KissMeData/180400/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	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-90	5	-1.85	215230875	44761	83.90	4830	4900	4775	6330	3410	4870	4808.48	0.21	0	-2104	4993	4931	4873	4811	4753	4902	4782	151	1460	500	3310	5	1	30219432	1444	-177.04	4.04	12	0.15	-27.00	1184.00	10050	20230515	-52.44	4700	20240223	1.70	7280	-34.34	20240116	4700	1.70	20240223	10050	-52.44	20230515	4700	1.70	20240223	1.35	N	180400	500	151 억		63015	N	N	0	N	00	N
3	20240229	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	-80	5	-1.64	191225550	39741	74.49	4830	4900	4790	6330	3410	4870	4811.80	0.21	0	-2699	4993	4931	4873	4811	4753	4902	4782	151	1460	500	3310	5	1	30219432	1448	-177.41	4.05	12	0.13	-27.00	1184.00	10050	20230515	-52.34	4700	20240223	1.91	7280	-34.20	20240116	4700	1.91	20240223	10050	-52.34	20230515	4700	1.91	20240223	1.35	N	180400	500	151 억		63015	N	N	0	N	00	N
4	20240229	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	-45	5	-0.92	162771785	33809	63.37	4830	4900	4790	6330	3410	4870	4814.45	0.21	0	-2554	4993	4931	4873	4811	4753	4902	4782	151	1460	500	3310	5	1	30219432	1458	-178.70	4.08	12	0.11	-27.00	1184.00	10050	20230515	-51.99	4700	20240223	2.66	7280	-33.72	20240116	4700	2.66	20240223	10050	-51.99	20230515	4700	2.66	20240223	1.35	N	180400	500	151 억		63015	N	N	0	N	00	N
5	20240229	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-50	5	-1.03	109195205	22668	42.49	4830	4900	4800	6330	3410	4870	4817.15	0.21	0	-1747	4993	4931	4873	4811	4753	4902	4782	151	1460	500	3310	5	1	30219432	1457	-178.52	4.07	12	0.08	-27.00	1184.00	10050	20230515	-52.04	4700	20240223	2.55	7280	-33.79	20240116	4700	2.55	20240223	10050	-52.04	20230515	4700	2.55	20240223	1.35	N	180400	500	151 억		63015	N	N	0	N	00	N
6	20240229	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-50	5	-1.03	89004485	18478	34.64	4830	4900	4800	6330	3410	4870	4816.78	0.21	0	-214	4993	4931	4873	4811	4753	4902	4782	151	1460	500	3310	5	1	30219432	1457	-178.52	4.07	12	0.06	-27.00	1184.00	10050	20230515	-52.04	4700	20240223	2.55	7280	-33.79	20240116	4700	2.55	20240223	10050	-52.04	20230515	4700	2.55	20240223	1.35	N	180400	500	151 억		63015	N	N	0	N	00	N
7	20240229	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	-10	5	-0.21	47750925	9901	18.56	4830	4900	4805	6330	3410	4870	4822.84	0.21	0	387	4993	4931	4873	4811	4753	4902	4782	151	1460	500	3310	5	1	30219432	1469	-180.00	4.10	12	0.03	-27.00	1184.00	10050	20230515	-51.64	4700	20240223	3.40	7280	-33.24	20240116	4700	3.40	20240223	10050	-51.64	20230515	4700	3.40	20240223	1.35	N	180400	500	151 억		63015	N	N	0	N	00	N
8	20240229	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	15	2	0.31	42035690	8722	16.35	4830	4900	4805	6330	3410	4870	4819.50	0.21	0	1108	4993	4931	4873	4811	4753	4902	4782	151	1460	500	3310	5	1	30219432	1476	-180.93	4.13	12	0.03	-27.00	1184.00	10050	20230515	-51.39	4700	20240223	3.94	7280	-32.90	20240116	4700	3.94	20240223	10050	-51.39	20230515	4700	3.94	20240223	1.35	N	180400	500	151 억		63015	N	N	0	N	00	N
