KissMeData/049720/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	160509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	-110	5	-1.04	650933730	61866	117.15	10680	10680	10430	13790	7430	10610	10521.67	2.05	0	-12544	10783	10696	10623	10536	10463	10660	10500	72	3180	500	8060	10	1	14300000	1502	14.17	3.80	12	0.43	741.00	2760.00	12070	20230310	-13.01	9020	20231113	16.41	10970	-4.28	20240130	9440	11.23	20240102	12070	-13.01	20230310	9020	16.41	20231113	1.22	N	049720	500	71 억		293680	N	N	0	N	00	N
3	20240229	150510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10510	-100	5	-0.94	638892780	60720	114.98	10680	10680	10430	13790	7430	10610	10521.95	2.05	0	-12573	10783	10696	10623	10536	10463	10660	10500	72	3180	500	8060	10	1	14300000	1503	14.18	3.81	12	0.42	741.00	2760.00	12070	20230310	-12.92	9020	20231113	16.52	10970	-4.19	20240130	9440	11.33	20240102	12070	-12.92	20230310	9020	16.52	20231113	1.22	N	049720	500	71 억		293680	N	N	0	N	00	N
4	20240229	140511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10470	-140	5	-1.32	463674270	43994	83.31	10680	10680	10450	13790	7430	10610	10539.49	2.05	0	-9966	10783	10696	10623	10536	10463	10660	10500	72	3180	500	8060	10	1	14300000	1497	14.13	3.79	12	0.31	741.00	2760.00	12070	20230310	-13.26	9020	20231113	16.08	10970	-4.56	20240130	9440	10.91	20240102	12070	-13.26	20230310	9020	16.08	20231113	1.22	N	049720	500	71 억		293680	N	N	0	N	00	N
5	20240229	130511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10480	-130	5	-1.23	390610860	37021	70.10	10680	10680	10450	13790	7430	10610	10551.06	2.05	0	-8992	10783	10696	10623	10536	10463	10660	10500	72	3180	500	8060	10	1	14300000	1499	14.14	3.80	12	0.26	741.00	2760.00	12070	20230310	-13.17	9020	20231113	16.19	10970	-4.47	20240130	9440	11.02	20240102	12070	-13.17	20230310	9020	16.19	20231113	1.22	N	049720	500	71 억		293680	N	N	0	N	00	N
6	20240229	120511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	-110	5	-1.04	275574710	26045	49.32	10680	10680	10500	13790	7430	10610	10580.71	2.05	0	-6711	10783	10696	10623	10536	10463	10660	10500	72	3180	500	8060	10	1	14300000	1502	14.17	3.80	12	0.18	741.00	2760.00	12070	20230310	-13.01	9020	20231113	16.41	10970	-4.28	20240130	9440	11.23	20240102	12070	-13.01	20230310	9020	16.41	20231113	1.22	N	049720	500	71 억		293680	N	N	0	N	00	N
7	20240229	110512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	-10	5	-0.09	128424630	12101	22.92	10680	10680	10570	13790	7430	10610	10612.73	2.05	0	-1111	10783	10696	10623	10536	10463	10660	10500	72	3180	500	8060	10	1	14300000	1516	14.30	3.84	12	0.08	741.00	2760.00	12070	20230310	-12.18	9020	20231113	17.52	10970	-3.37	20240130	9440	12.29	20240102	12070	-12.18	20230310	9020	17.52	20231113	1.22	N	049720	500	71 억		293680	N	N	0	N	00	N
8	20240229	100510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10610	0	3	0.00	112909070	10637	20.14	10680	10680	10570	13790	7430	10610	10614.75	2.05	0	-939	10783	10696	10623	10536	10463	10660	10500	72	3180	500	8060	10	1	14300000	1517	14.32	3.84	12	0.07	741.00	2760.00	12070	20230310	-12.10	9020	20231113	17.63	10970	-3.28	20240130	9440	12.39	20240102	12070	-12.10	20230310	9020	17.63	20231113	1.22	N	049720	500	71 억		293680	N	N	0	N	00	N
9	20240229	090510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10620	10	2	0.09	23909590	2248	4.26	10680	10680	10600	13790	7430	10610	10635.94	2.05	0	-291	10783	10696	10623	10536	10463	10660	10500	72	3180	500	8060	10	1	14300000	1519	14.33	3.85	12	0.02	741.00	2760.00	12070	20230310	-12.01	9020	20231113	17.74	10970	-3.19	20240130	9440	12.50	20240102	12070	-12.01	20230310	9020	17.74	20231113	1.22	N	049720	500	71 억		293680	N	N	0	N	00	N
10	20240228	160443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10610	-50	5	-0.47	559475620	52707	73.33	10690	10710	10550	13850	7470	10660	10614.82	2.12	0	-10203	10873	10766	10633	10526	10393	10820	10580	72	3190	500	8100	10	1	14300000	1517	14.32	3.84	12	0.37	741.00	2760.00	12070	20230310	-12.10	9020	20231113	17.63	10970	-3.28	20240130	9440	12.39	20240102	12070	-12.10	20230310	9020	17.63	20231113	1.22	N	049720	500	71 억		303851	N	N	0	N	00	N
11	20240228	150443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10650	-10	5	-0.09	543044780	51160	71.18	10690	10710	10550	13850	7470	10660	10614.64	2.12	0	-10216	10873	10766	10633	10526	10393	10820	10580	72	3190	500	8100	10	1	14300000	1523	14.37	3.86	12	0.36	741.00	2760.00	12070	20230310	-11.76	9020	20231113	18.07	10970	-2.92	20240130	9440	12.82	20240102	12070	-11.76	20230310	9020	18.07	20231113	1.22	N	049720	500	71 억		303851	N	N	0	N	00	N
12	20240228	140511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	-30	5	-0.28	514432540	48466	67.43	10690	10710	10550	13850	7470	10660	10614.30	2.12	0	-10275	10873	10766	10633	10526	10393	10820	10580	72	3190	500	8100	10	1	14300000	1520	14.35	3.85	12	0.34	741.00	2760.00	12070	20230310	-11.93	9020	20231113	17.85	10970	-3.10	20240130	9440	12.61	20240102	12070	-11.93	20230310	9020	17.85	20231113	1.22	N	049720	500	71 억		303851	N	N	0	N	00	N
13	20240228	130512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10610	-50	5	-0.47	489369120	46102	64.14	10690	10710	10550	13850	7470	10660	10614.92	2.12	0	-10283	10873	10766	10633	10526	10393	10820	10580	72	3190	500	8100	10	1	14300000	1517	14.32	3.84	12	0.32	741.00	2760.00	12070	20230310	-12.10	9020	20231113	17.63	10970	-3.28	20240130	9440	12.39	20240102	12070	-12.10	20230310	9020	17.63	20231113	1.22	N	049720	500	71 억		303851	N	N	0	N	00	N
14	20240228	120512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	-60	5	-0.56	381936780	35974	50.05	10690	10710	10550	13850	7470	10660	10617.02	2.12	0	-8846	10873	10766	10633	10526	10393	10820	10580	72	3190	500	8100	10	1	14300000	1516	14.30	3.84	12	0.25	741.00	2760.00	12070	20230310	-12.18	9020	20231113	17.52	10970	-3.37	20240130	9440	12.29	20240102	12070	-12.18	20230310	9020	17.52	20231113	1.22	N	049720	500	71 억		303851	N	N	0	N	00	N
