KissMeData/123570/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	160803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3480	-140	5	-3.87	1669097385	476500	37.80	3560	3560	3470	4705	2535	3620	3502.78	25.52	0	-32815	3993	3806	3683	3496	3373	3745	3435	111	1085	500	2240	5	1	22276078	775	11.52	0.84	12	2.14	302.00	4146.00	5320	20230714	-34.59	2650	20231023	31.32	4285	-18.79	20240226	3105	12.08	20240117	5320	-34.59	20230714	2650	31.32	20231023	3.99	N	123570	500	111 억		5684755	N	N	0	N	00	N
3	20240229	150805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3495	-125	5	-3.45	1387454865	395592	31.38	3560	3560	3470	4705	2535	3620	3506.99	25.52	0	-30629	3993	3806	3683	3496	3373	3745	3435	111	1085	500	2240	5	1	22276078	779	11.57	0.84	12	1.78	302.00	4146.00	5320	20230714	-34.30	2650	20231023	31.89	4285	-18.44	20240226	3105	12.56	20240117	5320	-34.30	20230714	2650	31.89	20231023	3.99	N	123570	500	111 억		5684755	N	N	0	N	00	N
4	20240229	140806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3500	-120	5	-3.31	1198112845	341300	27.08	3560	3560	3470	4705	2535	3620	3510.10	25.52	0	-27320	3993	3806	3683	3496	3373	3745	3435	111	1085	500	2240	5	1	22276078	780	11.59	0.84	12	1.53	302.00	4146.00	5320	20230714	-34.21	2650	20231023	32.08	4285	-18.32	20240226	3105	12.72	20240117	5320	-34.21	20230714	2650	32.08	20231023	3.99	N	123570	500	111 억		5684755	N	N	0	N	00	N
5	20240229	130804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3505	-115	5	-3.18	842941515	239419	18.99	3560	3560	3495	4705	2535	3620	3520.34	25.52	0	-4479	3993	3806	3683	3496	3373	3745	3435	111	1085	500	2240	5	1	22276078	781	11.61	0.85	12	1.07	302.00	4146.00	5320	20230714	-34.12	2650	20231023	32.26	4285	-18.20	20240226	3105	12.88	20240117	5320	-34.12	20230714	2650	32.26	20231023	3.99	N	123570	500	111 억		5684755	N	N	0	N	00	N
6	20240229	120804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3520	-100	5	-2.76	718837990	204054	16.19	3560	3560	3495	4705	2535	3620	3522.28	25.52	0	12478	3993	3806	3683	3496	3373	3745	3435	111	1085	500	2240	5	1	22276078	784	11.66	0.85	12	0.92	302.00	4146.00	5320	20230714	-33.83	2650	20231023	32.83	4285	-17.85	20240226	3105	13.37	20240117	5320	-33.83	20230714	2650	32.83	20231023	3.99	N	123570	500	111 억		5684755	N	N	0	N	00	N
7	20240229	110806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3520	-100	5	-2.76	666109625	189073	15.00	3560	3560	3495	4705	2535	3620	3522.49	25.52	0	10565	3993	3806	3683	3496	3373	3745	3435	111	1085	500	2240	5	1	22276078	784	11.66	0.85	12	0.85	302.00	4146.00	5320	20230714	-33.83	2650	20231023	32.83	4285	-17.85	20240226	3105	13.37	20240117	5320	-33.83	20230714	2650	32.83	20231023	3.99	N	123570	500	111 억		5684755	N	N	0	N	00	N
8	20240229	100807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3535	-85	5	-2.35	539344250	153074	12.14	3560	3560	3495	4705	2535	3620	3522.75	25.52	0	7636	3993	3806	3683	3496	3373	3745	3435	111	1085	500	2240	5	1	22276078	787	11.71	0.85	12	0.69	302.00	4146.00	5320	20230714	-33.55	2650	20231023	33.40	4285	-17.50	20240226	3105	13.85	20240117	5320	-33.55	20230714	2650	33.40	20231023	3.99	N	123570	500	111 억		5684755	N	N	0	N	00	N
9	20240229	090804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3510	-110	5	-3.04	183610220	51901	4.12	3560	3560	3505	4705	2535	3620	3536.00	25.52	0	-9504	3993	3806	3683	3496	3373	3745	3435	111	1085	500	2240	5	1	22276078	782	11.62	0.85	12	0.23	302.00	4146.00	5320	20230714	-34.02	2650	20231023	32.45	4285	-18.09	20240226	3105	13.04	20240117	5320	-34.02	20230714	2650	32.45	20231023	3.99	N	123570	500	111 억		5684755	N	N	0	N	00	N
10	20240228	160720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3620	-20	5	-0.55	4585295695	1240142	19.08	3685	3870	3560	4730	2550	3640	3697.66	25.24	0	58895	4180	3910	3720	3450	3260	3815	3355	111	1090	500	2250	5	1	22276078	806	11.99	0.87	12	5.57	302.00	4146.00	5320	20230714	-31.95	2650	20231023	36.60	4285	-15.52	20240226	3105	16.59	20240117	5320	-31.95	20230714	2650	36.60	20231023	4.48	N	123570	500	111 억		5622832	N	N	0	N	00	N
11	20240228	150718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3585	-55	5	-1.51	4378200765	1182680	18.19	3685	3870	3560	4730	2550	3640	3701.93	25.24	0	41439	4180	3910	3720	3450	3260	3815	3355	111	1090	500	2250	5	1	22276078	799	11.87	0.86	12	5.31	302.00	4146.00	5320	20230714	-32.61	2650	20231023	35.28	4285	-16.34	20240226	3105	15.46	20240117	5320	-32.61	20230714	2650	35.28	20231023	4.48	N	123570	500	111 억		5622832	N	N	0	N	00	N
12	20240228	140803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3635	-5	5	-0.14	4049143325	1091348	16.79	3685	3870	3560	4730	2550	3640	3710.22	25.24	0	23452	4180	3910	3720	3450	3260	3815	3355	111	1090	500	2250	5	1	22276078	810	12.04	0.88	12	4.90	302.00	4146.00	5320	20230714	-31.67	2650	20231023	37.17	4285	-15.17	20240226	3105	17.07	20240117	5320	-31.67	20230714	2650	37.17	20231023	4.48	N	123570	500	111 억		5622832	N	N	0	N	00	N
13	20240228	130804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3615	-25	5	-0.69	3892088180	1048169	16.12	3685	3870	3560	4730	2550	3640	3713.23	25.24	0	22077	4180	3910	3720	3450	3260	3815	3355	111	1090	500	2250	5	1	22276078	805	11.97	0.87	12	4.71	302.00	4146.00	5320	20230714	-32.05	2650	20231023	36.42	4285	-15.64	20240226	3105	16.43	20240117	5320	-32.05	20230714	2650	36.42	20231023	4.48	N	123570	500	111 억		5622832	N	N	0	N	00	N
14	20240228	120807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3580	-60	5	-1.65	3728496360	1002787	15.43	3685	3870	3560	4730	2550	3640	3718.14	25.24	0	23807	4180	3910	3720	3450	3260	3815	3355	111	1090	500	2250	5	1	22276078	797	11.85	0.86	12	4.50	302.00	4146.00	5320	20230714	-32.71	2650	20231023	35.09	4285	-16.45	20240226	3105	15.30	20240117	5320	-32.71	20230714	2650	35.09	20231023	4.48	N	123570	500	111 억		5622832	N	N	0	N	00	N
