21	2196.00	6337.00	80900	20231122	-56.80	34950	20240229	0.00	55300	-36.80	20240104	34950	0.00	20240229	80900	-56.80	20231122	34950	0.00	20240229	0.61	N	448280	500	49 억		33768	N	N	88	N	00	N
3	20240229	151240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	35100	-1550	5	-4.23	3882518600	109895	155.38	36300	36650	34950	47600	25700	36650	35329.35	0.34	0	-12559	38116	37382	37016	36282	35916	37200	36100	49	10950	500	25650	50	1	9877043	3467	15.98	5.54	12	1.11	2196.00	6337.00	80900	20231122	-56.61	34950	20240229	0.43	55300	-36.53	20240104	34950	0.43	20240229	80900	-56.61	20231122	34950	0.43	20240229	0.61	N	448280	500	49 억		33768	N	N	0	N	00	N
4	20240229	141239	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	35050	-1600	5	-4.37	3549473300	100395	141.95	36300	36650	34950	47600	25700	36650	35355.08	0.34	0	-12281	38116	37382	37016	36282	35916	37200	36100	49	10950	500	25650	50	1	9877043	3462	15.96	5.53	12	1.02	2196.00	6337.00	80900	20231122	-56.67	34950	20240229	0.29	55300	-36.62	20240104	34950	0.29	20240229	80900	-56.67	20231122	34950	0.29	20240229	0.61	N	448280	500	49 억		33768	N	N	0	N	00	N
5	20240229	131238	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	35150	-1500	5	-4.09	3135684450	88594	125.27	36300	36650	34950	47600	25700	36650	35393.87	0.34	0	-10981	38116	37382	37016	36282	35916	37200	36100	49	10950	500	25650	50	1	9877043	3472	16.01	5.55	12	0.90	2196.00	6337.00	80900	20231122	-56.55	34950	20240229	0.57	55300	-36.44	20240104	34950	0.57	20240229	80900	-56.55	20231122	34950	0.57	20240229	0.61	N	448280	500	49 억		33768	N	N	0	N	00	N
6	20240229	121237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	35400	-1250	5	-3.41	3015331300	85177	120.43	36300	36650	34950	47600	25700	36650	35400.77	0.34	0	-10484	38116	37382	37016	36282	35916	37200	36100	49	10950	500	25650	50	1	9877043	3496	16.12	5.59	12	0.86	2196.00	6337.00	80900	20231122	-56.24	34950	20240229	1.29	55300	-35.99	20240104	34950	1.29	20240229	80900	-56.24	20231122	34950	1.29	20240229	0.61	N	448280	500	49 억		33768	N	N	0	N	00	N
7	20240229	111242	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	35200	-1450	5	-3.96	2586334750	72983	103.19	36300	36650	34950	47600	25700	36650	35437.50	0.34	0	-9674	38116	37382	37016	36282	35916	37200	36100	49	10950	500	25650	50	1	9877043	3477	16.03	5.55	12	0.74	2196.00	6337.00	80900	20231122	-56.49	34950	20240229	0.72	55300	-36.35	20240104	34950	0.72	20240229	80900	-56.49	20231122	34950	0.72	20240229	0.61	N	448280	500	49 억		33768	N	N	0	N	00	N
8	20240229	101243	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	35400	-1250	5	-3.41	1437499600	40255	56.92	36300	36650	35400	47600	25700	36650	35709.84	0.34	0	-6519	38116	37382	37016	36282	35916	37200	36100	49	10950	500	25650	50	1	9877043	3496	16.12	5.59	12	0.41	2196.00	6337.00	80900	20231122	-56.24	35400	20240229	0.00	55300	-35.99	20240104	35400	0.00	20240229	80900	-56.24	20231122	35400	0.00	20240229	0.61	N	448280	500	49 억		33768	N	N	0	N	00	N
9	20240229	091241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36000	-650	5	-1.77	273087700	7550	10.68	36300	36650	36000	47600	25700	36650	36170.56	0.34	0	-1294	38116	37382	37016	36282	35916	37200	36100	49	10950	500	25650	50	1	9877043	3556	16.39	5.68	12	0.08	2196.00	6337.00	80900	20231122	-55.50	35900	20240206	0.28	55300	-34.90	20240104	35900	0.28	20240206	80900	-55.50	20231122	35900	0.28	20240206	0.61	N	448280	500	49 억		33768	N	N	0	N	00	N
10	20240228	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36650	-550	5	-1.48	2572804050	69768	51.19	37200	37750	36650	48350	26050	37200	36877.02	0.39	0	-4818	40733	38966	38083	36316	35433	38525	35875	49	11150	500	26040	50	1	9877043	3620	16.69	5.78	12	0.71	2196.00	6337.00	80900	20231122	-54.70	35900	20240206	2.09	55300	-33.73	20240104	35900	2.09	20240206	80900	-54.70	20231122	35900	2.09	20240206	0.60	N	448280	500	49 억		38587	N	N	0	N	00	N
11	20240228	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36750	-450	5	-1.21	2336375600	63324	46.46	37200	37750	36650	48350	26050	37200	36895.58	0.39	0	-4064	40733	38966	38083	36316	35433	38525	35875	49	11150	500	26040	50	1	9877043	3630	16.73	5.80	12	0.64	2196.00	6337.00	80900	20231122	-54.57	35900	20240206	2.37	55300	-33.54	20240104	35900	2.37	20240206	80900	-54.57	20231122	35900	2.37	20240206	0.60	N	448280	500	49 억		38587	N	N	0	N	00	N
12	20240228	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36900	-300	5	-0.81	1978188450	53583	39.31	37200	37750	36650	48350	26050	37200	36918.21	0.39	0	-3160	40733	38966	38083	36316	35433	38525	35875	49	11150	500	26040	50	1	9877043	3645	16.80	5.82	12	0.54	2196.00	6337.00	80900	20231122	-54.39	35900	20240206	2.79	55300	-33.27	20240104	35900	2.79	20240206	80900	-54.39	20231122	35900	2.79	20240206	0.60	N	448280	500	49 억		38587	N	N	0	N	00	N
13	20240228	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36950	-250	5	-0.67	1799801250	48740	35.76	37200	37750	36650	48350	26050	37200	36926.57	0.39	0	-2839	40733	38966	38083	36316	35433	38525	35875	49	11150	500	26040	50	1	9877043	3650	16.83	5.83	12	0.49	2196.00	6337.00	80900	20231122	-54.33	35900	20240206	2.92	55300	-33.18	20240104	35900	2.92	20240206	80900	-54.33	20231122	35900	2.92	20240206	0.60	N	448280	500	49 억		38587	N	N	0	N	00	N
14	20240228	121242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36700	-500	5	-1.34	1629068050	44097	32.35	37200	37750	36650	48350	26050	37200	36942.83	0.39	0	-1468	40733	38966	38083	36316	35433	38525	35875	49	11150	500	26040	50	1	9877043	3625	16.71	5.79	12	0.45	2196.00	6337.00	80900	20231122	-54.64	35900	20240206	2.23	55300	-33.63	20240104	35900	2.23	20240206	80900	-54.64	20231122	35900	2.23	20240206	0.60	N	448280	500	49 억		38587	N	N	0	N	00	N