9	20240229	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	-30	5	-0.62	10005655	2076	3.89	4830	4855	4810	6330	3410	4870	4819.68	0.21	0	979	4993	4931	4873	4811	4753	4902	4782	151	1460	500	3310	5	1	30219432	1463	-179.26	4.09	12	0.01	-27.00	1184.00	10050	20230515	-51.84	4700	20240223	2.98	7280	-33.52	20240116	4700	2.98	20240223	10050	-51.84	20230515	4700	2.98	20240223	1.35	N	180400	500	151 억		63015	N	N	0	N	00	N
10	20240228	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	0	3	0.00	257863695	53185	40.26	4900	4935	4815	6330	3410	4870	4848.39	0.18	0	8252	5273	5071	4958	4756	4643	5015	4700	151	1460	500	3310	5	1	30219432	1472	-180.37	4.11	12	0.18	-27.00	1184.00	10050	20230515	-51.54	4700	20240223	3.62	7280	-33.10	20240116	4700	3.62	20240223	10050	-51.54	20230515	4700	3.62	20240223	1.35	N	180400	500	151 억		54763	N	N	0	N	00	N
11	20240228	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	5	2	0.10	251721865	51922	39.31	4900	4935	4815	6330	3410	4870	4848.08	0.18	0	8436	5273	5071	4958	4756	4643	5015	4700	151	1460	500	3310	5	1	30219432	1473	-180.56	4.12	12	0.17	-27.00	1184.00	10050	20230515	-51.49	4700	20240223	3.72	7280	-33.04	20240116	4700	3.72	20240223	10050	-51.49	20230515	4700	3.72	20240223	1.35	N	180400	500	151 억		54763	N	N	0	N	00	N
12	20240228	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-25	5	-0.51	226646740	46757	35.40	4900	4935	4815	6330	3410	4870	4847.33	0.18	0	8497	5273	5071	4958	4756	4643	5015	4700	151	1460	500	3310	5	1	30219432	1464	-179.44	4.09	12	0.15	-27.00	1184.00	10050	20230515	-51.79	4700	20240223	3.09	7280	-33.45	20240116	4700	3.09	20240223	10050	-51.79	20230515	4700	3.09	20240223	1.35	N	180400	500	151 억		54763	N	N	0	N	00	N
13	20240228	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	10	2	0.21	198439395	40938	30.99	4900	4935	4815	6330	3410	4870	4847.32	0.18	0	8670	5273	5071	4958	4756	4643	5015	4700	151	1460	500	3310	5	1	30219432	1475	-180.74	4.12	12	0.14	-27.00	1184.00	10050	20230515	-51.44	4700	20240223	3.83	7280	-32.97	20240116	4700	3.83	20240223	10050	-51.44	20230515	4700	3.83	20240223	1.35	N	180400	500	151 억		54763	N	N	0	N	00	N
14	20240228	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	20	2	0.41	158635855	32741	24.79	4900	4935	4815	6330	3410	4870	4845.17	0.18	0	10866	5273	5071	4958	4756	4643	5015	4700	151	1460	500	3310	5	1	30219432	1478	-181.11	4.13	12	0.11	-27.00	1184.00	10050	20230515	-51.34	4700	20240223	4.04	7280	-32.83	20240116	4700	4.04	20240223	10050	-51.34	20230515	4700	4.04	20240223	1.35	N	180400	500	151 억		54763	N	N	0	N	00	N
15	20240228	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	20	2	0.41	151227185	31220	23.63	4900	4935	4815	6330	3410	4870	4843.92	0.18	0	11119	5273	5071	4958	4756	4643	5015	4700	151	1460	500	3310	5	1	30219432	1478	-181.11	4.13	12	0.10	-27.00	1184.00	10050	20230515	-51.34	4700	20240223	4.04	7280	-32.83	20240116	4700	4.04	20240223	10050	-51.34	20230515	4700	4.04	20240223	1.35	N	180400	500	151 억		54763	N	N	0	N	00	N
16	20240228	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	0	3	0.00	144355915	29810	22.57	4900	4935	4815	6330	3410	4870	4842.53	0.18	0	11146	5273	5071	4958	4756	4643	5015	4700	151	1460	500	3310	5	1	30219432	1472	-180.37	4.11	12	0.10	-27.00	1184.00	10050	20230515	-51.54	4700	20240223	3.62	7280	-33.10	20240116	4700	3.62	20240223	10050	-51.54	20230515	4700	3.62	20240223	1.35	N	180400	500	151 억		54763	N	N	0	N	00	N