15	20240228	110449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10620	-40	5	-0.38	297627470	28009	38.97	10690	10710	10550	13850	7470	10660	10626.14	2.12	0	-7981	10873	10766	10633	10526	10393	10820	10580	72	3190	500	8100	10	1	14300000	1519	14.33	3.85	12	0.20	741.00	2760.00	12070	20230310	-12.01	9020	20231113	17.74	10970	-3.19	20240130	9440	12.50	20240102	12070	-12.01	20230310	9020	17.74	20231113	1.22	N	049720	500	71 억		303851	N	N	0	N	00	N
16	20240228	100509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	-60	5	-0.56	208408880	19584	27.25	10690	10710	10550	13850	7470	10660	10641.79	2.12	0	-2648	10873	10766	10633	10526	10393	10820	10580	72	3190	500	8100	10	1	14300000	1516	14.30	3.84	12	0.14	741.00	2760.00	12070	20230310	-12.18	9020	20231113	17.52	10970	-3.37	20240130	9440	12.29	20240102	12070	-12.18	20230310	9020	17.52	20231113	1.22	N	049720	500	71 억		303851	N	N	0	N	00	N
17	20240228	090510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10700	40	2	0.38	48987340	4581	6.37	10690	10710	10660	13850	7470	10660	10693.60	2.12	0	435	10873	10766	10633	10526	10393	10820	10580	72	3190	500	8100	10	1	14300000	1530	14.44	3.88	12	0.03	741.00	2760.00	12070	20230310	-11.35	9020	20231113	18.63	10970	-2.46	20240130	9440	13.35	20240102	12070	-11.35	20230310	9020	18.63	20231113	1.22	N	049720	500	71 억		303851	N	N	0	N	00	N
18	20240227	160511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10660	90	2	0.85	762436000	71587	128.34	10650	10740	10500	13740	7400	10570	10650.47	2.07	0	8141	10723	10646	10563	10486	10403	10685	10525	72	3170	500	8030	10	1	14300000	1524	14.39	3.86	12	0.50	741.00	2760.00	12070	20230310	-11.68	9020	20231113	18.18	10970	-2.83	20240130	9440	12.92	20240102	12070	-11.68	20230310	9020	18.18	20231113	1.22	N	049720	500	71 억		296198	N	N	0	N	00	N
19	20240227	150512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10650	80	2	0.76	679225190	63752	114.30	10650	10740	10500	13740	7400	10570	10654.18	2.07	0	5379	10723	10646	10563	10486	10403	10685	10525	72	3170	500	8030	10	1	14300000	1523	14.37	3.86	12	0.45	741.00	2760.00	12070	20230310	-11.76	9020	20231113	18.07	10970	-2.92	20240130	9440	12.82	20240102	12070	-11.76	20230310	9020	18.07	20231113	1.22	N	049720	500	71 억		296198	N	N	0	N	00	N
20	20240227	140509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10720	150	2	1.42	610946310	57353	102.82	10650	10740	10500	13740	7400	10570	10652.39	2.07	0	4763	10723	10646	10563	10486	10403	10685	10525	72	3170	500	8030	10	1	14300000	1533	14.47	3.88	12	0.40	741.00	2760.00	12070	20230310	-11.18	9020	20231113	18.85	10970	-2.28	20240130	9440	13.56	20240102	12070	-11.18	20230310	9020	18.85	20231113	1.22	N	049720	500	71 억		296198	N	N	0	N	00	N
21	20240227	130435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10680	110	2	1.04	438781610	41278	74.00	10650	10700	10500	13740	7400	10570	10629.91	2.07	0	4727	10723	10646	10563	10486	10403	10685	10525	72	3170	500	8030	10	1	14300000	1527	14.41	3.87	12	0.29	741.00	2760.00	12070	20230310	-11.52	9020	20231113	18.40	10970	-2.64	20240130	9440	13.14	20240102	12070	-11.52	20230310	9020	18.40	20231113	1.22	N	049720	500	71 억		296198	N	N	0	N	00	N
22	20240227	120513	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	60	2	0.57	328199260	30904	55.41	10650	10690	10500	13740	7400	10570	10619.96	2.07	0	4139	10723	10646	10563	10486	10403	10685	10525	72	3170	500	8030	10	1	14300000	1520	14.35	3.85	12	0.22	741.00	2760.00	12070	20230310	-11.93	9020	20231113	17.85	10970	-3.10	20240130	9440	12.61	20240102	12070	-11.93	20230310	9020	17.85	20231113	1.22	N	049720	500	71 억		296198	N	N	0	N	00	N
23	20240227	110510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10640	70	2	0.66	252235430	23764	42.60	10650	10690	10500	13740	7400	10570	10614.18	2.07	0	4784	10723	10646	10563	10486	10403	10685	10525	72	3170	500	8030	10	1	14300000	1522	14.36	3.86	12	0.17	741.00	2760.00	12070	20230310	-11.85	9020	20231113	17.96	10970	-3.01	20240130	9440	12.71	20240102	12070	-11.85	20230310	9020	17.96	20231113	1.22	N	049720	500	71 억		296198	N	N	0	N	00	N
24	20240227	100507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10620	50	2	0.47	133683520	12639	22.66	10650	10650	10500	13740	7400	10570	10577.06	2.07	0	1625	10723	10646	10563	10486	10403	10685	10525	72	3170	500	8030	10	1	14300000	1519	14.33	3.85	12	0.09	741.00	2760.00	12070	20230310	-12.01	9020	20231113	17.74	10970	-3.19	20240130	9440	12.50	20240102	12070	-12.01	20230310	9020	17.74	20231113	1.22	N	049720	500	71 억		296198	N	N	0	N	00	N
25	20240227	090509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10640	70	2	0.66	5329040	503	0.90	10650	10650	10570	13740	7400	10570	10594.51	2.07	0	13	10723	10646	10563	10486	10403	10685	10525	72	3170	500	8030	10	1	14300000	1522	14.36	3.86	12	0.00	741.00	2760.00	12070	20230310	-11.85	9020	20231113	17.96	10970	-3.01	20240130	9440	12.71	20240102	12070	-11.85	20230310	9020	17.96	20231113	1.22	N	049720	500	71 억		296198	N	N	0	N	00	N
26	20240226	160508	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10570	20	2	0.19	586418660	55579	118.80	10550	10640	10480	13710	7390	10550	10551.08	2.05	0	3297	10663	10606	10533	10476	10403	10615	10485	72	3160	500	8010	10	1	14300000	1512	14.26	3.83	12	0.39	741.00	2760.00	12070	20230310	-12.43	9020	20231113	17.18	10970	-3.65	20240130	9440	11.97	20240102	12070	-12.43	20230310	9020	17.18	20231113	1.20	N	049720	500	71 억		292905	N	N	0	N	00	N