15	20240228	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36850	-350	5	-0.94	1216801450	32896	24.14	37200	37750	36650	48350	26050	37200	36989.34	0.39	0	1895	40733	38966	38083	36316	35433	38525	35875	49	11150	500	26040	50	1	9877043	3640	16.78	5.82	12	0.33	2196.00	6337.00	80900	20231122	-54.45	35900	20240206	2.65	55300	-33.36	20240104	35900	2.65	20240206	80900	-54.45	20231122	35900	2.65	20240206	0.60	N	448280	500	49 억		38587	N	N	0	N	00	N
16	20240228	101239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37100	-100	5	-0.27	929056350	25130	18.44	37200	37750	36650	48350	26050	37200	36970.01	0.39	0	2655	40733	38966	38083	36316	35433	38525	35875	49	11150	500	26040	50	1	9877043	3664	16.89	5.85	12	0.25	2196.00	6337.00	80900	20231122	-54.14	35900	20240206	3.34	55300	-32.91	20240104	35900	3.34	20240206	80900	-54.14	20231122	35900	3.34	20240206	0.60	N	448280	500	49 억		38587	N	N	0	N	00	N
17	20240228	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37350	150	2	0.40	137850000	3702	2.72	37200	37750	37000	48350	26050	37200	37236.63	0.39	0	-486	40733	38966	38083	36316	35433	38525	35875	49	11150	500	26040	50	1	9877043	3689	17.01	5.89	12	0.04	2196.00	6337.00	80900	20231122	-53.83	35900	20240206	4.04	55300	-32.46	20240104	35900	4.04	20240206	80900	-53.83	20231122	35900	4.04	20240206	0.60	N	448280	500	49 억		38587	N	N	0	N	00	N
18	20240227	161237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37200	-2650	5	-6.65	5121472900	135084	62.39	39850	39850	37200	51800	27900	39850	37913.61	0.72	0	-32656	42283	41066	39883	38666	37483	41675	39275	49	11950	500	27890	50	1	9877043	3674	16.94	5.87	12	1.37	2196.00	6337.00	80900	20231122	-54.02	35900	20240206	3.62	55300	-32.73	20240104	35900	3.62	20240206	80900	-54.02	20231122	35900	3.62	20240206	0.53	N	448280	500	49 억		70942	N	N	0	N	00	N
19	20240227	151238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37200	-2650	5	-6.65	5023270300	132446	61.17	39850	39850	37200	51800	27900	39850	37926.93	0.72	0	-31976	42283	41066	39883	38666	37483	41675	39275	49	11950	500	27890	50	1	9877043	3674	16.94	5.87	12	1.34	2196.00	6337.00	80900	20231122	-54.02	35900	20240206	3.62	55300	-32.73	20240104	35900	3.62	20240206	80900	-54.02	20231122	35900	3.62	20240206	0.53	N	448280	500	49 억		70942	N	N	0	N	00	N
20	20240227	141236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37350	-2500	5	-6.27	4462121800	117388	54.22	39850	39850	37200	51800	27900	39850	38011.74	0.72	0	-29291	42283	41066	39883	38666	37483	41675	39275	49	11950	500	27890	50	1	9877043	3689	17.01	5.89	12	1.19	2196.00	6337.00	80900	20231122	-53.83	35900	20240206	4.04	55300	-32.46	20240104	35900	4.04	20240206	80900	-53.83	20231122	35900	4.04	20240206	0.53	N	448280	500	49 억		70942	N	N	0	N	00	N
21	20240227	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37550	-2300	5	-5.77	3906746300	102534	47.36	39850	39850	37450	51800	27900	39850	38101.96	0.72	0	-25186	42283	41066	39883	38666	37483	41675	39275	49	11950	500	27890	50	1	9877043	3709	17.10	5.93	12	1.04	2196.00	6337.00	80900	20231122	-53.58	35900	20240206	4.60	55300	-32.10	20240104	35900	4.60	20240206	80900	-53.58	20231122	35900	4.60	20240206	0.53	N	448280	500	49 억		70942	N	N	0	N	00	N
22	20240227	121237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37700	-2150	5	-5.40	3523163800	92318	42.64	39850	39850	37500	51800	27900	39850	38163.35	0.72	0	-21385	42283	41066	39883	38666	37483	41675	39275	49	11950	500	27890	50	1	9877043	3724	17.17	5.95	12	0.93	2196.00	6337.00	80900	20231122	-53.40	35900	20240206	5.01	55300	-31.83	20240104	35900	5.01	20240206	80900	-53.40	20231122	35900	5.01	20240206	0.53	N	448280	500	49 억		70942	N	N	0	N	00	N
23	20240227	111239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37850	-2000	5	-5.02	2928226500	76530	35.35	39850	39850	37800	51800	27900	39850	38262.47	0.72	0	-16941	42283	41066	39883	38666	37483	41675	39275	49	11950	500	27890	50	1	9877043	3738	17.24	5.97	12	0.77	2196.00	6337.00	80900	20231122	-53.21	35900	20240206	5.43	55300	-31.56	20240104	35900	5.43	20240206	80900	-53.21	20231122	35900	5.43	20240206	0.53	N	448280	500	49 억		70942	N	N	0	N	00	N
24	20240227	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37950	-1900	5	-4.77	2181359450	56820	26.24	39850	39850	37850	51800	27900	39850	38390.70	0.72	0	-14513	42283	41066	39883	38666	37483	41675	39275	49	11950	500	27890	50	1	9877043	3748	17.28	5.99	12	0.58	2196.00	6337.00	80900	20231122	-53.09	35900	20240206	5.71	55300	-31.37	20240104	35900	5.71	20240206	80900	-53.09	20231122	35900	5.71	20240206	0.53	N	448280	500	49 억		70942	N	N	0	N	00	N
25	20240227	091237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38700	-1150	5	-2.89	675857800	17401	8.04	39850	39850	38400	51800	27900	39850	38840.17	0.72	0	-3731	42283	41066	39883	38666	37483	41675	39275	49	11950	500	27890	50	1	9877043	3822	17.62	6.11	12	0.18	2196.00	6337.00	80900	20231122	-52.16	35900	20240206	7.80	55300	-30.02	20240104	35900	7.80	20240206	80900	-52.16	20231122	35900	7.80	20240206	0.53	N	448280	500	49 억		70942	N	N	0	N	00	N
26	20240226	161231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39850	1200	2	3.10	8622131650	215109	193.49	39350	41100	38700	50200	27100	38650	40085.80	0.74	0	-819	40283	39466	38733	37916	37183	39100	37550	49	11550	500	27050	50	1	9877043	3936	18.15	6.29	12	2.18	2196.00	6337.00	80900	20231122	-50.74	35900	20240206	11.00	55300	-27.94	20240104	35900	11.00	20240206	80900	-50.74	20231122	35900	11.00	20240206	0.52	N	448280	500	49 억		72630	N	N	0	N	00	N