17	20240228	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	-20	5	-0.41	37255805	7665	5.80	4900	4935	4830	6330	3410	4870	4860.51	0.18	0	1668	5273	5071	4958	4756	4643	5015	4700	151	1460	500	3310	5	1	30219432	1466	-179.63	4.10	12	0.03	-27.00	1184.00	10050	20230515	-51.74	4700	20240223	3.19	7280	-33.38	20240116	4700	3.19	20240223	10050	-51.74	20230515	4700	3.19	20240223	1.35	N	180400	500	151 억		54763	N	N	0	N	00	N
18	20240227	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-15	5	-0.31	654935305	131538	132.11	5050	5160	4845	6350	3420	4885	4979.23	0.21	0	-8044	5198	5041	4963	4806	4728	5002	4767	151	1465	500	3320	5	1	30219432	1472	-180.37	4.11	12	0.44	-27.00	1184.00	10050	20230515	-51.54	4700	20240223	3.62	7280	-33.10	20240116	4700	3.62	20240223	10050	-51.54	20230515	4700	3.62	20240223	1.33	N	180400	500	151 억		62246	N	N	0	N	00	N
19	20240227	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	-5	5	-0.10	628364575	126070	126.62	5050	5160	4860	6350	3420	4885	4984.25	0.21	0	-9848	5198	5041	4963	4806	4728	5002	4767	151	1465	500	3320	5	1	30219432	1475	-180.74	4.12	12	0.42	-27.00	1184.00	10050	20230515	-51.44	4700	20240223	3.83	7280	-32.97	20240116	4700	3.83	20240223	10050	-51.44	20230515	4700	3.83	20240223	1.33	N	180400	500	151 억		62246	N	N	0	N	00	N
20	20240227	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	55	2	1.13	583738945	116919	117.43	5050	5160	4860	6350	3420	4885	4992.68	0.21	0	-9494	5198	5041	4963	4806	4728	5002	4767	151	1465	500	3320	5	1	30219432	1493	-182.96	4.17	12	0.39	-27.00	1184.00	10050	20230515	-50.85	4700	20240223	5.11	7280	-32.14	20240116	4700	5.11	20240223	10050	-50.85	20230515	4700	5.11	20240223	1.33	N	180400	500	151 억		62246	N	N	0	N	00	N
21	20240227	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	35	2	0.72	475912495	94953	95.36	5050	5160	4860	6350	3420	4885	5012.08	0.21	0	-9561	5198	5041	4963	4806	4728	5002	4767	151	1465	500	3320	5	1	30219432	1487	-182.22	4.16	12	0.31	-27.00	1184.00	10050	20230515	-51.04	4700	20240223	4.68	7280	-32.42	20240116	4700	4.68	20240223	10050	-51.04	20230515	4700	4.68	20240223	1.33	N	180400	500	151 억		62246	N	N	0	N	00	N
22	20240227	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	35	2	0.72	460486320	91822	92.22	5050	5160	4860	6350	3420	4885	5014.99	0.21	0	-9901	5198	5041	4963	4806	4728	5002	4767	151	1465	500	3320	5	1	30219432	1487	-182.22	4.16	12	0.30	-27.00	1184.00	10050	20230515	-51.04	4700	20240223	4.68	7280	-32.42	20240116	4700	4.68	20240223	10050	-51.04	20230515	4700	4.68	20240223	1.33	N	180400	500	151 억		62246	N	N	0	N	00	N
23	20240227	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	70	2	1.43	432534550	86146	86.52	5050	5160	4860	6350	3420	4885	5020.95	0.21	0	-9983	5198	5041	4963	4806	4728	5002	4767	151	1465	500	3320	5	1	30219432	1497	-183.52	4.18	12	0.29	-27.00	1184.00	10050	20230515	-50.70	4700	20240223	5.43	7280	-31.94	20240116	4700	5.43	20240223	10050	-50.70	20230515	4700	5.43	20240223	1.33	N	180400	500	151 억		62246	N	N	0	N	00	N
24	20240227	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	125	2	2.56	401336355	79880	80.23	5050	5160	4860	6350	3420	4885	5024.24	0.21	0	-6631	5198	5041	4963	4806	4728	5002	4767	151	1465	500	3320	10	1	30219432	1514	-185.56	4.23	12	0.26	-27.00	1184.00	10050	20230515	-50.15	4700	20240223	6.60	7280	-31.18	20240116	4700	6.60	20240223	10050	-50.15	20230515	4700	6.60	20240223	1.33	N	180400	500	151 억		62246	N	N	0	N	00	N