27	20240226	150507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10620	70	2	0.66	557452810	52840	112.95	10550	10640	10480	13710	7390	10550	10549.83	2.05	0	2670	10663	10606	10533	10476	10403	10615	10485	72	3160	500	8010	10	1	14300000	1519	14.33	3.85	12	0.37	741.00	2760.00	12070	20230310	-12.01	9020	20231113	17.74	10970	-3.19	20240130	9440	12.50	20240102	12070	-12.01	20230310	9020	17.74	20231113	1.20	N	049720	500	71 억		292905	N	N	0	N	00	N
28	20240226	140507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10610	60	2	0.57	479033370	45440	97.13	10550	10640	10480	13710	7390	10550	10542.11	2.05	0	1904	10663	10606	10533	10476	10403	10615	10485	72	3160	500	8010	10	1	14300000	1517	14.32	3.84	12	0.32	741.00	2760.00	12070	20230310	-12.10	9020	20231113	17.63	10970	-3.28	20240130	9440	12.39	20240102	12070	-12.10	20230310	9020	17.63	20231113	1.20	N	049720	500	71 억		292905	N	N	0	N	00	N
29	20240226	130506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	-10	5	-0.09	361492810	34342	73.41	10550	10590	10480	13710	7390	10550	10526.26	2.05	0	-2995	10663	10606	10533	10476	10403	10615	10485	72	3160	500	8010	10	1	14300000	1507	14.22	3.82	12	0.24	741.00	2760.00	12070	20230310	-12.68	9020	20231113	16.85	10970	-3.92	20240130	9440	11.65	20240102	12070	-12.68	20230310	9020	16.85	20231113	1.20	N	049720	500	71 억		292905	N	N	0	N	00	N
30	20240226	120504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10530	-20	5	-0.19	308586180	29308	62.65	10550	10590	10480	13710	7390	10550	10529.08	2.05	0	-3754	10663	10606	10533	10476	10403	10615	10485	72	3160	500	8010	10	1	14300000	1506	14.21	3.82	12	0.20	741.00	2760.00	12070	20230310	-12.76	9020	20231113	16.74	10970	-4.01	20240130	9440	11.55	20240102	12070	-12.76	20230310	9020	16.74	20231113	1.20	N	049720	500	71 억		292905	N	N	0	N	00	N
31	20240226	110503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	-50	5	-0.47	223141250	21185	45.28	10550	10590	10480	13710	7390	10550	10532.98	2.05	0	-2898	10663	10606	10533	10476	10403	10615	10485	72	3160	500	8010	10	1	14300000	1502	14.17	3.80	12	0.15	741.00	2760.00	12070	20230310	-13.01	9020	20231113	16.41	10970	-4.28	20240130	9440	11.23	20240102	12070	-13.01	20230310	9020	16.41	20231113	1.20	N	049720	500	71 억		292905	N	N	0	N	00	N
32	20240226	100500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	-10	5	-0.09	96365560	9122	19.50	10550	10590	10540	13710	7390	10550	10564.08	2.05	0	2941	10663	10606	10533	10476	10403	10615	10485	72	3160	500	8010	10	1	14300000	1507	14.22	3.82	12	0.06	741.00	2760.00	12070	20230310	-12.68	9020	20231113	16.85	10970	-3.92	20240130	9440	11.65	20240102	12070	-12.68	20230310	9020	16.85	20231113	1.20	N	049720	500	71 억		292905	N	N	0	N	00	N
33	20240226	090500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10560	10	2	0.09	7151000	678	1.45	10550	10560	10540	13710	7390	10550	10547.20	2.05	0	-167	10663	10606	10533	10476	10403	10615	10485	72	3160	500	8010	10	1	14300000	1510	14.25	3.83	12	0.00	741.00	2760.00	12070	20230310	-12.51	9020	20231113	17.07	10970	-3.74	20240130	9440	11.86	20240102	12070	-12.51	20230310	9020	17.07	20231113	1.20	N	049720	500	71 억		292905	N	N	0	N	00	N
34	20240223	160503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	0	3	0.00	491118850	46684	98.42	10550	10590	10460	13710	7390	10550	10519.86	2.09	0	-5575	10750	10650	10540	10440	10330	10700	10490	72	3160	500	8010	10	1	14300000	1509	14.24	3.82	12	0.33	741.00	2760.00	12070	20230310	-12.59	9020	20231113	16.96	10970	-3.83	20240130	9440	11.76	20240102	12070	-12.59	20230310	9020	16.96	20231113	1.22	N	049720	500	71 억		298482	N	N	0	N	00	N
35	20240223	150500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	0	3	0.00	459148000	43653	92.03	10550	10590	10460	13710	7390	10550	10518.13	2.09	0	-5617	10750	10650	10540	10440	10330	10700	10490	72	3160	500	8010	10	1	14300000	1509	14.24	3.82	12	0.31	741.00	2760.00	12070	20230310	-12.59	9020	20231113	16.96	10970	-3.83	20240130	9440	11.76	20240102	12070	-12.59	20230310	9020	16.96	20231113	1.22	N	049720	500	71 억		298482	N	N	0	N	00	N
36	20240223	140501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	0	3	0.00	415547100	39519	83.31	10550	10590	10460	13710	7390	10550	10515.12	2.09	0	-5053	10750	10650	10540	10440	10330	10700	10490	72	3160	500	8010	10	1	14300000	1509	14.24	3.82	12	0.28	741.00	2760.00	12070	20230310	-12.59	9020	20231113	16.96	10970	-3.83	20240130	9440	11.76	20240102	12070	-12.59	20230310	9020	16.96	20231113	1.22	N	049720	500	71 억		298482	N	N	0	N	00	N
37	20240223	130459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10480	-70	5	-0.66	273206670	25977	54.76	10550	10590	10460	13710	7390	10550	10517.25	2.09	0	-8408	10750	10650	10540	10440	10330	10700	10490	72	3160	500	8010	10	1	14300000	1499	14.14	3.80	12	0.18	741.00	2760.00	12070	20230310	-13.17	9020	20231113	16.19	10970	-4.47	20240130	9440	11.02	20240102	12070	-13.17	20230310	9020	16.19	20231113	1.22	N	049720	500	71 억		298482	N	N	0	N	00	N
38	20240223	120458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	-50	5	-0.47	190756760	18112	38.18	10550	10590	10480	13710	7390	10550	10532.06	2.09	0	-2196	10750	10650	10540	10440	10330	10700	10490	72	3160	500	8010	10	1	14300000	1502	14.17	3.80	12	0.13	741.00	2760.00	12070	20230310	-13.01	9020	20231113	16.41	10970	-4.28	20240130	9440	11.23	20240102	12070	-13.01	20230310	9020	16.41	20231113	1.22	N	049720	500	71 억		298482	N	N	0	N	00	N
39	20240223	110456	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10560	10	2	0.09	144364150	13696	28.87	10550	10590	10480	13710	7390	10550	10540.61	2.09	0	-297	10750	10650	10540	10440	10330	10700	10490	72	3160	500	8010	10	1	14300000	1510	14.25	3.83	12	0.10	741.00	2760.00	12070	20230310	-12.51	9020	20231113	17.07	10970	-3.74	20240130	9440	11.86	20240102	12070	-12.51	20230310	9020	17.07	20231113	1.22	N	049720	500	71 억		298482	N	N	0	N	00	N