27	20240226	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39750	1100	2	2.85	8410240450	209784	188.70	39350	41100	38700	50200	27100	38650	40092.81	0.74	0	-61	40283	39466	38733	37916	37183	39100	37550	49	11550	500	27050	50	1	9877043	3926	18.10	6.27	12	2.12	2196.00	6337.00	80900	20231122	-50.87	35900	20240206	10.72	55300	-28.12	20240104	35900	10.72	20240206	80900	-50.87	20231122	35900	10.72	20240206	0.52	N	448280	500	49 억		72630	N	N	0	N	00	N
28	20240226	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39600	950	2	2.46	7688239500	191607	172.35	39350	41100	38700	50200	27100	38650	40128.19	0.74	0	3926	40283	39466	38733	37916	37183	39100	37550	49	11550	500	27050	50	1	9877043	3911	18.03	6.25	12	1.94	2196.00	6337.00	80900	20231122	-51.05	35900	20240206	10.31	55300	-28.39	20240104	35900	10.31	20240206	80900	-51.05	20231122	35900	10.31	20240206	0.52	N	448280	500	49 억		72630	N	N	0	N	00	N
29	20240226	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40050	1400	2	3.62	6708496300	166911	150.14	39350	41100	38700	50200	27100	38650	40195.83	0.74	0	3538	40283	39466	38733	37916	37183	39100	37550	49	11550	500	27050	50	1	9877043	3956	18.24	6.32	12	1.69	2196.00	6337.00	80900	20231122	-50.49	35900	20240206	11.56	55300	-27.58	20240104	35900	11.56	20240206	80900	-50.49	20231122	35900	11.56	20240206	0.52	N	448280	500	49 억		72630	N	N	0	N	00	N
30	20240226	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40000	1350	2	3.49	6244737050	155383	139.77	39350	41100	38700	50200	27100	38650	40193.37	0.74	0	2843	40283	39466	38733	37916	37183	39100	37550	49	11550	500	27050	50	1	9877043	3951	18.21	6.31	12	1.57	2196.00	6337.00	80900	20231122	-50.56	35900	20240206	11.42	55300	-27.67	20240104	35900	11.42	20240206	80900	-50.56	20231122	35900	11.42	20240206	0.52	N	448280	500	49 억		72630	N	N	0	N	00	N
31	20240226	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39900	1250	2	3.23	5893682250	146599	131.87	39350	41100	38700	50200	27100	38650	40207.08	0.74	0	4816	40283	39466	38733	37916	37183	39100	37550	49	11550	500	27050	50	1	9877043	3941	18.17	6.30	12	1.48	2196.00	6337.00	80900	20231122	-50.68	35900	20240206	11.14	55300	-27.85	20240104	35900	11.14	20240206	80900	-50.68	20231122	35900	11.14	20240206	0.52	N	448280	500	49 억		72630	N	N	0	N	00	N
32	20240226	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40200	1550	2	4.01	4677106000	116416	104.72	39350	41100	38700	50200	27100	38650	40181.17	0.74	0	9152	40283	39466	38733	37916	37183	39100	37550	49	11550	500	27050	50	1	9877043	3971	18.31	6.34	12	1.18	2196.00	6337.00	80900	20231122	-50.31	35900	20240206	11.98	55300	-27.31	20240104	35900	11.98	20240206	80900	-50.31	20231122	35900	11.98	20240206	0.52	N	448280	500	49 억		72630	N	N	0	N	00	N
33	20240226	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39450	800	2	2.07	823132750	20942	18.84	39350	39800	38700	50200	27100	38650	39318.38	0.74	0	766	40283	39466	38733	37916	37183	39100	37550	49	11550	500	27050	50	1	9877043	3896	17.96	6.23	12	0.21	2196.00	6337.00	80900	20231122	-51.24	35900	20240206	9.89	55300	-28.66	20240104	35900	9.89	20240206	80900	-51.24	20231122	35900	9.89	20240206	0.52	N	448280	500	49 억		72630	N	N	0	N	00	N
34	20240223	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38650	-1150	5	-2.89	4261430850	110187	25.06	39300	39550	38000	51700	27900	39800	38673.69	0.62	0	11489	44233	42016	39433	37216	34633	43125	38325	49	11900	500	27860	50	1	9877043	3817	17.60	6.10	12	1.12	2196.00	6337.00	80900	20231122	-52.22	35900	20240206	7.66	55300	-30.11	20240104	35900	7.66	20240206	80900	-52.22	20231122	35900	7.66	20240206	0.49	N	448280	500	49 억		61140	N	N	0	N	00	N
35	20240223	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38500	-1300	5	-3.27	4072579200	105303	23.94	39300	39550	38000	51700	27900	39800	38673.86	0.62	0	10058	44233	42016	39433	37216	34633	43125	38325	49	11900	500	27860	50	1	9877043	3803	17.53	6.08	12	1.07	2196.00	6337.00	80900	20231122	-52.41	35900	20240206	7.24	55300	-30.38	20240104	35900	7.24	20240206	80900	-52.41	20231122	35900	7.24	20240206	0.49	N	448280	500	49 억		61140	N	N	0	N	00	N
36	20240223	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38500	-1300	5	-3.27	3632729500	93882	21.35	39300	39550	38000	51700	27900	39800	38693.52	0.62	0	8907	44233	42016	39433	37216	34633	43125	38325	49	11900	500	27860	50	1	9877043	3803	17.53	6.08	12	0.95	2196.00	6337.00	80900	20231122	-52.41	35900	20240206	7.24	55300	-30.38	20240104	35900	7.24	20240206	80900	-52.41	20231122	35900	7.24	20240206	0.49	N	448280	500	49 억		61140	N	N	0	N	00	N
37	20240223	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38400	-1400	5	-3.52	3352031350	86583	19.69	39300	39550	38000	51700	27900	39800	38713.48	0.62	0	8679	44233	42016	39433	37216	34633	43125	38325	49	11900	500	27860	50	1	9877043	3793	17.49	6.06	12	0.88	2196.00	6337.00	80900	20231122	-52.53	35900	20240206	6.96	55300	-30.56	20240104	35900	6.96	20240206	80900	-52.53	20231122	35900	6.96	20240206	0.49	N	448280	500	49 억		61140	N	N	0	N	00	N
38	20240223	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38800	-1000	5	-2.51	3048973750	78715	17.90	39300	39550	38000	51700	27900	39800	38733.07	0.62	0	8091	44233	42016	39433	37216	34633	43125	38325	49	11900	500	27860	50	1	9877043	3832	17.67	6.12	12	0.80	2196.00	6337.00	80900	20231122	-52.04	35900	20240206	8.08	55300	-29.84	20240104	35900	8.08	20240206	80900	-52.04	20231122	35900	8.08	20240206	0.49	N	448280	500	49 억		61140	N	N	0	N	00	N
39	20240223	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38700	-1100	5	-2.76	2695148200	69602	15.83	39300	39550	38000	51700	27900	39800	38720.82	0.62	0	6096	44233	42016	39433	37216	34633	43125	38325	49	11900	500	27860	50	1	9877043	3822	17.62	6.11	12	0.70	2196.00	6337.00	80900	20231122	-52.16	35900	20240206	7.80	55300	-30.02	20240104	35900	7.80	20240206	80900	-52.16	20231122	35900	7.80	20240206	0.49	N	448280	500	49 억		61140	N	N	0	N	00	N