25	20240227	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	175	2	3.58	227973420	44834	45.03	5050	5160	5000	6350	3420	4885	5084.83	0.21	0	2393	5198	5041	4963	4806	4728	5002	4767	151	1465	500	3320	10	1	30219432	1529	-187.41	4.27	12	0.15	-27.00	1184.00	10050	20230515	-49.65	4700	20240223	7.66	7280	-30.49	20240116	4700	7.66	20240223	10050	-49.65	20230515	4700	7.66	20240223	1.33	N	180400	500	151 억		62246	N	N	0	N	00	N
26	20240226	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-65	5	-1.31	491216345	98544	12.24	5050	5120	4885	6430	3465	4950	4984.74	0.24	0	-11314	6050	5500	5100	4550	4150	5775	4825	151	1480	500	3360	5	1	30219432	1476	-180.93	4.13	12	0.33	-27.00	1184.00	10050	20230515	-51.39	4700	20240223	3.94	7280	-32.90	20240116	4700	3.94	20240223	10050	-51.39	20230515	4700	3.94	20240223	1.31	N	180400	500	151 억		73560	N	N	0	N	00	N
27	20240226	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	-50	5	-1.01	473820645	94987	11.79	5050	5120	4895	6430	3465	4950	4988.27	0.24	0	-11413	6050	5500	5100	4550	4150	5775	4825	151	1480	500	3360	5	1	30219432	1481	-181.48	4.14	12	0.31	-27.00	1184.00	10050	20230515	-51.24	4700	20240223	4.26	7280	-32.69	20240116	4700	4.26	20240223	10050	-51.24	20230515	4700	4.26	20240223	1.31	N	180400	500	151 억		73560	N	N	0	N	00	N
28	20240226	140845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	-40	5	-0.81	432421590	86550	10.75	5050	5120	4905	6430	3465	4950	4996.21	0.24	0	-9989	6050	5500	5100	4550	4150	5775	4825	151	1480	500	3360	5	1	30219432	1484	-181.85	4.15	12	0.29	-27.00	1184.00	10050	20230515	-51.14	4700	20240223	4.47	7280	-32.55	20240116	4700	4.47	20240223	10050	-51.14	20230515	4700	4.47	20240223	1.31	N	180400	500	151 억		73560	N	N	0	N	00	N
29	20240226	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-20	5	-0.40	391753990	78287	9.72	5050	5120	4925	6430	3465	4950	5004.07	0.24	0	-8137	6050	5500	5100	4550	4150	5775	4825	151	1480	500	3360	5	1	30219432	1490	-182.59	4.16	12	0.26	-27.00	1184.00	10050	20230515	-50.95	4700	20240223	4.89	7280	-32.28	20240116	4700	4.89	20240223	10050	-50.95	20230515	4700	4.89	20240223	1.31	N	180400	500	151 억		73560	N	N	0	N	00	N
30	20240226	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	10	2	0.20	366469290	73168	9.08	5050	5120	4925	6430	3465	4950	5008.60	0.24	0	-8062	6050	5500	5100	4550	4150	5775	4825	151	1480	500	3360	5	1	30219432	1499	-183.70	4.19	12	0.24	-27.00	1184.00	10050	20230515	-50.65	4700	20240223	5.53	7280	-31.87	20240116	4700	5.53	20240223	10050	-50.65	20230515	4700	5.53	20240223	1.31	N	180400	500	151 억		73560	N	N	0	N	00	N
31	20240226	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	-10	5	-0.20	348519525	69539	8.63	5050	5120	4925	6430	3465	4950	5011.86	0.24	0	-8818	6050	5500	5100	4550	4150	5775	4825	151	1480	500	3360	5	1	30219432	1493	-182.96	4.17	12	0.23	-27.00	1184.00	10050	20230515	-50.85	4700	20240223	5.11	7280	-32.14	20240116	4700	5.11	20240223	10050	-50.85	20230515	4700	5.11	20240223	1.31	N	180400	500	151 억		73560	N	N	0	N	00	N