40	20240223	100454	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10560	10	2	0.09	91258800	8661	18.26	10550	10590	10480	13710	7390	10550	10536.75	2.09	0	804	10750	10650	10540	10440	10330	10700	10490	72	3160	500	8010	10	1	14300000	1510	14.25	3.83	12	0.06	741.00	2760.00	12070	20230310	-12.51	9020	20231113	17.07	10970	-3.74	20240130	9440	11.86	20240102	12070	-12.51	20230310	9020	17.07	20231113	1.22	N	049720	500	71 억		298482	N	N	0	N	00	N
41	20240223	090457	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	-10	5	-0.09	34812580	3314	6.99	10550	10550	10480	13710	7390	10550	10504.70	2.09	0	1292	10750	10650	10540	10440	10330	10700	10490	72	3160	500	8010	10	1	14300000	1507	14.22	3.82	12	0.02	741.00	2760.00	12070	20230310	-12.68	9020	20231113	16.85	10970	-3.92	20240130	9440	11.65	20240102	12070	-12.68	20230310	9020	16.85	20231113	1.22	N	049720	500	71 억		298482	N	N	0	N	00	N
42	20240222	160450	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	120	2	1.15	500305380	47389	81.53	10430	10640	10430	13550	7310	10430	10557.43	2.00	0	11313	10656	10542	10486	10372	10316	10515	10345	72	3120	500	7920	10	1	14300000	1509	14.24	3.82	12	0.33	741.00	2760.00	12070	20230310	-12.59	9020	20231113	16.96	10970	-3.83	20240130	9440	11.76	20240102	12070	-12.59	20230310	9020	16.96	20231113	1.24	N	049720	500	71 억		285670	N	N	0	N	00	N
43	20240222	150459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10580	150	2	1.44	467526450	44287	76.19	10430	10640	10430	13550	7310	10430	10556.74	2.00	0	10092	10656	10542	10486	10372	10316	10515	10345	72	3120	500	7920	10	1	14300000	1513	14.28	3.83	12	0.31	741.00	2760.00	12070	20230310	-12.34	9020	20231113	17.29	10970	-3.56	20240130	9440	12.08	20240102	12070	-12.34	20230310	9020	17.29	20231113	1.24	N	049720	500	71 억		285670	N	N	0	N	00	N
44	20240222	140457	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10560	130	2	1.25	260558260	24733	42.55	10430	10570	10430	13550	7310	10430	10534.84	2.00	0	1289	10656	10542	10486	10372	10316	10515	10345	72	3120	500	7920	10	1	14300000	1510	14.25	3.83	12	0.17	741.00	2760.00	12070	20230310	-12.51	9020	20231113	17.07	10970	-3.74	20240130	9440	11.86	20240102	12070	-12.51	20230310	9020	17.07	20231113	1.24	N	049720	500	71 억		285670	N	N	0	N	00	N
45	20240222	130448	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	120	2	1.15	176520270	16765	28.84	10430	10560	10430	13550	7310	10430	10529.09	2.00	0	545	10656	10542	10486	10372	10316	10515	10345	72	3120	500	7920	10	1	14300000	1509	14.24	3.82	12	0.12	741.00	2760.00	12070	20230310	-12.59	9020	20231113	16.96	10970	-3.83	20240130	9440	11.76	20240102	12070	-12.59	20230310	9020	16.96	20231113	1.24	N	049720	500	71 억		285670	N	N	0	N	00	N
46	20240222	120454	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	120	2	1.15	148952920	14151	24.35	10430	10560	10430	13550	7310	10430	10525.96	2.00	0	353	10656	10542	10486	10372	10316	10515	10345	72	3120	500	7920	10	1	14300000	1509	14.24	3.82	12	0.10	741.00	2760.00	12070	20230310	-12.59	9020	20231113	16.96	10970	-3.83	20240130	9440	11.76	20240102	12070	-12.59	20230310	9020	16.96	20231113	1.24	N	049720	500	71 억		285670	N	N	0	N	00	N
47	20240222	110452	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	110	2	1.05	91511280	8706	14.98	10430	10550	10430	13550	7310	10430	10511.29	2.00	0	-677	10656	10542	10486	10372	10316	10515	10345	72	3120	500	7920	10	1	14300000	1507	14.22	3.82	12	0.06	741.00	2760.00	12070	20230310	-12.68	9020	20231113	16.85	10970	-3.92	20240130	9440	11.65	20240102	12070	-12.68	20230310	9020	16.85	20231113	1.24	N	049720	500	71 억		285670	N	N	0	N	00	N
48	20240222	100448	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	110	2	1.05	54833620	5226	8.99	10430	10550	10430	13550	7310	10430	10492.46	2.00	0	-1146	10656	10542	10486	10372	10316	10515	10345	72	3120	500	7920	10	1	14300000	1507	14.22	3.82	12	0.04	741.00	2760.00	12070	20230310	-12.68	9020	20231113	16.85	10970	-3.92	20240130	9440	11.65	20240102	12070	-12.68	20230310	9020	16.85	20231113	1.24	N	049720	500	71 억		285670	N	N	0	N	00	N
49	20240222	090456	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10530	100	2	0.96	14831270	1421	2.44	10430	10540	10430	13550	7310	10430	10437.21	2.00	0	-213	10656	10542	10486	10372	10316	10515	10345	72	3120	500	7920	10	1	14300000	1506	14.21	3.82	12	0.01	741.00	2760.00	12070	20230310	-12.76	9020	20231113	16.74	10970	-4.01	20240130	9440	11.55	20240102	12070	-12.76	20230310	9020	16.74	20231113	1.24	N	049720	500	71 억		285670	N	N	0	N	00	N
50	20240221	160452	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	-130	5	-1.23	609622090	58120	82.78	10600	10600	10430	13720	7400	10560	10489.02	2.13	0	-19295	10720	10640	10540	10460	10360	10680	10500	72	3160	500	8020	10	1	14300000	1491	14.08	3.78	12	0.41	741.00	2760.00	12070	20230310	-13.59	9020	20231113	15.63	10970	-4.92	20240130	9440	10.49	20240102	12070	-13.59	20230310	9020	15.63	20231113	1.24	N	049720	500	71 억		305067	N	N	0	N	00	N
51	20240221	150447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10480	-80	5	-0.76	586415980	55898	79.61	10600	10600	10440	13720	7400	10560	10490.82	2.13	0	-18787	10720	10640	10540	10460	10360	10680	10500	72	3160	500	8020	10	1	14300000	1499	14.14	3.80	12	0.39	741.00	2760.00	12070	20230310	-13.17	9020	20231113	16.19	10970	-4.47	20240130	9440	11.02	20240102	12070	-13.17	20230310	9020	16.19	20231113	1.24	N	049720	500	71 억		305067	N	N	0	N	00	N
52	20240221	140449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	-60	5	-0.57	345513310	32887	46.84	10600	10600	10460	13720	7400	10560	10506.08	2.13	0	-13094	10720	10640	10540	10460	10360	10680	10500	72	3160	500	8020	10	1	14300000	1502	14.17	3.80	12	0.23	741.00	2760.00	12070	20230310	-13.01	9020	20231113	16.41	10970	-4.28	20240130	9440	11.23	20240102	12070	-13.01	20230310	9020	16.41	20231113	1.24	N	049720	500	71 억		305067	N	N	0	N	00	N