15	20240228	110736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3585	-55	5	-1.51	3419638830	916360	14.10	3685	3870	3570	4730	2550	3640	3731.77	25.24	0	27852	4180	3910	3720	3450	3260	3815	3355	111	1090	500	2250	5	1	22276078	799	11.87	0.86	12	4.11	302.00	4146.00	5320	20230714	-32.61	2650	20231023	35.28	4285	-16.34	20240226	3105	15.46	20240117	5320	-32.61	20230714	2650	35.28	20231023	4.48	N	123570	500	111 억		5622832	N	N	0	N	00	N
16	20240228	100802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3710	70	2	1.92	2834121475	755542	11.62	3685	3870	3660	4730	2550	3640	3751.11	25.24	0	13755	4180	3910	3720	3450	3260	3815	3355	111	1090	500	2250	5	1	22276078	826	12.28	0.89	12	3.39	302.00	4146.00	5320	20230714	-30.26	2650	20231023	40.00	4285	-13.42	20240226	3105	19.48	20240117	5320	-30.26	20230714	2650	40.00	20231023	4.48	N	123570	500	111 억		5622832	N	N	0	N	00	N
17	20240228	090806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3785	145	2	3.98	1585436130	420159	6.46	3685	3870	3685	4730	2550	3640	3773.42	25.24	0	12603	4180	3910	3720	3450	3260	3815	3355	111	1090	500	2250	5	1	22276078	843	12.53	0.91	12	1.89	302.00	4146.00	5320	20230714	-28.85	2650	20231023	42.83	4285	-11.67	20240226	3105	21.90	20240117	5320	-28.85	20230714	2650	42.83	20231023	4.48	N	123570	500	111 억		5622832	N	N	0	N	00	N
18	20240227	160804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3640	-10	5	-0.27	24404573055	6448526	30.95	3790	3990	3530	4745	2555	3650	3784.55	25.54	0	-68800	4530	4090	3845	3405	3160	3992	3307	111	1095	500	2260	5	1	22276078	811	12.05	0.88	12	28.95	302.00	4146.00	5320	20230714	-31.58	2650	20231023	37.36	4285	-15.05	20240226	3105	17.23	20240117	5320	-31.58	20230714	2650	37.36	20231023	4.49	N	123570	500	111 억		5690033	N	N	0	N	00	N
19	20240227	150806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3680	30	2	0.82	23720543315	6262933	30.05	3790	3990	3530	4745	2555	3650	3787.45	25.54	0	-72846	4530	4090	3845	3405	3160	3992	3307	111	1095	500	2260	5	1	22276078	820	12.19	0.89	12	28.12	302.00	4146.00	5320	20230714	-30.83	2650	20231023	38.87	4285	-14.12	20240226	3105	18.52	20240117	5320	-30.83	20230714	2650	38.87	20231023	4.49	N	123570	500	111 억		5690033	N	N	0	N	00	N
20	20240227	140802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3695	45	2	1.23	19877841395	5231655	25.11	3790	3990	3530	4745	2555	3650	3799.53	25.54	0	-65223	4530	4090	3845	3405	3160	3992	3307	111	1095	500	2260	5	1	22276078	823	12.24	0.89	12	23.49	302.00	4146.00	5320	20230714	-30.55	2650	20231023	39.43	4285	-13.77	20240226	3105	19.00	20240117	5320	-30.55	20230714	2650	39.43	20231023	4.49	N	123570	500	111 억		5690033	N	N	0	N	00	N
21	20240227	130724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3585	-65	5	-1.78	17375921825	4550037	21.83	3790	3990	3555	4745	2555	3650	3818.86	25.54	0	-76695	4530	4090	3845	3405	3160	3992	3307	111	1095	500	2260	5	1	22276078	799	11.87	0.86	12	20.43	302.00	4146.00	5320	20230714	-32.61	2650	20231023	35.28	4285	-16.34	20240226	3105	15.46	20240117	5320	-32.61	20230714	2650	35.28	20231023	4.49	N	123570	500	111 억		5690033	N	N	0	N	00	N
22	20240227	120806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3580	-70	5	-1.92	17066713180	4463725	21.42	3790	3990	3555	4745	2555	3650	3823.43	25.54	0	-59614	4530	4090	3845	3405	3160	3992	3307	111	1095	500	2260	5	1	22276078	797	11.85	0.86	12	20.04	302.00	4146.00	5320	20230714	-32.71	2650	20231023	35.09	4285	-16.45	20240226	3105	15.30	20240117	5320	-32.71	20230714	2650	35.09	20231023	4.49	N	123570	500	111 억		5690033	N	N	0	N	00	N
23	20240227	110804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3605	-45	5	-1.23	16668864465	4352493	20.89	3790	3990	3570	4745	2555	3650	3829.73	25.54	0	-58976	4530	4090	3845	3405	3160	3992	3307	111	1095	500	2260	5	1	22276078	803	11.94	0.87	12	19.54	302.00	4146.00	5320	20230714	-32.24	2650	20231023	36.04	4285	-15.87	20240226	3105	16.10	20240117	5320	-32.24	20230714	2650	36.04	20231023	4.49	N	123570	500	111 억		5690033	N	N	0	N	00	N
24	20240227	100801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3650	0	3	0.00	15647756975	4070318	19.53	3790	3990	3640	4745	2555	3650	3844.36	25.54	0	-64442	4530	4090	3845	3405	3160	3992	3307	111	1095	500	2260	5	1	22276078	813	12.09	0.88	12	18.27	302.00	4146.00	5320	20230714	-31.39	2650	20231023	37.74	4285	-14.82	20240226	3105	17.55	20240117	5320	-31.39	20230714	2650	37.74	20231023	4.49	N	123570	500	111 억		5690033	N	N	0	N	00	N
25	20240227	090803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3910	260	2	7.12	7614258860	1966000	9.43	3790	3990	3780	4745	2555	3650	3872.98	25.54	0	54787	4530	4090	3845	3405	3160	3992	3307	111	1095	500	2260	5	1	22276078	871	12.95	0.94	12	8.83	302.00	4146.00	5320	20230714	-26.50	2650	20231023	47.55	4285	-8.75	20240226	3105	25.93	20240117	5320	-26.50	20230714	2650	47.55	20231023	4.49	N	123570	500	111 억		5690033	N	N	0	N	00	N
26	20240226	160802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3650	90	2	2.53	83123003540	20689695	3959.11	3650	4285	3600	4625	2495	3560	4017.91	25.30	0	93944	3680	3620	3500	3440	3320	3650	3470	111	1065	500	2200	5	1	22276078	813	12.09	0.88	12	92.88	302.00	4146.00	5320	20230714	-31.39	2650	20231023	37.74	4285	-14.82	20240226	3105	17.55	20240117	5320	-31.39	20230714	2650	37.74	20231023	4.39	N	123570	500	111 억		5636416	N	N	0	N	00	N