40	20240223	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38550	-1250	5	-3.14	2345394300	60557	13.77	39300	39550	38000	51700	27900	39800	38728.70	0.62	0	4673	44233	42016	39433	37216	34633	43125	38325	49	11900	500	27860	50	1	9877043	3808	17.55	6.08	12	0.61	2196.00	6337.00	80900	20231122	-52.35	35900	20240206	7.38	55300	-30.29	20240104	35900	7.38	20240206	80900	-52.35	20231122	35900	7.38	20240206	0.49	N	448280	500	49 억		61140	N	N	0	N	00	N
41	20240223	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38700	-1100	5	-2.76	923108550	23658	5.38	39300	39550	38650	51700	27900	39800	39015.76	0.62	0	434	44233	42016	39433	37216	34633	43125	38325	49	11900	500	27860	50	1	9877043	3822	17.62	6.11	12	0.24	2196.00	6337.00	80900	20231122	-52.16	35900	20240206	7.80	55300	-30.02	20240104	35900	7.80	20240206	80900	-52.16	20231122	35900	7.80	20240206	0.49	N	448280	500	49 억		61140	N	N	0	N	00	N
42	20240222	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39800	2900	2	7.86	17148309000	436035	467.52	36900	41650	36850	47950	25850	36900	39327.25	0.46	0	15713	38600	37750	37200	36350	35800	37475	36075	49	11050	500	25830	50	1	9877043	3931	18.12	6.28	12	4.41	2196.00	6337.00	80900	20231122	-50.80	35900	20240206	10.86	55300	-28.03	20240104	35900	10.86	20240206	80900	-50.80	20231122	35900	10.86	20240206	0.49	N	448280	500	49 억		45474	N	N	0	N	00	N
43	20240222	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39250	2350	2	6.37	16556458050	421085	451.49	36900	41650	36850	47950	25850	36900	39319.28	0.46	0	13302	38600	37750	37200	36350	35800	37475	36075	49	11050	500	25830	50	1	9877043	3877	17.87	6.19	12	4.26	2196.00	6337.00	80900	20231122	-51.48	35900	20240206	9.33	55300	-29.02	20240104	35900	9.33	20240206	80900	-51.48	20231122	35900	9.33	20240206	0.49	N	448280	500	49 억		45474	N	N	0	N	00	N
44	20240222	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41100	4200	2	11.38	9307501500	239076	256.34	36900	41650	36850	47950	25850	36900	38932.20	0.46	0	19572	38600	37750	37200	36350	35800	37475	36075	49	11050	500	25830	50	1	9877043	4059	18.72	6.49	12	2.42	2196.00	6337.00	80900	20231122	-49.20	35900	20240206	14.48	55300	-25.68	20240104	35900	14.48	20240206	80900	-49.20	20231122	35900	14.48	20240206	0.49	N	448280	500	49 억		45474	N	N	0	N	00	N
45	20240222	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36950	50	2	0.14	2365921450	63680	68.28	36900	37600	36850	47950	25850	36900	37153.79	0.46	0	18280	38600	37750	37200	36350	35800	37475	36075	49	11050	500	25830	50	1	9877043	3650	16.83	5.83	12	0.64	2196.00	6337.00	80900	20231122	-54.33	35900	20240206	2.92	55300	-33.18	20240104	35900	2.92	20240206	80900	-54.33	20231122	35900	2.92	20240206	0.49	N	448280	500	49 억		45474	N	N	0	N	00	N
46	20240222	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37200	300	2	0.81	2069779350	55693	59.71	36900	37600	36850	47950	25850	36900	37164.68	0.46	0	16747	38600	37750	37200	36350	35800	37475	36075	49	11050	500	25830	50	1	9877043	3674	16.94	5.87	12	0.56	2196.00	6337.00	80900	20231122	-54.02	35900	20240206	3.62	55300	-32.73	20240104	35900	3.62	20240206	80900	-54.02	20231122	35900	3.62	20240206	0.49	N	448280	500	49 억		45474	N	N	0	N	00	N
47	20240222	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37100	200	2	0.54	1633119150	43909	47.08	36900	37600	36850	47950	25850	36900	37194.10	0.46	0	13900	38600	37750	37200	36350	35800	37475	36075	49	11050	500	25830	50	1	9877043	3664	16.89	5.85	12	0.44	2196.00	6337.00	80900	20231122	-54.14	35900	20240206	3.34	55300	-32.91	20240104	35900	3.34	20240206	80900	-54.14	20231122	35900	3.34	20240206	0.49	N	448280	500	49 억		45474	N	N	0	N	00	N
48	20240222	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37000	100	2	0.27	882505800	23791	25.51	36900	37450	36850	47950	25850	36900	37095.13	0.46	0	9289	38600	37750	37200	36350	35800	37475	36075	49	11050	500	25830	50	1	9877043	3655	16.85	5.84	12	0.24	2196.00	6337.00	80900	20231122	-54.26	35900	20240206	3.06	55300	-33.09	20240104	35900	3.06	20240206	80900	-54.26	20231122	35900	3.06	20240206	0.49	N	448280	500	49 억		45474	N	N	0	N	00	N
49	20240222	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37100	200	2	0.54	368956250	9917	10.63	36900	37450	36900	47950	25850	36900	37208.31	0.46	0	4563	38600	37750	37200	36350	35800	37475	36075	49	11050	500	25830	50	1	9877043	3664	16.89	5.85	12	0.10	2196.00	6337.00	80900	20231122	-54.14	35900	20240206	3.34	55300	-32.91	20240104	35900	3.34	20240206	80900	-54.14	20231122	35900	3.34	20240206	0.49	N	448280	500	49 억		45474	N	N	0	N	00	N
50	20240221	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36900	-850	5	-2.25	3405203850	91934	194.08	37750	38050	36650	49050	26450	37750	37040.47	0.59	0	-12532	39116	38432	38016	37332	36916	38225	37125	49	11300	500	26420	50	1	9877043	3645	16.80	5.82	12	0.93	2196.00	6337.00	80900	20231122	-54.39	35900	20240206	2.79	55300	-33.27	20240104	35900	2.79	20240206	80900	-54.39	20231122	35900	2.79	20240206	0.49	N	448280	500	49 억		57871	N	N	0	N	00	N
51	20240221	151138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36850	-900	5	-2.38	3290218250	88819	187.50	37750	38050	36650	49050	26450	37750	37044.08	0.59	0	-12738	39116	38432	38016	37332	36916	38225	37125	49	11300	500	26420	50	1	9877043	3640	16.78	5.82	12	0.90	2196.00	6337.00	80900	20231122	-54.45	35900	20240206	2.65	55300	-33.36	20240104	35900	2.65	20240206	80900	-54.45	20231122	35900	2.65	20240206	0.49	N	448280	500	49 억		57871	N	N	0	N	00	N