53	20240221	130450	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	-60	5	-0.57	316922300	30165	42.96	10600	10600	10460	13720	7400	10560	10506.29	2.13	0	-12132	10720	10640	10540	10460	10360	10680	10500	72	3160	500	8020	10	1	14300000	1502	14.17	3.80	12	0.21	741.00	2760.00	12070	20230310	-13.01	9020	20231113	16.41	10970	-4.28	20240130	9440	11.23	20240102	12070	-13.01	20230310	9020	16.41	20231113	1.24	N	049720	500	71 억		305067	N	N	0	N	00	N
54	20240221	120449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10510	-50	5	-0.47	206795360	19667	28.01	10600	10600	10480	13720	7400	10560	10514.84	2.13	0	-8432	10720	10640	10540	10460	10360	10680	10500	72	3160	500	8020	10	1	14300000	1503	14.18	3.81	12	0.14	741.00	2760.00	12070	20230310	-12.92	9020	20231113	16.52	10970	-4.19	20240130	9440	11.33	20240102	12070	-12.92	20230310	9020	16.52	20231113	1.24	N	049720	500	71 억		305067	N	N	0	N	00	N
55	20240221	110452	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10510	-50	5	-0.47	146265260	13902	19.80	10600	10600	10480	13720	7400	10560	10521.17	2.13	0	-3881	10720	10640	10540	10460	10360	10680	10500	72	3160	500	8020	10	1	14300000	1503	14.18	3.81	12	0.10	741.00	2760.00	12070	20230310	-12.92	9020	20231113	16.52	10970	-4.19	20240130	9440	11.33	20240102	12070	-12.92	20230310	9020	16.52	20231113	1.24	N	049720	500	71 억		305067	N	N	0	N	00	N
56	20240221	100447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10510	-50	5	-0.47	119313060	11337	16.15	10600	10600	10480	13720	7400	10560	10524.22	2.13	0	-4207	10720	10640	10540	10460	10360	10680	10500	72	3160	500	8020	10	1	14300000	1503	14.18	3.81	12	0.08	741.00	2760.00	12070	20230310	-12.92	9020	20231113	16.52	10970	-4.19	20240130	9440	11.33	20240102	12070	-12.92	20230310	9020	16.52	20231113	1.24	N	049720	500	71 억		305067	N	N	0	N	00	N
57	20240221	090447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10560	0	3	0.00	12599700	1193	1.70	10600	10600	10550	13720	7400	10560	10561.36	2.13	0	-432	10720	10640	10540	10460	10360	10680	10500	72	3160	500	8020	10	1	14300000	1510	14.25	3.83	12	0.01	741.00	2760.00	12070	20230310	-12.51	9020	20231113	17.07	10970	-3.74	20240130	9440	11.86	20240102	12070	-12.51	20230310	9020	17.07	20231113	1.24	N	049720	500	71 억		305067	N	N	0	N	00	N
58	20240220	160442	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10560	60	2	0.57	741382990	70193	96.47	10500	10620	10440	13650	7350	10500	10562.06	2.12	0	1893	10620	10560	10490	10430	10360	10590	10460	72	3150	500	7980	10	1	14300000	1510	14.25	3.83	12	0.49	741.00	2760.00	12070	20230310	-12.51	9020	20231113	17.07	10970	-3.74	20240130	9440	11.86	20240102	12070	-12.51	20230310	9020	17.07	20231113	1.26	N	049720	500	71 억		303173	N	N	0	N	00	N
59	20240220	150445	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10590	90	2	0.86	705782130	66827	91.85	10500	10620	10440	13650	7350	10500	10561.33	2.12	0	1656	10620	10560	10490	10430	10360	10590	10460	72	3150	500	7980	10	1	14300000	1514	14.29	3.84	12	0.47	741.00	2760.00	12070	20230310	-12.26	9020	20231113	17.41	10970	-3.46	20240130	9440	12.18	20240102	12070	-12.26	20230310	9020	17.41	20231113	1.26	N	049720	500	71 억		303173	N	N	0	N	00	N
60	20240220	140446	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10580	80	2	0.76	620086070	58720	80.71	10500	10620	10440	13650	7350	10500	10560.05	2.12	0	3145	10620	10560	10490	10430	10360	10590	10460	72	3150	500	7980	10	1	14300000	1513	14.28	3.83	12	0.41	741.00	2760.00	12070	20230310	-12.34	9020	20231113	17.29	10970	-3.56	20240130	9440	12.08	20240102	12070	-12.34	20230310	9020	17.29	20231113	1.26	N	049720	500	71 억		303173	N	N	0	N	00	N
61	20240220	130447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10580	80	2	0.76	552607370	52341	71.94	10500	10620	10440	13650	7350	10500	10557.83	2.12	0	5366	10620	10560	10490	10430	10360	10590	10460	72	3150	500	7980	10	1	14300000	1513	14.28	3.83	12	0.37	741.00	2760.00	12070	20230310	-12.34	9020	20231113	17.29	10970	-3.56	20240130	9440	12.08	20240102	12070	-12.34	20230310	9020	17.29	20231113	1.26	N	049720	500	71 억		303173	N	N	0	N	00	N
62	20240220	120444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	100	2	0.95	496905950	47085	64.71	10500	10620	10440	13650	7350	10500	10553.38	2.12	0	5844	10620	10560	10490	10430	10360	10590	10460	72	3150	500	7980	10	1	14300000	1516	14.30	3.84	12	0.33	741.00	2760.00	12070	20230310	-12.18	9020	20231113	17.52	10970	-3.37	20240130	9440	12.29	20240102	12070	-12.18	20230310	9020	17.52	20231113	1.26	N	049720	500	71 억		303173	N	N	0	N	00	N
63	20240220	110443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10590	90	2	0.86	444918200	42172	57.96	10500	10620	10440	13650	7350	10500	10550.09	2.12	0	5994	10620	10560	10490	10430	10360	10590	10460	72	3150	500	7980	10	1	14300000	1514	14.29	3.84	12	0.29	741.00	2760.00	12070	20230310	-12.26	9020	20231113	17.41	10970	-3.46	20240130	9440	12.18	20240102	12070	-12.26	20230310	9020	17.41	20231113	1.26	N	049720	500	71 억		303173	N	N	0	N	00	N
64	20240220	100435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10620	120	2	1.14	356385430	33813	46.47	10500	10620	10440	13650	7350	10500	10539.89	2.12	0	7813	10620	10560	10490	10430	10360	10590	10460	72	3150	500	7980	10	1	14300000	1519	14.33	3.85	12	0.24	741.00	2760.00	12070	20230310	-12.01	9020	20231113	17.74	10970	-3.19	20240130	9440	12.50	20240102	12070	-12.01	20230310	9020	17.74	20231113	1.26	N	049720	500	71 억		303173	N	N	0	N	00	N
65	20240220	090446	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10490	-10	5	-0.10	6121490	583	0.80	10500	10500	10490	13650	7350	10500	10499.98	2.12	0	-212	10620	10560	10490	10430	10360	10590	10460	72	3150	500	7980	10	1	14300000	1500	14.16	3.80	12	0.00	741.00	2760.00	12070	20230310	-13.09	9020	20231113	16.30	10970	-4.38	20240130	9440	11.12	20240102	12070	-13.09	20230310	9020	16.30	20231113	1.26	N	049720	500	71 억		303173	N	N	0	N	00	N