32	20240226	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	90	2	1.82	279186685	55582	6.90	5050	5120	4925	6430	3465	4950	5022.97	0.24	0	-4120	6050	5500	5100	4550	4150	5775	4825	151	1480	500	3360	10	1	30219432	1523	-186.67	4.26	12	0.18	-27.00	1184.00	10050	20230515	-49.85	4700	20240223	7.23	7280	-30.77	20240116	4700	7.23	20240223	10050	-49.85	20230515	4700	7.23	20240223	1.31	N	180400	500	151 억		73560	N	N	0	N	00	N
33	20240226	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	-15	5	-0.30	52136965	10476	1.30	5050	5050	4925	6430	3465	4950	4976.80	0.24	0	-1005	6050	5500	5100	4550	4150	5775	4825	151	1480	500	3360	5	1	30219432	1491	-182.78	4.17	12	0.03	-27.00	1184.00	10050	20230515	-50.90	4700	20240223	5.00	7280	-32.21	20240116	4700	5.00	20240223	10050	-50.90	20230515	4700	5.00	20240223	1.31	N	180400	500	151 억		73560	N	N	0	N	00	N
34	20240223	160836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4950	170	2	3.56	4099863885	802228	1125.05	4780	5650	4700	6210	3350	4780	5110.60	0.22	0	5237	5006	4892	4821	4707	4636	4857	4672	151	1430	500	3250	5	1	30219432	1496	-183.33	4.18	12	2.65	-27.00	1184.00	10050	20230515	-50.75	4700	20240223	5.32	7280	-32.01	20240116	4700	5.32	20240223	10050	-50.75	20230515	4700	5.32	20240223	1.32	N	180400	500	151 억		66736	N	N	0	N	00	N
35	20240223	150831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5000	220	2	4.60	4002627950	782598	1097.52	4780	5650	4700	6210	3350	4780	5114.54	0.22	0	5385	5006	4892	4821	4707	4636	4857	4672	151	1430	500	3250	10	1	30219432	1511	-185.19	4.22	12	2.59	-27.00	1184.00	10050	20230515	-50.25	4700	20240223	6.38	7280	-31.32	20240116	4700	6.38	20240223	10050	-50.25	20230515	4700	6.38	20240223	1.32	N	180400	500	151 억		66736	N	N	0	N	00	N
36	20240223	140831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5070	290	2	6.07	3647825940	711848	998.30	4780	5650	4700	6210	3350	4780	5124.45	0.22	0	-3888	5006	4892	4821	4707	4636	4857	4672	151	1430	500	3250	10	1	30219432	1532	-187.78	4.28	12	2.36	-27.00	1184.00	10050	20230515	-49.55	4700	20240223	7.87	7280	-30.36	20240116	4700	7.87	20240223	10050	-49.55	20230515	4700	7.87	20240223	1.32	N	180400	500	151 억		66736	N	N	0	N	00	N
37	20240223	130828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4840	60	2	1.26	391184810	81563	114.38	4780	4935	4700	6210	3350	4780	4796.11	0.22	0	-3650	5006	4892	4821	4707	4636	4857	4672	151	1430	500	3250	5	1	30219432	1463	-179.26	4.09	12	0.27	-27.00	1184.00	10050	20230515	-51.84	4700	20240223	2.98	7280	-33.52	20240116	4700	2.98	20240223	10050	-51.84	20230515	4700	2.98	20240223	1.32	N	180400	500	151 억		66736	N	N	0	N	00	N
38	20240223	120831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4935	155	2	3.24	351520920	73417	102.96	4780	4935	4700	6210	3350	4780	4788.00	0.22	0	-1686	5006	4892	4821	4707	4636	4857	4672	151	1430	500	3250	5	1	30219432	1491	-182.78	4.17	12	0.24	-27.00	1184.00	10050	20230515	-50.90	4700	20240223	5.00	7280	-32.21	20240116	4700	5.00	20240223	10050	-50.90	20230515	4700	5.00	20240223	1.32	N	180400	500	151 억		66736	N	N	0	N	00	N
39	20240223	110824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4815	35	2	0.73	225690585	47581	66.73	4780	4865	4700	6210	3350	4780	4743.29	0.22	0	-766	5006	4892	4821	4707	4636	4857	4672	151	1430	500	3250	5	1	30219432	1455	-178.33	4.07	12	0.16	-27.00	1184.00	10050	20230515	-52.09	4700	20240223	2.45	7280	-33.86	20240116	4700	2.45	20240223	10050	-52.09	20230515	4700	2.45	20240223	1.32	N	180400	500	151 억		66736	N	N	0	N	00	N