52	20240221	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36900	-850	5	-2.25	2899490800	78203	165.09	37750	38050	36650	49050	26450	37750	37076.47	0.59	0	-11735	39116	38432	38016	37332	36916	38225	37125	49	11300	500	26420	50	1	9877043	3645	16.80	5.82	12	0.79	2196.00	6337.00	80900	20231122	-54.39	35900	20240206	2.79	55300	-33.27	20240104	35900	2.79	20240206	80900	-54.39	20231122	35900	2.79	20240206	0.49	N	448280	500	49 억		57871	N	N	0	N	00	N
53	20240221	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36700	-1050	5	-2.78	2445787000	65865	139.04	37750	38050	36700	49050	26450	37750	37133.33	0.59	0	-12993	39116	38432	38016	37332	36916	38225	37125	49	11300	500	26420	50	1	9877043	3625	16.71	5.79	12	0.67	2196.00	6337.00	80900	20231122	-54.64	35900	20240206	2.23	55300	-33.63	20240104	35900	2.23	20240206	80900	-54.64	20231122	35900	2.23	20240206	0.49	N	448280	500	49 억		57871	N	N	0	N	00	N
54	20240221	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36900	-850	5	-2.25	1857275400	49884	105.31	37750	38050	36900	49050	26450	37750	37231.89	0.59	0	-11825	39116	38432	38016	37332	36916	38225	37125	49	11300	500	26420	50	1	9877043	3645	16.80	5.82	12	0.51	2196.00	6337.00	80900	20231122	-54.39	35900	20240206	2.79	55300	-33.27	20240104	35900	2.79	20240206	80900	-54.39	20231122	35900	2.79	20240206	0.49	N	448280	500	49 억		57871	N	N	0	N	00	N
55	20240221	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37050	-700	5	-1.85	1453658000	38980	82.29	37750	38050	37050	49050	26450	37750	37292.41	0.59	0	-8718	39116	38432	38016	37332	36916	38225	37125	49	11300	500	26420	50	1	9877043	3659	16.87	5.85	12	0.39	2196.00	6337.00	80900	20231122	-54.20	35900	20240206	3.20	55300	-33.00	20240104	35900	3.20	20240206	80900	-54.20	20231122	35900	3.20	20240206	0.49	N	448280	500	49 억		57871	N	N	0	N	00	N
56	20240221	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37100	-650	5	-1.72	1118579300	29947	63.22	37750	38050	37050	49050	26450	37750	37351.97	0.59	0	-6523	39116	38432	38016	37332	36916	38225	37125	49	11300	500	26420	50	1	9877043	3664	16.89	5.85	12	0.30	2196.00	6337.00	80900	20231122	-54.14	35900	20240206	3.34	55300	-32.91	20240104	35900	3.34	20240206	80900	-54.14	20231122	35900	3.34	20240206	0.49	N	448280	500	49 억		57871	N	N	0	N	00	N
57	20240221	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37900	150	2	0.40	260928100	6934	14.64	37750	38000	37300	49050	26450	37750	37630.24	0.59	0	-1553	39116	38432	38016	37332	36916	38225	37125	49	11300	500	26420	50	1	9877043	3743	17.26	5.98	12	0.07	2196.00	6337.00	80900	20231122	-53.15	35900	20240206	5.57	55300	-31.46	20240104	35900	5.57	20240206	80900	-53.15	20231122	35900	5.57	20240206	0.49	N	448280	500	49 억		57871	N	N	0	N	00	N
58	20240220	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37750	-50	5	-0.13	1772374600	46679	86.19	38700	38700	37600	49100	26500	37800	37970.21	0.60	0	-1699	38766	38282	37666	37182	36566	38525	37425	49	11300	500	26460	50	1	9877043	3729	17.19	5.96	12	0.47	2196.00	6337.00	80900	20231122	-53.34	35900	20240206	5.15	55300	-31.74	20240104	35900	5.15	20240206	80900	-53.34	20231122	35900	5.15	20240206	0.45	N	448280	500	49 억		59570	N	N	0	N	00	N
59	20240220	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37750	-50	5	-0.13	1675236650	44107	81.44	38700	38700	37600	49100	26500	37800	37981.20	0.60	0	-1757	38766	38282	37666	37182	36566	38525	37425	49	11300	500	26460	50	1	9877043	3729	17.19	5.96	12	0.45	2196.00	6337.00	80900	20231122	-53.34	35900	20240206	5.15	55300	-31.74	20240104	35900	5.15	20240206	80900	-53.34	20231122	35900	5.15	20240206	0.45	N	448280	500	49 억		59570	N	N	0	N	00	N
60	20240220	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37800	0	3	0.00	1431685550	37656	69.53	38700	38700	37600	49100	26500	37800	38020.12	0.60	0	-1691	38766	38282	37666	37182	36566	38525	37425	49	11300	500	26460	50	1	9877043	3734	17.21	5.96	12	0.38	2196.00	6337.00	80900	20231122	-53.28	35900	20240206	5.29	55300	-31.65	20240104	35900	5.29	20240206	80900	-53.28	20231122	35900	5.29	20240206	0.45	N	448280	500	49 억		59570	N	N	0	N	00	N
61	20240220	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37800	0	3	0.00	1224860350	32190	59.43	38700	38700	37600	49100	26500	37800	38050.96	0.60	0	-1865	38766	38282	37666	37182	36566	38525	37425	49	11300	500	26460	50	1	9877043	3734	17.21	5.96	12	0.33	2196.00	6337.00	80900	20231122	-53.28	35900	20240206	5.29	55300	-31.65	20240104	35900	5.29	20240206	80900	-53.28	20231122	35900	5.29	20240206	0.45	N	448280	500	49 억		59570	N	N	0	N	00	N
62	20240220	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37850	50	2	0.13	1099439600	28881	53.32	38700	38700	37600	49100	26500	37800	38067.92	0.60	0	-613	38766	38282	37666	37182	36566	38525	37425	49	11300	500	26460	50	1	9877043	3738	17.24	5.97	12	0.29	2196.00	6337.00	80900	20231122	-53.21	35900	20240206	5.43	55300	-31.56	20240104	35900	5.43	20240206	80900	-53.21	20231122	35900	5.43	20240206	0.45	N	448280	500	49 억		59570	N	N	0	N	00	N
63	20240220	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37800	0	3	0.00	986510650	25894	47.81	38700	38700	37600	49100	26500	37800	38098.04	0.60	0	-80	38766	38282	37666	37182	36566	38525	37425	49	11300	500	26460	50	1	9877043	3734	17.21	5.96	12	0.26	2196.00	6337.00	80900	20231122	-53.28	35900	20240206	5.29	55300	-31.65	20240104	35900	5.29	20240206	80900	-53.28	20231122	35900	5.29	20240206	0.45	N	448280	500	49 억		59570	N	N	0	N	00	N
64	20240220	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38200	400	2	1.06	663455800	17429	32.18	38700	38700	37600	49100	26500	37800	38066.20	0.60	0	-1621	38766	38282	37666	37182	36566	38525	37425	49	11300	500	26460	50	1	9877043	3773	17.40	6.03	12	0.18	2196.00	6337.00	80900	20231122	-52.78	35900	20240206	6.41	55300	-30.92	20240104	35900	6.41	20240206	80900	-52.78	20231122	35900	6.41	20240206	0.45	N	448280	500	49 억		59570	N	N	0	N	00	N