66	20240219	160446	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	80	2	0.77	763442370	72687	206.30	10480	10550	10420	13540	7300	10420	10503.15	2.10	0	2527	10493	10456	10393	10356	10293	10475	10375	72	3120	500	7910	10	1	14300000	1502	14.17	3.80	12	0.51	741.00	2760.00	12070	20230310	-13.01	9020	20231113	16.41	10970	-4.28	20240130	9440	11.23	20240102	12070	-13.01	20230310	9020	16.41	20231113	1.23	N	049720	500	71 억		300650	N	N	0	N	00	N
67	20240219	150448	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10470	50	2	0.48	742587160	70696	200.65	10480	10550	10420	13540	7300	10420	10503.95	2.10	0	1586	10493	10456	10393	10356	10293	10475	10375	72	3120	500	7910	10	1	14300000	1497	14.13	3.79	12	0.49	741.00	2760.00	12070	20230310	-13.26	9020	20231113	16.08	10970	-4.56	20240130	9440	10.91	20240102	12070	-13.26	20230310	9020	16.08	20231113	1.23	N	049720	500	71 억		300650	N	N	0	N	00	N
68	20240219	140448	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10510	90	2	0.86	616785980	58698	166.60	10480	10550	10420	13540	7300	10420	10507.79	2.10	0	-493	10493	10456	10393	10356	10293	10475	10375	72	3120	500	7910	10	1	14300000	1503	14.18	3.81	12	0.41	741.00	2760.00	12070	20230310	-12.92	9020	20231113	16.52	10970	-4.19	20240130	9440	11.33	20240102	12070	-12.92	20230310	9020	16.52	20231113	1.23	N	049720	500	71 억		300650	N	N	0	N	00	N
69	20240219	130447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10490	70	2	0.67	507845610	48324	137.16	10480	10550	10420	13540	7300	10420	10509.18	2.10	0	-115	10493	10456	10393	10356	10293	10475	10375	72	3120	500	7910	10	1	14300000	1500	14.16	3.80	12	0.34	741.00	2760.00	12070	20230310	-13.09	9020	20231113	16.30	10970	-4.38	20240130	9440	11.12	20240102	12070	-13.09	20230310	9020	16.30	20231113	1.23	N	049720	500	71 억		300650	N	N	0	N	00	N
70	20240219	120447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10480	60	2	0.58	369028170	35097	99.61	10480	10550	10420	13540	7300	10420	10514.52	2.10	0	6656	10493	10456	10393	10356	10293	10475	10375	72	3120	500	7910	10	1	14300000	1499	14.14	3.80	12	0.25	741.00	2760.00	12070	20230310	-13.17	9020	20231113	16.19	10970	-4.47	20240130	9440	11.02	20240102	12070	-13.17	20230310	9020	16.19	20231113	1.23	N	049720	500	71 억		300650	N	N	0	N	00	N
71	20240219	110446	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10530	110	2	1.06	283732130	26989	76.60	10480	10550	10420	13540	7300	10420	10512.88	2.10	0	5982	10493	10456	10393	10356	10293	10475	10375	72	3120	500	7910	10	1	14300000	1506	14.21	3.82	12	0.19	741.00	2760.00	12070	20230310	-12.76	9020	20231113	16.74	10970	-4.01	20240130	9440	11.55	20240102	12070	-12.76	20230310	9020	16.74	20231113	1.23	N	049720	500	71 억		300650	N	N	0	N	00	N
72	20240219	100441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10530	110	2	1.06	130069060	12412	35.23	10480	10540	10420	13540	7300	10420	10479.30	2.10	0	3880	10493	10456	10393	10356	10293	10475	10375	72	3120	500	7910	10	1	14300000	1506	14.21	3.82	12	0.09	741.00	2760.00	12070	20230310	-12.76	9020	20231113	16.74	10970	-4.01	20240130	9440	11.55	20240102	12070	-12.76	20230310	9020	16.74	20231113	1.23	N	049720	500	71 억		300650	N	N	0	N	00	N
73	20240219	090444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	0	3	0.00	4929320	472	1.34	10480	10480	10420	13540	7300	10420	10443.47	2.10	0	-17	10493	10456	10393	10356	10293	10475	10375	72	3120	500	7910	10	1	14300000	1490	14.06	3.78	12	0.00	741.00	2760.00	12070	20230310	-13.67	9020	20231113	15.52	10970	-5.01	20240130	9440	10.38	20240102	12070	-13.67	20230310	9020	15.52	20231113	1.23	N	049720	500	71 억		300650	N	N	0	N	00	N
74	20240216	160441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	40	2	0.39	364879930	35157	92.05	10380	10430	10330	13490	7270	10380	10378.58	2.08	0	-2208	10480	10430	10350	10300	10220	10455	10325	72	3110	500	7880	10	1	14300000	1490	14.06	3.78	12	0.25	741.00	2760.00	12070	20230310	-13.67	9020	20231113	15.52	10970	-5.01	20240130	9440	10.38	20240102	12070	-13.67	20230310	9020	15.52	20231113	1.22	N	049720	500	71 억		297384	N	N	0	N	00	N
75	20240216	150444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	20	2	0.19	327543020	31567	82.65	10380	10430	10330	13490	7270	10380	10376.12	2.08	0	-2778	10480	10430	10350	10300	10220	10455	10325	72	3110	500	7880	10	1	14300000	1487	14.04	3.77	12	0.22	741.00	2760.00	12070	20230310	-13.84	9020	20231113	15.30	10970	-5.20	20240130	9440	10.17	20240102	12070	-13.84	20230310	9020	15.30	20231113	1.22	N	049720	500	71 억		297384	N	N	0	N	00	N
76	20240216	140447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	0	3	0.00	231505450	22335	58.48	10380	10400	10330	13490	7270	10380	10365.14	2.08	0	616	10480	10430	10350	10300	10220	10455	10325	72	3110	500	7880	10	1	14300000	1484	14.01	3.76	12	0.16	741.00	2760.00	12070	20230310	-14.00	9020	20231113	15.08	10970	-5.38	20240130	9440	9.96	20240102	12070	-14.00	20230310	9020	15.08	20231113	1.22	N	049720	500	71 억		297384	N	N	0	N	00	N
77	20240216	130441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	-10	5	-0.10	195423830	18858	49.38	10380	10400	10330	13490	7270	10380	10362.91	2.08	0	-86	10480	10430	10350	10300	10220	10455	10325	72	3110	500	7880	10	1	14300000	1483	13.99	3.76	12	0.13	741.00	2760.00	12070	20230310	-14.08	9020	20231113	14.97	10970	-5.47	20240130	9440	9.85	20240102	12070	-14.08	20230310	9020	14.97	20231113	1.22	N	049720	500	71 억		297384	N	N	0	N	00	N