27	20240226	150755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3670	110	2	3.09	82286281040	20460738	3915.29	3650	4285	3600	4625	2495	3560	4021.67	25.30	0	63309	3680	3620	3500	3440	3320	3650	3470	111	1065	500	2200	5	1	22276078	818	12.15	0.89	12	91.85	302.00	4146.00	5320	20230714	-31.02	2650	20231023	38.49	4285	-14.35	20240226	3105	18.20	20240117	5320	-31.02	20230714	2650	38.49	20231023	4.39	N	123570	500	111 억		5636416	N	N	0	N	00	N
28	20240226	140758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3775	215	2	6.04	79882359035	19807444	3790.28	3650	4285	3600	4625	2495	3560	4032.95	25.30	0	109	3680	3620	3500	3440	3320	3650	3470	111	1065	500	2200	5	1	22276078	841	12.50	0.91	12	88.92	302.00	4146.00	5320	20230714	-29.04	2650	20231023	42.45	4285	-11.90	20240226	3105	21.58	20240117	5320	-29.04	20230714	2650	42.45	20231023	4.39	N	123570	500	111 억		5636416	N	N	0	N	00	N
29	20240226	130754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3730	170	2	4.78	78708967165	19495282	3730.55	3650	4285	3600	4625	2495	3560	4037.33	25.30	0	558	3680	3620	3500	3440	3320	3650	3470	111	1065	500	2200	5	1	22276078	831	12.35	0.90	12	87.52	302.00	4146.00	5320	20230714	-29.89	2650	20231023	40.75	4285	-12.95	20240226	3105	20.13	20240117	5320	-29.89	20230714	2650	40.75	20231023	4.39	N	123570	500	111 억		5636416	N	N	0	N	00	N
30	20240226	120753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4155	595	2	16.71	68061352875	16779660	3210.90	3650	4285	3600	4625	2495	3560	4056.18	25.30	0	61719	3680	3620	3500	3440	3320	3650	3470	111	1065	500	2200	5	1	22276078	926	13.76	1.00	12	75.33	302.00	4146.00	5320	20230714	-21.90	2650	20231023	56.79	4285	-3.03	20240226	3105	33.82	20240117	5320	-21.90	20230714	2650	56.79	20231023	4.39	N	123570	500	111 억		5636416	N	N	0	N	00	N
31	20240226	110752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4165	605	2	16.99	51728932240	12866960	2462.18	3650	4240	3600	4625	2495	3560	4020.29	25.30	0	-27532	3680	3620	3500	3440	3320	3650	3470	111	1065	500	2200	5	1	22276078	928	13.79	1.00	12	57.76	302.00	4146.00	5320	20230714	-21.71	2650	20231023	57.17	4240	-1.77	20240226	3105	34.14	20240117	5320	-21.71	20230714	2650	57.17	20231023	4.39	N	123570	500	111 억		5636416	N	N	0	N	00	N
32	20240226	100750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4080	520	2	14.61	24917413305	6360281	1217.08	3650	4090	3600	4625	2495	3560	3917.66	25.30	0	-17081	3680	3620	3500	3440	3320	3650	3470	111	1065	500	2200	5	1	22276078	909	13.51	0.98	12	28.55	302.00	4146.00	5320	20230714	-23.31	2650	20231023	53.96	4090	-0.24	20240226	3105	31.40	20240117	5320	-23.31	20230714	2650	53.96	20231023	4.39	N	123570	500	111 억		5636416	N	N	0	N	00	N
33	20240226	090749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3775	215	2	6.04	2295176875	618016	118.26	3650	3795	3600	4625	2495	3560	3713.78	25.30	0	-11762	3680	3620	3500	3440	3320	3650	3470	111	1065	500	2200	5	1	22276078	841	12.50	0.91	12	2.77	302.00	4146.00	5320	20230714	-29.04	2650	20231023	42.45	4040	-6.56	20240103	3105	21.58	20240117	5320	-29.04	20230714	2650	42.45	20231023	4.39	N	123570	500	111 억		5636416	N	N	0	N	00	N
34	20240223	160751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3560	100	2	2.89	825522480	237795	62.75	3455	3560	3380	4495	2425	3460	3467.70	25.32	0	-3773	3650	3555	3465	3370	3280	3602	3417	111	1035	500	2140	5	1	22276078	793	11.79	0.86	12	1.07	302.00	4146.00	5320	20230714	-33.08	2650	20231023	34.34	4040	-11.88	20240103	3105	14.65	20240117	5320	-33.08	20230714	2650	34.34	20231023	4.47	N	123570	500	111 억		5640189	N	N	0	N	00	N
35	20240223	150745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3495	35	2	1.01	598533495	173585	45.80	3455	3530	3380	4495	2425	3460	3448.04	25.32	0	-13105	3650	3555	3465	3370	3280	3602	3417	111	1035	500	2140	5	1	22276078	779	11.57	0.84	12	0.78	302.00	4146.00	5320	20230714	-34.30	2650	20231023	31.89	4040	-13.49	20240103	3105	12.56	20240117	5320	-34.30	20230714	2650	31.89	20231023	4.47	N	123570	500	111 억		5640189	N	N	0	N	00	N
36	20240223	140747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3450	-10	5	-0.29	339384270	99378	26.22	3455	3470	3380	4495	2425	3460	3414.86	25.32	0	-14463	3650	3555	3465	3370	3280	3602	3417	111	1035	500	2140	5	1	22276078	769	11.42	0.83	12	0.45	302.00	4146.00	5320	20230714	-35.15	2650	20231023	30.19	4040	-14.60	20240103	3105	11.11	20240117	5320	-35.15	20230714	2650	30.19	20231023	4.47	N	123570	500	111 억		5640189	N	N	0	N	00	N
37	20240223	130743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3415	-45	5	-1.30	262827815	77097	20.34	3455	3455	3380	4495	2425	3460	3408.72	25.32	0	-18082	3650	3555	3465	3370	3280	3602	3417	111	1035	500	2140	5	1	22276078	761	11.31	0.82	12	0.35	302.00	4146.00	5320	20230714	-35.81	2650	20231023	28.87	4040	-15.47	20240103	3105	9.98	20240117	5320	-35.81	20230714	2650	28.87	20231023	4.47	N	123570	500	111 억		5640189	N	N	0	N	00	N
38	20240223	120745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3425	-35	5	-1.01	230732525	67680	17.86	3455	3455	3380	4495	2425	3460	3408.79	25.32	0	-17861	3650	3555	3465	3370	3280	3602	3417	111	1035	500	2140	5	1	22276078	763	11.34	0.83	12	0.30	302.00	4146.00	5320	20230714	-35.62	2650	20231023	29.25	4040	-15.22	20240103	3105	10.31	20240117	5320	-35.62	20230714	2650	29.25	20231023	4.47	N	123570	500	111 억		5640189	N	N	0	N	00	N
39	20240223	110739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3425	-35	5	-1.01	196250355	57572	15.19	3455	3455	3380	4495	2425	3460	3408.33	25.32	0	-18047	3650	3555	3465	3370	3280	3602	3417	111	1035	500	2140	5	1	22276078	763	11.34	0.83	12	0.26	302.00	4146.00	5320	20230714	-35.62	2650	20231023	29.25	4040	-15.22	20240103	3105	10.31	20240117	5320	-35.62	20230714	2650	29.25	20231023	4.47	N	123570	500	111 억		5640189	N	N	0	N	00	N