65	20240220	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37800	0	3	0.00	297811250	7779	14.36	38700	38700	37800	49100	26500	37800	38284.00	0.60	0	-1097	38766	38282	37666	37182	36566	38525	37425	49	11300	500	26460	50	1	9877043	3734	17.21	5.96	12	0.08	2196.00	6337.00	80900	20231122	-53.28	35900	20240206	5.29	55300	-31.65	20240104	35900	5.29	20240206	80900	-53.28	20231122	35900	5.29	20240206	0.45	N	448280	500	49 억		59570	N	N	0	N	00	N
66	20240219	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37800	0	3	0.00	2006600650	53276	70.64	37600	38150	37050	49100	26500	37800	37664.18	0.46	0	14210	39533	38666	38183	37316	36833	38425	37075	49	11300	500	26460	50	1	9877043	3734	17.21	5.96	12	0.54	2196.00	6337.00	80900	20231122	-53.28	35900	20240206	5.29	55300	-31.65	20240104	35900	5.29	20240206	80900	-53.28	20231122	35900	5.29	20240206	0.43	N	448280	500	49 억		45360	N	N	0	N	00	N
67	20240219	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37900	100	2	0.26	1894658150	50316	66.72	37600	38150	37050	49100	26500	37800	37655.17	0.46	0	12405	39533	38666	38183	37316	36833	38425	37075	49	11300	500	26460	50	1	9877043	3743	17.26	5.98	12	0.51	2196.00	6337.00	80900	20231122	-53.15	35900	20240206	5.57	55300	-31.46	20240104	35900	5.57	20240206	80900	-53.15	20231122	35900	5.57	20240206	0.43	N	448280	500	49 억		45360	N	N	0	N	00	N
68	20240219	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38000	200	2	0.53	1615136550	42943	56.94	37600	38150	37050	49100	26500	37800	37611.15	0.46	0	8595	39533	38666	38183	37316	36833	38425	37075	49	11300	500	26460	50	1	9877043	3753	17.30	6.00	12	0.43	2196.00	6337.00	80900	20231122	-53.03	35900	20240206	5.85	55300	-31.28	20240104	35900	5.85	20240206	80900	-53.03	20231122	35900	5.85	20240206	0.43	N	448280	500	49 억		45360	N	N	0	N	00	N
69	20240219	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37600	-200	5	-0.53	1355665150	36092	47.86	37600	38100	37050	49100	26500	37800	37561.35	0.46	0	6982	39533	38666	38183	37316	36833	38425	37075	49	11300	500	26460	50	1	9877043	3714	17.12	5.93	12	0.37	2196.00	6337.00	80900	20231122	-53.52	35900	20240206	4.74	55300	-32.01	20240104	35900	4.74	20240206	80900	-53.52	20231122	35900	4.74	20240206	0.43	N	448280	500	49 억		45360	N	N	0	N	00	N
70	20240219	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37550	-250	5	-0.66	1271658650	33862	44.90	37600	38100	37050	49100	26500	37800	37554.12	0.46	0	7567	39533	38666	38183	37316	36833	38425	37075	49	11300	500	26460	50	1	9877043	3709	17.10	5.93	12	0.34	2196.00	6337.00	80900	20231122	-53.58	35900	20240206	4.60	55300	-32.10	20240104	35900	4.60	20240206	80900	-53.58	20231122	35900	4.60	20240206	0.43	N	448280	500	49 억		45360	N	N	0	N	00	N
71	20240219	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37650	-150	5	-0.40	954050250	25397	33.68	37600	38100	37050	49100	26500	37800	37565.43	0.46	0	5886	39533	38666	38183	37316	36833	38425	37075	49	11300	500	26460	50	1	9877043	3719	17.14	5.94	12	0.26	2196.00	6337.00	80900	20231122	-53.46	35900	20240206	4.87	55300	-31.92	20240104	35900	4.87	20240206	80900	-53.46	20231122	35900	4.87	20240206	0.43	N	448280	500	49 억		45360	N	N	0	N	00	N
72	20240219	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37800	0	3	0.00	700017100	18687	24.78	37600	38100	37050	49100	26500	37800	37460.04	0.46	0	3603	39533	38666	38183	37316	36833	38425	37075	49	11300	500	26460	50	1	9877043	3734	17.21	5.96	12	0.19	2196.00	6337.00	80900	20231122	-53.28	35900	20240206	5.29	55300	-31.65	20240104	35900	5.29	20240206	80900	-53.28	20231122	35900	5.29	20240206	0.43	N	448280	500	49 억		45360	N	N	0	N	00	N
73	20240219	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37450	-350	5	-0.93	337102550	9055	12.01	37600	37600	37050	49100	26500	37800	37228.08	0.46	0	1276	39533	38666	38183	37316	36833	38425	37075	49	11300	500	26460	50	1	9877043	3699	17.05	5.91	12	0.09	2196.00	6337.00	80900	20231122	-53.71	35900	20240206	4.32	55300	-32.28	20240104	35900	4.32	20240206	80900	-53.71	20231122	35900	4.32	20240206	0.43	N	448280	500	49 억		45360	N	N	0	N	00	N
74	20240216	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37800	-900	5	-2.33	2859002900	75026	91.25	38700	39050	37700	50300	27100	38700	38107.77	0.67	0	-20490	40233	39466	38683	37916	37133	39075	37525	49	11600	500	27090	50	1	9877043	3734	17.21	5.96	12	0.76	2196.00	6337.00	80900	20231122	-53.28	35900	20240206	5.29	55300	-31.65	20240104	35900	5.29	20240206	80900	-53.28	20231122	35900	5.29	20240206	0.45	N	448280	500	49 억		65687	N	N	0	N	00	N
75	20240216	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37800	-900	5	-2.33	2710374950	71098	86.47	38700	39050	37700	50300	27100	38700	38121.68	0.67	0	-20287	40233	39466	38683	37916	37133	39075	37525	49	11600	500	27090	50	1	9877043	3734	17.21	5.96	12	0.72	2196.00	6337.00	80900	20231122	-53.28	35900	20240206	5.29	55300	-31.65	20240104	35900	5.29	20240206	80900	-53.28	20231122	35900	5.29	20240206	0.45	N	448280	500	49 억		65687	N	N	0	N	00	N
76	20240216	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38150	-550	5	-1.42	2246001050	58852	71.58	38700	39050	37700	50300	27100	38700	38163.55	0.67	0	-18531	40233	39466	38683	37916	37133	39075	37525	49	11600	500	27090	50	1	9877043	3768	17.37	6.02	12	0.60	2196.00	6337.00	80900	20231122	-52.84	35900	20240206	6.27	55300	-31.01	20240104	35900	6.27	20240206	80900	-52.84	20231122	35900	6.27	20240206	0.45	N	448280	500	49 억		65687	N	N	0	N	00	N