78	20240216	120444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	-20	5	-0.19	178005270	17176	44.97	10380	10400	10330	13490	7270	10380	10363.60	2.08	0	304	10480	10430	10350	10300	10220	10455	10325	72	3110	500	7880	10	1	14300000	1481	13.98	3.75	12	0.12	741.00	2760.00	12070	20230310	-14.17	9020	20231113	14.86	10970	-5.56	20240130	9440	9.75	20240102	12070	-14.17	20230310	9020	14.86	20231113	1.22	N	049720	500	71 억		297384	N	N	0	N	00	N
79	20240216	110445	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	-10	5	-0.10	131638810	12700	33.25	10380	10400	10330	13490	7270	10380	10365.26	2.08	0	589	10480	10430	10350	10300	10220	10455	10325	72	3110	500	7880	10	1	14300000	1483	13.99	3.76	12	0.09	741.00	2760.00	12070	20230310	-14.08	9020	20231113	14.97	10970	-5.47	20240130	9440	9.85	20240102	12070	-14.08	20230310	9020	14.97	20231113	1.22	N	049720	500	71 억		297384	N	N	0	N	00	N
80	20240216	100442	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	-10	5	-0.10	74945040	7225	18.92	10380	10400	10330	13490	7270	10380	10373.02	2.08	0	-41	10480	10430	10350	10300	10220	10455	10325	72	3110	500	7880	10	1	14300000	1483	13.99	3.76	12	0.05	741.00	2760.00	12070	20230310	-14.08	9020	20231113	14.97	10970	-5.47	20240130	9440	9.85	20240102	12070	-14.08	20230310	9020	14.97	20231113	1.22	N	049720	500	71 억		297384	N	N	0	N	00	N
81	20240216	090438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10330	-50	5	-0.48	17161530	1652	4.33	10380	10400	10330	13490	7270	10380	10388.34	2.08	0	-295	10480	10430	10350	10300	10220	10455	10325	72	3110	500	7880	10	1	14300000	1477	13.94	3.74	12	0.01	741.00	2760.00	12070	20230310	-14.42	9020	20231113	14.52	10970	-5.83	20240130	9440	9.43	20240102	12070	-14.42	20230310	9020	14.52	20231113	1.22	N	049720	500	71 억		297384	N	N	0	N	00	N
82	20240215	160441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	40	2	0.39	394904400	38140	58.69	10310	10400	10270	13440	7240	10340	10354.07	2.10	0	-3489	10460	10400	10310	10250	10160	10430	10280	72	3100	500	7850	10	1	14300000	1484	14.01	3.76	12	0.27	741.00	2760.00	12070	20230310	-14.00	9020	20231113	15.08	10970	-5.38	20240130	9440	9.96	20240102	12070	-14.00	20230310	9020	15.08	20231113	1.25	N	049720	500	71 억		300871	N	N	0	N	00	N
83	20240215	150443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	40	2	0.39	366519250	35406	54.48	10310	10400	10270	13440	7240	10340	10351.90	2.10	0	-3463	10460	10400	10310	10250	10160	10430	10280	72	3100	500	7850	10	1	14300000	1484	14.01	3.76	12	0.25	741.00	2760.00	12070	20230310	-14.00	9020	20231113	15.08	10970	-5.38	20240130	9440	9.96	20240102	12070	-14.00	20230310	9020	15.08	20231113	1.25	N	049720	500	71 억		300871	N	N	0	N	00	N
84	20240215	140440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	20	2	0.19	224922640	21739	33.45	10310	10400	10270	13440	7240	10340	10346.50	2.10	0	-2720	10460	10400	10310	10250	10160	10430	10280	72	3100	500	7850	10	1	14300000	1481	13.98	3.75	12	0.15	741.00	2760.00	12070	20230310	-14.17	9020	20231113	14.86	10970	-5.56	20240130	9440	9.75	20240102	12070	-14.17	20230310	9020	14.86	20231113	1.25	N	049720	500	71 억		300871	N	N	0	N	00	N
85	20240215	130437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	0	3	0.00	190973450	18457	28.40	10310	10400	10270	13440	7240	10340	10346.94	2.10	0	-2125	10460	10400	10310	10250	10160	10430	10280	72	3100	500	7850	10	1	14300000	1479	13.95	3.75	12	0.13	741.00	2760.00	12070	20230310	-14.33	9020	20231113	14.63	10970	-5.74	20240130	9440	9.53	20240102	12070	-14.33	20230310	9020	14.63	20231113	1.25	N	049720	500	71 억		300871	N	N	0	N	00	N
86	20240215	120441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	10	2	0.10	158553860	15320	23.57	10310	10400	10270	13440	7240	10340	10349.47	2.10	0	-1144	10460	10400	10310	10250	10160	10430	10280	72	3100	500	7850	10	1	14300000	1480	13.97	3.75	12	0.11	741.00	2760.00	12070	20230310	-14.25	9020	20231113	14.75	10970	-5.65	20240130	9440	9.64	20240102	12070	-14.25	20230310	9020	14.75	20231113	1.25	N	049720	500	71 억		300871	N	N	0	N	00	N
87	20240215	110438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	20	2	0.19	128742690	12440	19.14	10310	10400	10270	13440	7240	10340	10349.09	2.10	0	-755	10460	10400	10310	10250	10160	10430	10280	72	3100	500	7850	10	1	14300000	1481	13.98	3.75	12	0.09	741.00	2760.00	12070	20230310	-14.17	9020	20231113	14.86	10970	-5.56	20240130	9440	9.75	20240102	12070	-14.17	20230310	9020	14.86	20231113	1.25	N	049720	500	71 억		300871	N	N	0	N	00	N
88	20240215	100436	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	30	2	0.29	72013800	6962	10.71	10310	10400	10270	13440	7240	10340	10343.84	2.10	0	-1920	10460	10400	10310	10250	10160	10430	10280	72	3100	500	7850	10	1	14300000	1483	13.99	3.76	12	0.05	741.00	2760.00	12070	20230310	-14.08	9020	20231113	14.97	10970	-5.47	20240130	9440	9.85	20240102	12070	-14.08	20230310	9020	14.97	20231113	1.25	N	049720	500	71 억		300871	N	N	0	N	00	N
89	20240215	090436	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10280	-60	5	-0.58	5305190	515	0.79	10310	10320	10280	13440	7240	10340	10301.34	2.10	0	-245	10460	10400	10310	10250	10160	10430	10280	72	3100	500	7850	10	1	14300000	1470	13.87	3.72	12	0.00	741.00	2760.00	12070	20230310	-14.83	9020	20231113	13.97	10970	-6.29	20240130	9440	8.90	20240102	12070	-14.83	20230310	9020	13.97	20231113	1.25	N	049720	500	71 억		300871	N	N	0	N	00	N
90	20240214	160434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	160	2	1.57	668176440	64967	91.35	10220	10370	10220	13230	7130	10180	10284.87	2.07	0	4647	10393	10286	10223	10116	10053	10255	10085	72	3050	500	7730	10	1	14300000	1479	13.95	3.75	12	0.45	741.00	2760.00	12070	20230310	-14.33	9020	20231113	14.63	10970	-5.74	20240130	9440	9.53	20240102	12070	-14.33	20230310	9020	14.63	20231113	1.29	N	049720	500	71 억		296227	N	N	0	N	00	N