40	20240223	100742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3410	-50	5	-1.45	156069675	45838	12.10	3455	3455	3380	4495	2425	3460	3404.20	25.32	0	-18852	3650	3555	3465	3370	3280	3602	3417	111	1035	500	2140	5	1	22276078	760	11.29	0.82	12	0.21	302.00	4146.00	5320	20230714	-35.90	2650	20231023	28.68	4040	-15.59	20240103	3105	9.82	20240117	5320	-35.90	20230714	2650	28.68	20231023	4.47	N	123570	500	111 억		5640189	N	N	0	N	00	N
41	20240223	090744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3400	-60	5	-1.73	58101860	16981	4.48	3455	3455	3400	4495	2425	3460	3420.40	25.32	0	-3847	3650	3555	3465	3370	3280	3602	3417	111	1035	500	2140	5	1	22276078	757	11.26	0.82	12	0.08	302.00	4146.00	5320	20230714	-36.09	2650	20231023	28.30	4040	-15.84	20240103	3105	9.50	20240117	5320	-36.09	20230714	2650	28.30	20231023	4.47	N	123570	500	111 억		5640189	N	N	0	N	00	N
42	20240222	160735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3460	70	2	2.06	1258096575	363402	101.25	3440	3560	3375	4405	2375	3390	3462.01	25.39	0	-16634	3603	3496	3428	3321	3253	3462	3287	111	1015	500	2100	5	1	22276078	771	11.46	0.83	12	1.63	302.00	4146.00	5320	20230714	-34.96	2650	20231023	30.57	4040	-14.36	20240103	3105	11.43	20240117	5320	-34.96	20230714	2650	30.57	20231023	4.48	N	123570	500	111 억		5655457	N	N	0	N	00	N
43	20240222	150742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3520	130	2	3.83	1038503680	300398	83.70	3440	3560	3375	4405	2375	3390	3457.09	25.39	0	-12561	3603	3496	3428	3321	3253	3462	3287	111	1015	500	2100	5	1	22276078	784	11.66	0.85	12	1.35	302.00	4146.00	5320	20230714	-33.83	2650	20231023	32.83	4040	-12.87	20240103	3105	13.37	20240117	5320	-33.83	20230714	2650	32.83	20231023	4.48	N	123570	500	111 억		5655457	N	N	0	N	00	N
44	20240222	140739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3435	45	2	1.33	472310940	138082	38.47	3440	3465	3375	4405	2375	3390	3420.51	25.39	0	6099	3603	3496	3428	3321	3253	3462	3287	111	1015	500	2100	5	1	22276078	765	11.37	0.83	12	0.62	302.00	4146.00	5320	20230714	-35.43	2650	20231023	29.62	4040	-14.98	20240103	3105	10.63	20240117	5320	-35.43	20230714	2650	29.62	20231023	4.48	N	123570	500	111 억		5655457	N	N	0	N	00	N
45	20240222	130728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3425	35	2	1.03	420761005	123049	34.28	3440	3465	3375	4405	2375	3390	3419.46	25.39	0	10815	3603	3496	3428	3321	3253	3462	3287	111	1015	500	2100	5	1	22276078	763	11.34	0.83	12	0.55	302.00	4146.00	5320	20230714	-35.62	2650	20231023	29.25	4040	-15.22	20240103	3105	10.31	20240117	5320	-35.62	20230714	2650	29.25	20231023	4.48	N	123570	500	111 억		5655457	N	N	0	N	00	N
46	20240222	120738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3415	25	2	0.74	345582310	101046	28.15	3440	3465	3375	4405	2375	3390	3420.05	25.39	0	-1644	3603	3496	3428	3321	3253	3462	3287	111	1015	500	2100	5	1	22276078	761	11.31	0.82	12	0.45	302.00	4146.00	5320	20230714	-35.81	2650	20231023	28.87	4040	-15.47	20240103	3105	9.98	20240117	5320	-35.81	20230714	2650	28.87	20231023	4.48	N	123570	500	111 억		5655457	N	N	0	N	00	N
47	20240222	110735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3455	65	2	1.92	311731770	91167	25.40	3440	3465	3375	4405	2375	3390	3419.35	25.39	0	-2700	3603	3496	3428	3321	3253	3462	3287	111	1015	500	2100	5	1	22276078	770	11.44	0.83	12	0.41	302.00	4146.00	5320	20230714	-35.06	2650	20231023	30.38	4040	-14.48	20240103	3105	11.27	20240117	5320	-35.06	20230714	2650	30.38	20231023	4.48	N	123570	500	111 억		5655457	N	N	0	N	00	N
48	20240222	100727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3415	25	2	0.74	169278360	49866	13.89	3440	3440	3375	4405	2375	3390	3394.66	25.39	0	-2594	3603	3496	3428	3321	3253	3462	3287	111	1015	500	2100	5	1	22276078	761	11.31	0.82	12	0.22	302.00	4146.00	5320	20230714	-35.81	2650	20231023	28.87	4040	-15.47	20240103	3105	9.98	20240117	5320	-35.81	20230714	2650	28.87	20231023	4.48	N	123570	500	111 억		5655457	N	N	0	N	00	N
49	20240222	090741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3390	0	3	0.00	23538725	6912	1.93	3440	3440	3390	4405	2375	3390	3405.49	25.39	0	-1727	3603	3496	3428	3321	3253	3462	3287	111	1015	500	2100	5	1	22276078	755	11.23	0.82	12	0.03	302.00	4146.00	5320	20230714	-36.28	2650	20231023	27.92	4040	-16.09	20240103	3105	9.18	20240117	5320	-36.28	20230714	2650	27.92	20231023	4.48	N	123570	500	111 억		5655457	N	N	0	N	00	N
50	20240221	160734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3390	-75	5	-2.16	1212510020	351469	31.92	3435	3535	3360	4500	2430	3465	3449.89	25.38	0	1270	3868	3666	3558	3356	3248	3612	3302	111	1035	500	2140	5	1	22276078	755	11.23	0.82	12	1.58	302.00	4146.00	5320	20230714	-36.28	2650	20231023	27.92	4040	-16.09	20240103	3105	9.18	20240117	5320	-36.28	20230714	2650	27.92	20231023	4.47	N	123570	500	111 억		5654678	N	N	0	N	00	N
51	20240221	150728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3415	-50	5	-1.44	1137800200	329439	29.92	3435	3535	3360	4500	2430	3465	3453.75	25.38	0	-9883	3868	3666	3558	3356	3248	3612	3302	111	1035	500	2140	5	1	22276078	761	11.31	0.82	12	1.48	302.00	4146.00	5320	20230714	-35.81	2650	20231023	28.87	4040	-15.47	20240103	3105	9.98	20240117	5320	-35.81	20230714	2650	28.87	20231023	4.47	N	123570	500	111 억		5654678	N	N	0	N	00	N
52	20240221	140728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3405	-60	5	-1.73	982952530	283629	25.76	3435	3535	3390	4500	2430	3465	3465.63	25.38	0	-11704	3868	3666	3558	3356	3248	3612	3302	111	1035	500	2140	5	1	22276078	759	11.27	0.82	12	1.27	302.00	4146.00	5320	20230714	-36.00	2650	20231023	28.49	4040	-15.72	20240103	3105	9.66	20240117	5320	-36.00	20230714	2650	28.49	20231023	4.47	N	123570	500	111 억		5654678	N	N	0	N	00	N