77	20240216	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37850	-850	5	-2.20	2086757800	54656	66.48	38700	39050	37700	50300	27100	38700	38179.85	0.67	0	-17470	40233	39466	38683	37916	37133	39075	37525	49	11600	500	27090	50	1	9877043	3738	17.24	5.97	12	0.55	2196.00	6337.00	80900	20231122	-53.21	35900	20240206	5.43	55300	-31.56	20240104	35900	5.43	20240206	80900	-53.21	20231122	35900	5.43	20240206	0.45	N	448280	500	49 억		65687	N	N	0	N	00	N
78	20240216	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38100	-600	5	-1.55	1516961450	39626	48.20	38700	39050	38000	50300	27100	38700	38281.97	0.67	0	-12308	40233	39466	38683	37916	37133	39075	37525	49	11600	500	27090	50	1	9877043	3763	17.35	6.01	12	0.40	2196.00	6337.00	80900	20231122	-52.90	35900	20240206	6.13	55300	-31.10	20240104	35900	6.13	20240206	80900	-52.90	20231122	35900	6.13	20240206	0.45	N	448280	500	49 억		65687	N	N	0	N	00	N
79	20240216	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38300	-400	5	-1.03	1289342950	33671	40.95	38700	39050	38000	50300	27100	38700	38292.39	0.67	0	-10078	40233	39466	38683	37916	37133	39075	37525	49	11600	500	27090	50	1	9877043	3783	17.44	6.04	12	0.34	2196.00	6337.00	80900	20231122	-52.66	35900	20240206	6.69	55300	-30.74	20240104	35900	6.69	20240206	80900	-52.66	20231122	35900	6.69	20240206	0.45	N	448280	500	49 억		65687	N	N	0	N	00	N
80	20240216	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38600	-100	5	-0.26	214572550	5546	6.75	38700	39050	38550	50300	27100	38700	38689.61	0.67	0	-923	40233	39466	38683	37916	37133	39075	37525	49	11600	500	27090	50	1	9877043	3813	17.58	6.09	12	0.06	2196.00	6337.00	80900	20231122	-52.29	35900	20240206	7.52	55300	-30.20	20240104	35900	7.52	20240206	80900	-52.29	20231122	35900	7.52	20240206	0.45	N	448280	500	49 억		65687	N	N	0	N	00	N
81	20240215	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38700	0	3	0.00	3163346800	81772	119.38	38750	39450	37900	50300	27100	38700	38684.86	0.70	0	-3666	39933	39316	38383	37766	36833	39625	38075	49	11600	500	27090	50	1	9877043	3822	17.62	6.11	12	0.83	2196.00	6337.00	80900	20231122	-52.16	35900	20240206	7.80	55300	-30.02	20240104	35900	7.80	20240206	80900	-52.16	20231122	35900	7.80	20240206	0.47	N	448280	500	49 억		69353	N	N	0	N	00	N
82	20240215	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38850	150	2	0.39	3008388550	77778	113.55	38750	39450	37900	50300	27100	38700	38679.17	0.70	0	-3235	39933	39316	38383	37766	36833	39625	38075	49	11600	500	27090	50	1	9877043	3837	17.69	6.13	12	0.79	2196.00	6337.00	80900	20231122	-51.98	35900	20240206	8.22	55300	-29.75	20240104	35900	8.22	20240206	80900	-51.98	20231122	35900	8.22	20240206	0.47	N	448280	500	49 억		69353	N	N	0	N	00	N
83	20240215	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39150	450	2	1.16	2389222200	61852	90.30	38750	39450	37900	50300	27100	38700	38628.05	0.70	0	-5650	39933	39316	38383	37766	36833	39625	38075	49	11600	500	27090	50	1	9877043	3867	17.83	6.18	12	0.63	2196.00	6337.00	80900	20231122	-51.61	35900	20240206	9.05	55300	-29.20	20240104	35900	9.05	20240206	80900	-51.61	20231122	35900	9.05	20240206	0.47	N	448280	500	49 억		69353	N	N	0	N	00	N
84	20240215	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38850	150	2	0.39	1827137000	47489	69.33	38750	39100	37900	50300	27100	38700	38474.95	0.70	0	-5785	39933	39316	38383	37766	36833	39625	38075	49	11600	500	27090	50	1	9877043	3837	17.69	6.13	12	0.48	2196.00	6337.00	80900	20231122	-51.98	35900	20240206	8.22	55300	-29.75	20240104	35900	8.22	20240206	80900	-51.98	20231122	35900	8.22	20240206	0.47	N	448280	500	49 억		69353	N	N	0	N	00	N
85	20240215	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38700	0	3	0.00	1643912550	42766	62.43	38750	39100	37900	50300	27100	38700	38439.71	0.70	0	-5145	39933	39316	38383	37766	36833	39625	38075	49	11600	500	27090	50	1	9877043	3822	17.62	6.11	12	0.43	2196.00	6337.00	80900	20231122	-52.16	35900	20240206	7.80	55300	-30.02	20240104	35900	7.80	20240206	80900	-52.16	20231122	35900	7.80	20240206	0.47	N	448280	500	49 억		69353	N	N	0	N	00	N
86	20240215	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38700	0	3	0.00	1282080650	33449	48.83	38750	38900	37900	50300	27100	38700	38329.42	0.70	0	-5486	39933	39316	38383	37766	36833	39625	38075	49	11600	500	27090	50	1	9877043	3822	17.62	6.11	12	0.34	2196.00	6337.00	80900	20231122	-52.16	35900	20240206	7.80	55300	-30.02	20240104	35900	7.80	20240206	80900	-52.16	20231122	35900	7.80	20240206	0.47	N	448280	500	49 억		69353	N	N	0	N	00	N
87	20240215	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38300	-400	5	-1.03	446433050	11665	17.03	38750	38900	37900	50300	27100	38700	38271.16	0.70	0	-5692	39933	39316	38383	37766	36833	39625	38075	49	11600	500	27090	50	1	9877043	3783	17.44	6.04	12	0.12	2196.00	6337.00	80900	20231122	-52.66	35900	20240206	6.69	55300	-30.74	20240104	35900	6.69	20240206	80900	-52.66	20231122	35900	6.69	20240206	0.47	N	448280	500	49 억		69353	N	N	0	N	00	N
88	20240214	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38700	500	2	1.31	2601262050	67670	121.27	37700	39000	37450	49650	26750	38200	38440.27	0.60	0	10195	39000	38600	38050	37650	37100	38800	37850	49	11450	500	26740	50	1	9877043	3822	17.62	6.11	12	0.69	2196.00	6337.00	80900	20231122	-52.16	35900	20240206	7.80	55300	-30.02	20240104	35900	7.80	20240206	80900	-52.16	20231122	35900	7.80	20240206	0.47	N	448280	500	49 억		58802	N	N	0	N	00	N