91	20240214	150436	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	180	2	1.77	649719970	63182	88.84	10220	10370	10220	13230	7130	10180	10283.32	2.07	0	4357	10393	10286	10223	10116	10053	10255	10085	72	3050	500	7730	10	1	14300000	1481	13.98	3.75	12	0.44	741.00	2760.00	12070	20230310	-14.17	9020	20231113	14.86	10970	-5.56	20240130	9440	9.75	20240102	12070	-14.17	20230310	9020	14.86	20231113	1.29	N	049720	500	71 억		296227	N	N	0	N	00	N
92	20240214	140433	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10270	90	2	0.88	469051940	45689	64.24	10220	10370	10220	13230	7130	10180	10266.20	2.07	0	518	10393	10286	10223	10116	10053	10255	10085	72	3050	500	7730	10	1	14300000	1469	13.86	3.72	12	0.32	741.00	2760.00	12070	20230310	-14.91	9020	20231113	13.86	10970	-6.38	20240130	9440	8.79	20240102	12070	-14.91	20230310	9020	13.86	20231113	1.29	N	049720	500	71 억		296227	N	N	0	N	00	N
93	20240214	130435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	50	2	0.49	452556670	44080	61.98	10220	10370	10220	13230	7130	10180	10266.73	2.07	0	551	10393	10286	10223	10116	10053	10255	10085	72	3050	500	7730	10	1	14300000	1463	13.81	3.71	12	0.31	741.00	2760.00	12070	20230310	-15.24	9020	20231113	13.41	10970	-6.75	20240130	9440	8.37	20240102	12070	-15.24	20230310	9020	13.41	20231113	1.29	N	049720	500	71 억		296227	N	N	0	N	00	N
94	20240214	120431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10270	90	2	0.88	341035140	33195	46.67	10220	10370	10220	13230	7130	10180	10273.71	2.07	0	773	10393	10286	10223	10116	10053	10255	10085	72	3050	500	7730	10	1	14300000	1469	13.86	3.72	12	0.23	741.00	2760.00	12070	20230310	-14.91	9020	20231113	13.86	10970	-6.38	20240130	9440	8.79	20240102	12070	-14.91	20230310	9020	13.86	20231113	1.29	N	049720	500	71 억		296227	N	N	0	N	00	N
95	20240214	110437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10260	80	2	0.79	313489410	30508	42.90	10220	10370	10220	13230	7130	10180	10275.67	2.07	0	1166	10393	10286	10223	10116	10053	10255	10085	72	3050	500	7730	10	1	14300000	1467	13.85	3.72	12	0.21	741.00	2760.00	12070	20230310	-15.00	9020	20231113	13.75	10970	-6.47	20240130	9440	8.69	20240102	12070	-15.00	20230310	9020	13.75	20231113	1.29	N	049720	500	71 억		296227	N	N	0	N	00	N
96	20240214	090429	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10330	150	2	1.47	90585790	8784	12.35	10220	10370	10220	13230	7130	10180	10312.71	2.07	0	1089	10393	10286	10223	10116	10053	10255	10085	72	3050	500	7730	10	1	14300000	1477	13.94	3.74	12	0.06	741.00	2760.00	12070	20230310	-14.42	9020	20231113	14.52	10970	-5.83	20240130	9440	9.43	20240102	12070	-14.42	20230310	9020	14.52	20231113	1.29	N	049720	500	71 억		296227	N	N	0	N	00	N
97	20240213	160430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10180	-130	5	-1.26	723265200	70761	124.72	10320	10330	10160	13400	7220	10310	10221.36	2.10	0	-4413	10503	10406	10353	10256	10203	10380	10230	72	3090	500	7830	10	1	14300000	1456	13.74	3.69	12	0.49	741.00	2760.00	12070	20230310	-15.66	9020	20231113	12.86	10970	-7.20	20240130	9440	7.84	20240102	12070	-15.66	20230310	9020	12.86	20231113	1.29	N	049720	500	71 억		300643	N	N	0	N	00	N
98	20240213	150428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10170	-140	5	-1.36	681790540	66685	117.54	10320	10330	10160	13400	7220	10310	10224.05	2.10	0	-5045	10503	10406	10353	10256	10203	10380	10230	72	3090	500	7830	10	1	14300000	1454	13.72	3.68	12	0.47	741.00	2760.00	12070	20230310	-15.74	9020	20231113	12.75	10970	-7.29	20240130	9440	7.73	20240102	12070	-15.74	20230310	9020	12.75	20231113	1.29	N	049720	500	71 억		300643	N	N	0	N	00	N
99	20240213	140435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	-100	5	-0.97	571606020	55862	98.46	10320	10330	10170	13400	7220	10310	10232.47	2.10	0	-3108	10503	10406	10353	10256	10203	10380	10230	72	3090	500	7830	10	1	14300000	1460	13.78	3.70	12	0.39	741.00	2760.00	12070	20230310	-15.41	9020	20231113	13.19	10970	-6.93	20240130	9440	8.16	20240102	12070	-15.41	20230310	9020	13.19	20231113	1.29	N	049720	500	71 억		300643	N	N	0	N	00	N
100	20240213	130430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10180	-130	5	-1.26	510741600	49890	87.94	10320	10330	10170	13400	7220	10310	10237.35	2.10	0	-3625	10503	10406	10353	10256	10203	10380	10230	72	3090	500	7830	10	1	14300000	1456	13.74	3.69	12	0.35	741.00	2760.00	12070	20230310	-15.66	9020	20231113	12.86	10970	-7.20	20240130	9440	7.84	20240102	12070	-15.66	20230310	9020	12.86	20231113	1.29	N	049720	500	71 억		300643	N	N	0	N	00	N
101	20240213	120434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	-100	5	-0.97	390238650	38065	67.09	10320	10330	10200	13400	7220	10310	10251.90	2.10	0	-633	10503	10406	10353	10256	10203	10380	10230	72	3090	500	7830	10	1	14300000	1460	13.78	3.70	12	0.27	741.00	2760.00	12070	20230310	-15.41	9020	20231113	13.19	10970	-6.93	20240130	9440	8.16	20240102	12070	-15.41	20230310	9020	13.19	20231113	1.29	N	049720	500	71 억		300643	N	N	0	N	00	N
102	20240213	110433	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	-80	5	-0.78	281914470	27462	48.40	10320	10330	10200	13400	7220	10310	10265.62	2.10	0	1315	10503	10406	10353	10256	10203	10380	10230	72	3090	500	7830	10	1	14300000	1463	13.81	3.71	12	0.19	741.00	2760.00	12070	20230310	-15.24	9020	20231113	13.41	10970	-6.75	20240130	9440	8.37	20240102	12070	-15.24	20230310	9020	13.41	20231113	1.29	N	049720	500	71 억		300643	N	N	0	N	00	N
103	20240213	100353	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10300	-10	5	-0.10	183569110	17863	31.48	10320	10330	10200	13400	7220	10310	10276.50	2.10	0	3055	10503	10406	10353	10256	10203	10380	10230	72	3090	500	7830	10	1	14300000	1473	13.90	3.73	12	0.12	741.00	2760.00	12070	20230310	-14.66	9020	20231113	14.19	10970	-6.11	20240130	9440	9.11	20240102	12070	-14.66	20230310	9020	14.19	20231113	1.29	N	049720	500	71 억		300643	N	N	0	N	00	N