53	20240221	130727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3410	-55	5	-1.59	859141290	247230	22.45	3435	3535	3390	4500	2430	3465	3475.07	25.38	0	-11055	3868	3666	3558	3356	3248	3612	3302	111	1035	500	2140	5	1	22276078	760	11.29	0.82	12	1.11	302.00	4146.00	5320	20230714	-35.90	2650	20231023	28.68	4040	-15.59	20240103	3105	9.82	20240117	5320	-35.90	20230714	2650	28.68	20231023	4.47	N	123570	500	111 억		5654678	N	N	0	N	00	N
54	20240221	120728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3435	-30	5	-0.87	771530515	221574	20.12	3435	3535	3390	4500	2430	3465	3482.05	25.38	0	-7844	3868	3666	3558	3356	3248	3612	3302	111	1035	500	2140	5	1	22276078	765	11.37	0.83	12	0.99	302.00	4146.00	5320	20230714	-35.43	2650	20231023	29.62	4040	-14.98	20240103	3105	10.63	20240117	5320	-35.43	20230714	2650	29.62	20231023	4.47	N	123570	500	111 억		5654678	N	N	0	N	00	N
55	20240221	110734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3465	0	3	0.00	726273530	208417	18.93	3435	3535	3390	4500	2430	3465	3484.71	25.38	0	-8848	3868	3666	3558	3356	3248	3612	3302	111	1035	500	2140	5	1	22276078	772	11.47	0.84	12	0.94	302.00	4146.00	5320	20230714	-34.87	2650	20231023	30.75	4040	-14.23	20240103	3105	11.59	20240117	5320	-34.87	20230714	2650	30.75	20231023	4.47	N	123570	500	111 억		5654678	N	N	0	N	00	N
56	20240221	100727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3520	55	2	1.59	577039085	165603	15.04	3435	3535	3390	4500	2430	3465	3484.47	25.38	0	-4564	3868	3666	3558	3356	3248	3612	3302	111	1035	500	2140	5	1	22276078	784	11.66	0.85	12	0.74	302.00	4146.00	5320	20230714	-33.83	2650	20231023	32.83	4040	-12.87	20240103	3105	13.37	20240117	5320	-33.83	20230714	2650	32.83	20231023	4.47	N	123570	500	111 억		5654678	N	N	0	N	00	N
57	20240221	090726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3425	-40	5	-1.15	104772285	30693	2.79	3435	3435	3390	4500	2430	3465	3413.53	25.38	0	13566	3868	3666	3558	3356	3248	3612	3302	111	1035	500	2140	5	1	22276078	763	11.34	0.83	12	0.14	302.00	4146.00	5320	20230714	-35.62	2650	20231023	29.25	4040	-15.22	20240103	3105	10.31	20240117	5320	-35.62	20230714	2650	29.25	20231023	4.47	N	123570	500	111 억		5654678	N	N	0	N	00	N
58	20240220	160720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3465	-80	5	-2.26	3916108140	1087758	156.65	3675	3760	3450	4605	2485	3545	3600.33	25.52	0	-29544	3665	3605	3535	3475	3405	3570	3440	111	1060	500	2190	5	1	22276078	772	11.47	0.84	12	4.88	302.00	4146.00	5320	20230714	-34.87	2650	20231023	30.75	4040	-14.23	20240103	3105	11.59	20240117	5320	-34.87	20230714	2650	30.75	20231023	4.49	N	123570	500	111 억		5685692	N	N	0	N	00	N
59	20240220	150723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3490	-55	5	-1.55	3820224880	1060120	152.67	3675	3760	3450	4605	2485	3545	3603.58	25.52	0	-34833	3665	3605	3535	3475	3405	3570	3440	111	1060	500	2190	5	1	22276078	777	11.56	0.84	12	4.76	302.00	4146.00	5320	20230714	-34.40	2650	20231023	31.70	4040	-13.61	20240103	3105	12.40	20240117	5320	-34.40	20230714	2650	31.70	20231023	4.49	N	123570	500	111 억		5685692	N	N	0	N	00	N
60	20240220	140720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3495	-50	5	-1.41	3681131185	1020073	146.91	3675	3760	3450	4605	2485	3545	3608.69	25.52	0	-34478	3665	3605	3535	3475	3405	3570	3440	111	1060	500	2190	5	1	22276078	779	11.57	0.84	12	4.58	302.00	4146.00	5320	20230714	-34.30	2650	20231023	31.89	4040	-13.49	20240103	3105	12.56	20240117	5320	-34.30	20230714	2650	31.89	20231023	4.49	N	123570	500	111 억		5685692	N	N	0	N	00	N
61	20240220	130723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3520	-25	5	-0.71	3585430305	992744	142.97	3675	3760	3450	4605	2485	3545	3611.64	25.52	0	-30774	3665	3605	3535	3475	3405	3570	3440	111	1060	500	2190	5	1	22276078	784	11.66	0.85	12	4.46	302.00	4146.00	5320	20230714	-33.83	2650	20231023	32.83	4040	-12.87	20240103	3105	13.37	20240117	5320	-33.83	20230714	2650	32.83	20231023	4.49	N	123570	500	111 억		5685692	N	N	0	N	00	N
62	20240220	120719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3540	-5	5	-0.14	3467682690	959438	138.17	3675	3760	3450	4605	2485	3545	3614.29	25.52	0	-20759	3665	3605	3535	3475	3405	3570	3440	111	1060	500	2190	5	1	22276078	789	11.72	0.85	12	4.31	302.00	4146.00	5320	20230714	-33.46	2650	20231023	33.58	4040	-12.38	20240103	3105	14.01	20240117	5320	-33.46	20230714	2650	33.58	20231023	4.49	N	123570	500	111 억		5685692	N	N	0	N	00	N
63	20240220	110720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3480	-65	5	-1.83	3140097255	865302	124.62	3675	3760	3460	4605	2485	3545	3628.90	25.52	0	-18739	3665	3605	3535	3475	3405	3570	3440	111	1060	500	2190	5	1	22276078	775	11.52	0.84	12	3.88	302.00	4146.00	5320	20230714	-34.59	2650	20231023	31.32	4040	-13.86	20240103	3105	12.08	20240117	5320	-34.59	20230714	2650	31.32	20231023	4.49	N	123570	500	111 억		5685692	N	N	0	N	00	N
64	20240220	100711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3555	10	2	0.28	2616458940	716286	103.16	3675	3760	3550	4605	2485	3545	3652.81	25.52	0	-41750	3665	3605	3535	3475	3405	3570	3440	111	1060	500	2190	5	1	22276078	792	11.77	0.86	12	3.22	302.00	4146.00	5320	20230714	-33.18	2650	20231023	34.15	4040	-12.00	20240103	3105	14.49	20240117	5320	-33.18	20230714	2650	34.15	20231023	4.49	N	123570	500	111 억		5685692	N	N	0	N	00	N
65	20240220	090727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3650	105	2	2.96	1694484685	459886	66.23	3675	3760	3635	4605	2485	3545	3684.58	25.52	0	-39746	3665	3605	3535	3475	3405	3570	3440	111	1060	500	2190	5	1	22276078	813	12.09	0.88	12	2.06	302.00	4146.00	5320	20230714	-31.39	2650	20231023	37.74	4040	-9.65	20240103	3105	17.55	20240117	5320	-31.39	20230714	2650	37.74	20231023	4.49	N	123570	500	111 억		5685692	N	N	0	N	00	N