89	20240214	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38600	400	2	1.05	2492066800	64839	116.20	37700	39000	37450	49650	26750	38200	38434.69	0.60	0	9656	39000	38600	38050	37650	37100	38800	37850	49	11450	500	26740	50	1	9877043	3813	17.58	6.09	12	0.66	2196.00	6337.00	80900	20231122	-52.29	35900	20240206	7.52	55300	-30.20	20240104	35900	7.52	20240206	80900	-52.29	20231122	35900	7.52	20240206	0.47	N	448280	500	49 억		58802	N	N	0	N	00	N
90	20240214	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38850	650	2	1.70	2112505500	55041	98.64	37700	39000	37450	49650	26750	38200	38380.58	0.60	0	10679	39000	38600	38050	37650	37100	38800	37850	49	11450	500	26740	50	1	9877043	3837	17.69	6.13	12	0.56	2196.00	6337.00	80900	20231122	-51.98	35900	20240206	8.22	55300	-29.75	20240104	35900	8.22	20240206	80900	-51.98	20231122	35900	8.22	20240206	0.47	N	448280	500	49 억		58802	N	N	0	N	00	N
91	20240214	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38600	400	2	1.05	1706354200	44583	79.90	37700	38700	37450	49650	26750	38200	38273.65	0.60	0	9998	39000	38600	38050	37650	37100	38800	37850	49	11450	500	26740	50	1	9877043	3813	17.58	6.09	12	0.45	2196.00	6337.00	80900	20231122	-52.29	35900	20240206	7.52	55300	-30.20	20240104	35900	7.52	20240206	80900	-52.29	20231122	35900	7.52	20240206	0.47	N	448280	500	49 억		58802	N	N	0	N	00	N
92	20240214	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38600	400	2	1.05	1355220050	35489	63.60	37700	38700	37450	49650	26750	38200	38187.05	0.60	0	6191	39000	38600	38050	37650	37100	38800	37850	49	11450	500	26740	50	1	9877043	3813	17.58	6.09	12	0.36	2196.00	6337.00	80900	20231122	-52.29	35900	20240206	7.52	55300	-30.20	20240104	35900	7.52	20240206	80900	-52.29	20231122	35900	7.52	20240206	0.47	N	448280	500	49 억		58802	N	N	0	N	00	N
93	20240214	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38300	100	2	0.26	1120039550	29365	52.63	37700	38650	37450	49650	26750	38200	38141.99	0.60	0	3345	39000	38600	38050	37650	37100	38800	37850	49	11450	500	26740	50	1	9877043	3783	17.44	6.04	12	0.30	2196.00	6337.00	80900	20231122	-52.66	35900	20240206	6.69	55300	-30.74	20240104	35900	6.69	20240206	80900	-52.66	20231122	35900	6.69	20240206	0.47	N	448280	500	49 억		58802	N	N	0	N	00	N
94	20240214	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37950	-250	5	-0.65	149249100	3970	7.11	37700	37950	37450	49650	26750	38200	37594.23	0.60	0	-677	39000	38600	38050	37650	37100	38800	37850	49	11450	500	26740	50	1	9877043	3748	17.28	5.99	12	0.04	2196.00	6337.00	80900	20231122	-53.09	35900	20240206	5.71	55300	-31.37	20240104	35900	5.71	20240206	80900	-53.09	20231122	35900	5.71	20240206	0.47	N	448280	500	49 억		58802	N	N	0	N	00	N
95	20240213	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38200	1100	2	2.96	2100819750	55381	112.83	38050	38450	37500	48200	26000	37100	37933.32	0.50	0	9791	37966	37532	37116	36682	36266	37750	36900	49	11100	500	25970	50	1	9877043	3773	17.40	6.03	12	0.56	2196.00	6337.00	80900	20231122	-52.78	35900	20240206	6.41	55300	-30.92	20240104	35900	6.41	20240206	80900	-52.78	20231122	35900	6.41	20240206	0.47	N	448280	500	49 억		49011	N	N	0	N	00	N
96	20240213	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37950	850	2	2.29	1886290750	49745	101.34	38050	38450	37500	48200	26000	37100	37919.20	0.50	0	7044	37966	37532	37116	36682	36266	37750	36900	49	11100	500	25970	50	1	9877043	3748	17.28	5.99	12	0.50	2196.00	6337.00	80900	20231122	-53.09	35900	20240206	5.71	55300	-31.37	20240104	35900	5.71	20240206	80900	-53.09	20231122	35900	5.71	20240206	0.47	N	448280	500	49 억		49011	N	N	0	N	00	N
97	20240213	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37800	700	2	1.89	1638765800	43219	88.05	38050	38450	37500	48200	26000	37100	37917.72	0.50	0	6040	37966	37532	37116	36682	36266	37750	36900	49	11100	500	25970	50	1	9877043	3734	17.21	5.96	12	0.44	2196.00	6337.00	80900	20231122	-53.28	35900	20240206	5.29	55300	-31.65	20240104	35900	5.29	20240206	80900	-53.28	20231122	35900	5.29	20240206	0.47	N	448280	500	49 억		49011	N	N	0	N	00	N
98	20240213	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37550	450	2	1.21	1405266300	37016	75.41	38050	38450	37500	48200	26000	37100	37963.75	0.50	0	5860	37966	37532	37116	36682	36266	37750	36900	49	11100	500	25970	50	1	9877043	3709	17.10	5.93	12	0.37	2196.00	6337.00	80900	20231122	-53.58	35900	20240206	4.60	55300	-32.10	20240104	35900	4.60	20240206	80900	-53.58	20231122	35900	4.60	20240206	0.47	N	448280	500	49 억		49011	N	N	0	N	00	N
99	20240213	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37700	600	2	1.62	1251146900	32922	67.07	38050	38450	37500	48200	26000	37100	38003.37	0.50	0	5794	37966	37532	37116	36682	36266	37750	36900	49	11100	500	25970	50	1	9877043	3724	17.17	5.95	12	0.33	2196.00	6337.00	80900	20231122	-53.40	35900	20240206	5.01	55300	-31.83	20240104	35900	5.01	20240206	80900	-53.40	20231122	35900	5.01	20240206	0.47	N	448280	500	49 억		49011	N	N	0	N	00	N
100	20240213	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37750	650	2	1.75	1106066750	29073	59.23	38050	38450	37500	48200	26000	37100	38044.47	0.50	0	6103	37966	37532	37116	36682	36266	37750	36900	49	11100	500	25970	50	1	9877043	3729	17.19	5.96	12	0.29	2196.00	6337.00	80900	20231122	-53.34	35900	20240206	5.15	55300	-31.74	20240104	35900	5.15	20240206	80900	-53.34	20231122	35900	5.15	20240206	0.47	N	448280	500	49 억		49011	N	N	0	N	00	N
101	20240213	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38050	950	2	2.56	797011050	20914	42.61	38050	38450	37700	48200	26000	37100	38108.97	0.50	0	6529	37966	37532	37116	36682	36266	37750	36900	49	11100	500	25970	50	1	9877043	3758	17.33	6.00	12	0.21	2196.00	6337.00	80900	20231122	-52.97	35900	20240206	5.99	55300	-31.19	20240104	35900	5.99	20240206	80900	-52.97	20231122	35900	5.99	20240206	0.47	N	448280	500	49 억		49011	N	N	0	N	00	N