66	20240219	160721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3545	-70	5	-1.94	1469536385	416880	67.74	3595	3595	3465	4695	2535	3615	3524.72	25.58	0	-10825	3785	3700	3560	3475	3335	3742	3517	111	1080	500	2240	5	1	22276078	790	11.74	0.86	12	1.87	302.00	4146.00	5320	20230714	-33.36	2650	20231023	33.77	4040	-12.25	20240103	3105	14.17	20240117	5320	-33.36	20230714	2650	33.77	20231023	4.48	N	123570	500	111 억		5697292	N	N	0	N	00	N
67	20240219	150726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3520	-95	5	-2.63	1370685795	388929	63.20	3595	3595	3465	4695	2535	3615	3523.88	25.58	0	-12646	3785	3700	3560	3475	3335	3742	3517	111	1080	500	2240	5	1	22276078	784	11.66	0.85	12	1.75	302.00	4146.00	5320	20230714	-33.83	2650	20231023	32.83	4040	-12.87	20240103	3105	13.37	20240117	5320	-33.83	20230714	2650	32.83	20231023	4.48	N	123570	500	111 억		5697292	N	N	0	N	00	N
68	20240219	140725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3500	-115	5	-3.18	1148749720	325487	52.89	3595	3595	3465	4695	2535	3615	3528.90	25.58	0	-22039	3785	3700	3560	3475	3335	3742	3517	111	1080	500	2240	5	1	22276078	780	11.59	0.84	12	1.46	302.00	4146.00	5320	20230714	-34.21	2650	20231023	32.08	4040	-13.37	20240103	3105	12.72	20240117	5320	-34.21	20230714	2650	32.08	20231023	4.48	N	123570	500	111 억		5697292	N	N	0	N	00	N
69	20240219	130725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3510	-105	5	-2.90	909270580	256813	41.73	3595	3595	3505	4695	2535	3615	3540.12	25.58	0	-16103	3785	3700	3560	3475	3335	3742	3517	111	1080	500	2240	5	1	22276078	782	11.62	0.85	12	1.15	302.00	4146.00	5320	20230714	-34.02	2650	20231023	32.45	4040	-13.12	20240103	3105	13.04	20240117	5320	-34.02	20230714	2650	32.45	20231023	4.48	N	123570	500	111 억		5697292	N	N	0	N	00	N
70	20240219	120724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3550	-65	5	-1.80	813253030	229530	37.30	3595	3595	3505	4695	2535	3615	3542.61	25.58	0	-7213	3785	3700	3560	3475	3335	3742	3517	111	1080	500	2240	5	1	22276078	791	11.75	0.86	12	1.03	302.00	4146.00	5320	20230714	-33.27	2650	20231023	33.96	4040	-12.13	20240103	3105	14.33	20240117	5320	-33.27	20230714	2650	33.96	20231023	4.48	N	123570	500	111 억		5697292	N	N	0	N	00	N
71	20240219	110722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3550	-65	5	-1.80	703388130	198549	32.26	3595	3595	3505	4695	2535	3615	3542.05	25.58	0	-10845	3785	3700	3560	3475	3335	3742	3517	111	1080	500	2240	5	1	22276078	791	11.75	0.86	12	0.89	302.00	4146.00	5320	20230714	-33.27	2650	20231023	33.96	4040	-12.13	20240103	3105	14.33	20240117	5320	-33.27	20230714	2650	33.96	20231023	4.48	N	123570	500	111 억		5697292	N	N	0	N	00	N
72	20240219	100718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3540	-75	5	-2.07	565143535	159671	25.95	3595	3595	3505	4695	2535	3615	3538.65	25.58	0	-8396	3785	3700	3560	3475	3335	3742	3517	111	1080	500	2240	5	1	22276078	789	11.72	0.85	12	0.72	302.00	4146.00	5320	20230714	-33.46	2650	20231023	33.58	4040	-12.38	20240103	3105	14.01	20240117	5320	-33.46	20230714	2650	33.58	20231023	4.48	N	123570	500	111 억		5697292	N	N	0	N	00	N
73	20240219	090717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3535	-80	5	-2.21	345842290	97623	15.86	3595	3595	3505	4695	2535	3615	3541.41	25.58	0	-4160	3785	3700	3560	3475	3335	3742	3517	111	1080	500	2240	5	1	22276078	787	11.71	0.85	12	0.44	302.00	4146.00	5320	20230714	-33.55	2650	20231023	33.40	4040	-12.50	20240103	3105	13.85	20240117	5320	-33.55	20230714	2650	33.40	20231023	4.48	N	123570	500	111 억		5697292	N	N	0	N	00	N
74	20240216	160714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3615	145	2	4.18	1981736015	559446	245.55	3460	3645	3420	4510	2430	3470	3541.78	25.55	0	1655	3533	3501	3438	3406	3343	3517	3422	111	1040	500	2150	5	1	22276078	805	11.97	0.87	12	2.51	302.00	4146.00	5320	20230714	-32.05	2650	20231023	36.42	4040	-10.52	20240103	3105	16.43	20240117	5320	-32.05	20230714	2650	36.42	20231023	4.61	N	123570	500	111 억		5692194	N	N	0	N	00	N
75	20240216	150721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3575	105	2	3.03	1243735500	354798	155.72	3460	3595	3420	4510	2430	3470	3505.48	25.55	0	-5389	3533	3501	3438	3406	3343	3517	3422	111	1040	500	2150	5	1	22276078	796	11.84	0.86	12	1.59	302.00	4146.00	5320	20230714	-32.80	2650	20231023	34.91	4040	-11.51	20240103	3105	15.14	20240117	5320	-32.80	20230714	2650	34.91	20231023	4.61	N	123570	500	111 억		5692194	N	N	0	N	00	N
76	20240216	140724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3520	50	2	1.44	876605450	251493	110.38	3460	3550	3420	4510	2430	3470	3485.61	25.55	0	-5482	3533	3501	3438	3406	3343	3517	3422	111	1040	500	2150	5	1	22276078	784	11.66	0.85	12	1.13	302.00	4146.00	5320	20230714	-33.83	2650	20231023	32.83	4040	-12.87	20240103	3105	13.37	20240117	5320	-33.83	20230714	2650	32.83	20231023	4.61	N	123570	500	111 억		5692194	N	N	0	N	00	N
77	20240216	130715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3505	35	2	1.01	738989280	212432	93.24	3460	3525	3420	4510	2430	3470	3478.71	25.55	0	-9600	3533	3501	3438	3406	3343	3517	3422	111	1040	500	2150	5	1	22276078	781	11.61	0.85	12	0.95	302.00	4146.00	5320	20230714	-34.12	2650	20231023	32.26	4040	-13.24	20240103	3105	12.88	20240117	5320	-34.12	20230714	2650	32.26	20231023	4.61	N	123570	500	111 억		5692194	N	N	0	N	00	N
78	20240216	120719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3480	10	2	0.29	583526015	168058	73.76	3460	3525	3420	4510	2430	3470	3472.17	25.55	0	-16491	3533	3501	3438	3406	3343	3517	3422	111	1040	500	2150	5	1	22276078	775	11.52	0.84	12	0.75	302.00	4146.00	5320	20230714	-34.59	2650	20231023	31.32	4040	-13.86	20240103	3105	12.08	20240117	5320	-34.59	20230714	2650	31.32	20231023	4.61	N	123570	500	111 억		5692194	N	N	0	N	00	N
79	20240216	110727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3465	-5	5	-0.14	367776750	106343	46.67	3460	3515	3420	4510	2430	3470	3458.40	25.55	0	-23571	3533	3501	3438	3406	3343	3517	3422	111	1040	500	2150	5	1	22276078	772	11.47	0.84	12	0.48	302.00	4146.00	5320	20230714	-34.87	2650	20231023	30.75	4040	-14.23	20240103	3105	11.59	20240117	5320	-34.87	20230714	2650	30.75	20231023	4.61	N	123570	500	111 억		5692194	N	N	0	N	00	N
80	20240216	100720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3450	-20	5	-0.58	318705610	92162	40.45	3460	3515	3420	4510	2430	3470	3458.10	25.55	0	-19321	3533	3501	3438	3406	3343	3517	3422	111	1040	500	2150	5	1	22276078	769	11.42	0.83	12	0.41	302.00	4146.00	5320	20230714	-35.15	2650	20231023	30.19	4040	-14.60	20240103	3105	11.11	20240117	5320	-35.15	20230714	2650	30.19	20231023	4.61	N	123570	500	111 억		5692194	N	N	0	N	00	N
81	20240216	090712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3445	-25	5	-0.72	73897105	21479	9.43	3460	3465	3420	4510	2430	3470	3440.40	25.55	0	-2372	3533	3501	3438	3406	3343	3517	3422	111	1040	500	2150	5	1	22276078	767	11.41	0.83	12	0.10	302.00	4146.00	5320	20230714	-35.24	2650	20231023	30.00	4040	-14.73	20240103	3105	10.95	20240117	5320	-35.24	20230714	2650	30.00	20231023	4.61	N	123570	500	111 억		5692194	N	N	0	N	00	N
82	20240215	160713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3470	50	2	1.46	774156665	225537	119.52	3450	3470	3375	4445	2395	3420	3432.38	25.67	0	-25733	3533	3476	3388	3331	3243	3505	3360	111	1025	500	2120	5	1	22276078	773	11.49	0.84	12	1.01	302.00	4146.00	5320	20230714	-34.77	2650	20231023	30.94	4040	-14.11	20240103	3105	11.76	20240117	5320	-34.77	20230714	2650	30.94	20231023	4.36	N	123570	500	111 억		5717595	N	N	0	N	00	N
83	20240215	150718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3425	5	2	0.15	629021485	183571	97.28	3450	3470	3375	4445	2395	3420	3426.58	25.67	0	-18882	3533	3476	3388	3331	3243	3505	3360	111	1025	500	2120	5	1	22276078	763	11.34	0.83	12	0.82	302.00	4146.00	5320	20230714	-35.62	2650	20231023	29.25	4040	-15.22	20240103	3105	10.31	20240117	5320	-35.62	20230714	2650	29.25	20231023	4.36	N	123570	500	111 억		5717595	N	N	0	N	00	N
84	20240215	140714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3410	-10	5	-0.29	544223910	158720	84.11	3450	3470	3375	4445	2395	3420	3428.83	25.67	0	-13603	3533	3476	3388	3331	3243	3505	3360	111	1025	500	2120	5	1	22276078	760	11.29	0.82	12	0.71	302.00	4146.00	5320	20230714	-35.90	2650	20231023	28.68	4040	-15.59	20240103	3105	9.82	20240117	5320	-35.90	20230714	2650	28.68	20231023	4.36	N	123570	500	111 억		5717595	N	N	0	N	00	N
85	20240215	130704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3435	15	2	0.44	466348160	135929	72.03	3450	3470	3375	4445	2395	3420	3430.82	25.67	0	-10945	3533	3476	3388	3331	3243	3505	3360	111	1025	500	2120	5	1	22276078	765	11.37	0.83	12	0.61	302.00	4146.00	5320	20230714	-35.43	2650	20231023	29.62	4040	-14.98	20240103	3105	10.63	20240117	5320	-35.43	20230714	2650	29.62	20231023	4.36	N	123570	500	111 억		5717595	N	N	0	N	00	N
86	20240215	120714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3450	30	2	0.88	446581940	130183	68.99	3450	3470	3375	4445	2395	3420	3430.42	25.67	0	-7715	3533	3476	3388	3331	3243	3505	3360	111	1025	500	2120	5	1	22276078	769	11.42	0.83	12	0.58	302.00	4146.00	5320	20230714	-35.15	2650	20231023	30.19	4040	-14.60	20240103	3105	11.11	20240117	5320	-35.15	20230714	2650	30.19	20231023	4.36	N	123570	500	111 억		5717595	N	N	0	N	00	N
87	20240215	110710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3435	15	2	0.44	409872860	119511	63.33	3450	3470	3375	4445	2395	3420	3429.58	25.67	0	-6500	3533	3476	3388	3331	3243	3505	3360	111	1025	500	2120	5	1	22276078	765	11.37	0.83	12	0.54	302.00	4146.00	5320	20230714	-35.43	2650	20231023	29.62	4040	-14.98	20240103	3105	10.63	20240117	5320	-35.43	20230714	2650	29.62	20231023	4.36	N	123570	500	111 억		5717595	N	N	0	N	00	N
88	20240215	100709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3430	10	2	0.29	277653460	81160	43.01	3450	3470	3375	4445	2395	3420	3421.06	25.67	0	-7742	3533	3476	3388	3331	3243	3505	3360	111	1025	500	2120	5	1	22276078	764	11.36	0.83	12	0.36	302.00	4146.00	5320	20230714	-35.53	2650	20231023	29.43	4040	-15.10	20240103	3105	10.47	20240117	5320	-35.53	20230714	2650	29.43	20231023	4.36	N	123570	500	111 억		5717595	N	N	0	N	00	N
89	20240215	090710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3435	15	2	0.44	58951945	17091	9.06	3450	3470	3435	4445	2395	3420	3449.30	25.67	0	-6339	3533	3476	3388	3331	3243	3505	3360	111	1025	500	2120	5	1	22276078	765	11.37	0.83	12	0.08	302.00	4146.00	5320	20230714	-35.43	2650	20231023	29.62	4040	-14.98	20240103	3105	10.63	20240117	5320	-35.43	20230714	2650	29.62	20231023	4.36	N	123570	500	111 억		5717595	N	N	0	N	00	N
90	20240214	160706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3420	50	2	1.48	634017010	185998	46.51	3300	3445	3300	4380	2360	3370	3408.70	25.54	0	28406	3516	3442	3396	3322	3276	3420	3300	111	1010	500	2080	5	1	22276078	762	11.32	0.82	12	0.83	302.00	4146.00	5320	20230714	-35.71	2650	20231023	29.06	4040	-15.35	20240103	3105	10.14	20240117	5320	-35.71	20230714	2650	29.06	20231023	4.43	N	123570	500	111 억		5689147	N	N	0	N	00	N
91	20240214	150707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3400	30	2	0.89	587893615	172466	43.12	3300	3445	3300	4380	2360	3370	3408.75	25.54	0	25524	3516	3442	3396	3322	3276	3420	3300	111	1010	500	2080	5	1	22276078	757	11.26	0.82	12	0.77	302.00	4146.00	5320	20230714	-36.09	2650	20231023	28.30	4040	-15.84	20240103	3105	9.50	20240117	5320	-36.09	20230714	2650	28.30	20231023	4.43	N	123570	500	111 억		5689147	N	N	0	N	00	N
92	20240214	140704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3405	35	2	1.04	487435855	143014	35.76	3300	3445	3300	4380	2360	3370	3408.31	25.54	0	25038	3516	3442	3396	3322	3276	3420	3300	111	1010	500	2080	5	1	22276078	759	11.27	0.82	12	0.64	302.00	4146.00	5320	20230714	-36.00	2650	20231023	28.49	4040	-15.72	20240103	3105	9.66	20240117	5320	-36.00	20230714	2650	28.49	20231023	4.43	N	123570	500	111 억		5689147	N	N	0	N	00	N
93	20240214	130706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3425	55	2	1.63	424652465	124616	31.16	3300	3445	3300	4380	2360	3370	3407.69	25.54	0	21124	3516	3442	3396	3322	3276	3420	3300	111	1010	500	2080	5	1	22276078	763	11.34	0.83	12	0.56	302.00	4146.00	5320	20230714	-35.62	2650	20231023	29.25	4040	-15.22	20240103	3105	10.31	20240117	5320	-35.62	20230714	2650	29.25	20231023	4.43	N	123570	500	111 억		5689147	N	N	0	N	00	N
94	20240214	120700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3430	60	2	1.78	382274205	112239	28.06	3300	3445	3300	4380	2360	3370	3405.89	25.54	0	15345	3516	3442	3396	3322	3276	3420	3300	111	1010	500	2080	5	1	22276078	764	11.36	0.83	12	0.50	302.00	4146.00	5320	20230714	-35.53	2650	20231023	29.43	4040	-15.10	20240103	3105	10.47	20240117	5320	-35.53	20230714	2650	29.43	20231023	4.43	N	123570	500	111 억		5689147	N	N	0	N	00	N
95	20240214	110707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3415	45	2	1.34	348994760	102538	25.64	3300	3445	3300	4380	2360	3370	3403.57	25.54	0	16253	3516	3442	3396	3322	3276	3420	3300	111	1010	500	2080	5	1	22276078	761	11.31	0.82	12	0.46	302.00	4146.00	5320	20230714	-35.81	2650	20231023	28.87	4040	-15.47	20240103	3105	9.98	20240117	5320	-35.81	20230714	2650	28.87	20231023	4.43	N	123570	500	111 억		5689147	N	N	0	N	00	N
96	20240214	090657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3360	-10	5	-0.30	23999990	7219	1.81	3300	3360	3300	4380	2360	3370	3324.55	25.54	0	538	3516	3442	3396	3322	3276	3420	3300	111	1010	500	2080	5	1	22276078	748	11.13	0.81	12	0.03	302.00	4146.00	5320	20230714	-36.84	2650	20231023	26.79	4040	-16.83	20240103	3105	8.21	20240117	5320	-36.84	20230714	2650	26.79	20231023	4.43	N	123570	500	111 억		5689147	N	N	0	N	00	N
97	20240213	160657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3370	85	2	2.59	1303174535	383932	144.27	3425	3470	3350	4270	2300	3285	3394.30	25.35	0	41310	3421	3352	3296	3227	3171	3325	3200	111	985	500	2030	5	1	22276078	751	11.16	0.81	12	1.72	302.00	4146.00	5320	20230714	-36.65	2650	20231023	27.17	4040	-16.58	20240103	3105	8.53	20240117	5320	-36.65	20230714	2650	27.17	20231023	4.50	N	123570	500	111 억		5646079	N	N	0	N	00	N
98	20240213	150655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3375	90	2	2.74	1156031665	340330	127.89	3425	3470	3350	4270	2300	3285	3396.80	25.35	0	20767	3421	3352	3296	3227	3171	3325	3200	111	985	500	2030	5	1	22276078	752	11.18	0.81	12	1.53	302.00	4146.00	5320	20230714	-36.56	2650	20231023	27.36	4040	-16.46	20240103	3105	8.70	20240117	5320	-36.56	20230714	2650	27.36	20231023	4.50	N	123570	500	111 억		5646079	N	N	0	N	00	N
99	20240213	140703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3405	120	2	3.65	1107650165	326055	122.52	3425	3470	3350	4270	2300	3285	3397.13	25.35	0	19071	3421	3352	3296	3227	3171	3325	3200	111	985	500	2030	5	1	22276078	759	11.27	0.82	12	1.46	302.00	4146.00	5320	20230714	-36.00	2650	20231023	28.49	4040	-15.72	20240103	3105	9.66	20240117	5320	-36.00	20230714	2650	28.49	20231023	4.50	N	123570	500	111 억		5646079	N	N	0	N	00	N
100	20240213	130655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3440	155	2	4.72	1027802805	302607	113.71	3425	3470	3350	4270	2300	3285	3396.49	25.35	0	14635	3421	3352	3296	3227	3171	3325	3200	111	985	500	2030	5	1	22276078	766	11.39	0.83	12	1.36	302.00	4146.00	5320	20230714	-35.34	2650	20231023	29.81	4040	-14.85	20240103	3105	10.79	20240117	5320	-35.34	20230714	2650	29.81	20231023	4.50	N	123570	500	111 억		5646079	N	N	0	N	00	N
101	20240213	120703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3365	80	2	2.44	730336580	215634	81.03	3425	3435	3350	4270	2300	3285	3386.93	25.35	0	-2780	3421	3352	3296	3227	3171	3325	3200	111	985	500	2030	5	1	22276078	750	11.14	0.81	12	0.97	302.00	4146.00	5320	20230714	-36.75	2650	20231023	26.98	4040	-16.71	20240103	3105	8.37	20240117	5320	-36.75	20230714	2650	26.98	20231023	4.50	N	123570	500	111 억		5646079	N	N	0	N	00	N
102	20240213	110704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3365	80	2	2.44	677982290	200060	75.18	3425	3435	3350	4270	2300	3285	3388.89	25.35	0	-4650	3421	3352	3296	3227	3171	3325	3200	111	985	500	2030	5	1	22276078	750	11.14	0.81	12	0.90	302.00	4146.00	5320	20230714	-36.75	2650	20231023	26.98	4040	-16.71	20240103	3105	8.37	20240117	5320	-36.75	20230714	2650	26.98	20231023	4.50	N	123570	500	111 억		5646079	N	N	0	N	00	N
103	20240213	100553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3365	80	2	2.44	619947445	182827	68.70	3425	3435	3350	4270	2300	3285	3390.90	25.35	0	-4782	3421	3352	3296	3227	3171	3325	3200	111	985	500	2030	5	1	22276078	750	11.14	0.81	12	0.82	302.00	4146.00	5320	20230714	-36.75	2650	20231023	26.98	4040	-16.71	20240103	3105	8.37	20240117	5320	-36.75	20230714	2650	26.98	20231023	4.50	N	123570	500	111 억		5646079	N	N	0	N	00	N