40	20240223	100826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4710	-70	5	-1.46	139689030	29616	41.53	4780	4795	4700	6210	3350	4780	4716.67	0.22	0	646	5006	4892	4821	4707	4636	4857	4672	151	1430	500	3250	5	1	30219432	1423	-174.44	3.98	12	0.10	-27.00	1184.00	10050	20230515	-53.13	4700	20240223	0.21	7280	-35.30	20240116	4700	0.21	20240223	10050	-53.13	20230515	4700	0.21	20240223	1.32	N	180400	500	151 억		66736	N	N	0	N	00	N
41	20240223	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	15	2	0.31	12362125	2594	3.64	4780	4795	4740	6210	3350	4780	4765.66	0.22	0	-699	5006	4892	4821	4707	4636	4857	4672	151	1430	500	3250	5	1	30219432	1449	-177.59	4.05	12	0.01	-27.00	1184.00	10050	20230515	-52.29	4715	20231020	1.70	7280	-34.13	20240116	4725	1.48	20240214	10050	-52.29	20230515	4715	1.70	20231020	1.32	N	180400	500	151 억		66736	N	N	0	N	00	N
42	20240222	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-70	5	-1.44	338591420	70622	83.81	4870	4935	4750	6300	3395	4850	4794.44	0.25	0	-8121	5080	4965	4895	4780	4710	4930	4745	151	1450	500	3290	5	1	30219432	1444	-177.04	4.04	12	0.23	-27.00	1184.00	10050	20230515	-52.44	4715	20231020	1.38	7280	-34.34	20240116	4725	1.16	20240214	10050	-52.44	20230515	4715	1.38	20231020	1.30	N	180400	500	151 억		75067	N	N	0	N	00	N
43	20240222	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-75	5	-1.55	330052885	68840	81.70	4870	4935	4750	6300	3395	4850	4794.49	0.25	0	-7122	5080	4965	4895	4780	4710	4930	4745	151	1450	500	3290	5	1	30219432	1443	-176.85	4.03	12	0.23	-27.00	1184.00	10050	20230515	-52.49	4715	20231020	1.27	7280	-34.41	20240116	4725	1.06	20240214	10050	-52.49	20230515	4715	1.27	20231020	1.30	N	180400	500	151 억		75067	N	N	0	N	00	N
44	20240222	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-55	5	-1.13	242865305	50556	60.00	4870	4935	4770	6300	3395	4850	4803.89	0.25	0	-4962	5080	4965	4895	4780	4710	4930	4745	151	1450	500	3290	5	1	30219432	1449	-177.59	4.05	12	0.17	-27.00	1184.00	10050	20230515	-52.29	4715	20231020	1.70	7280	-34.13	20240116	4725	1.48	20240214	10050	-52.29	20230515	4715	1.70	20231020	1.30	N	180400	500	151 억		75067	N	N	0	N	00	N
45	20240222	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	-60	5	-1.24	187711675	39010	46.30	4870	4935	4785	6300	3395	4850	4811.89	0.25	0	-4400	5080	4965	4895	4780	4710	4930	4745	151	1450	500	3290	5	1	30219432	1448	-177.41	4.05	12	0.13	-27.00	1184.00	10050	20230515	-52.34	4715	20231020	1.59	7280	-34.20	20240116	4725	1.38	20240214	10050	-52.34	20230515	4715	1.59	20231020	1.30	N	180400	500	151 억		75067	N	N	0	N	00	N
46	20240222	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	-60	5	-1.24	168824705	35072	41.62	4870	4935	4785	6300	3395	4850	4813.66	0.25	0	-2181	5080	4965	4895	4780	4710	4930	4745	151	1450	500	3290	5	1	30219432	1448	-177.41	4.05	12	0.12	-27.00	1184.00	10050	20230515	-52.34	4715	20231020	1.59	7280	-34.20	20240116	4725	1.38	20240214	10050	-52.34	20230515	4715	1.59	20231020	1.30	N	180400	500	151 억		75067	N	N	0	N	00	N
47	20240222	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-55	5	-1.13	147441350	30617	36.34	4870	4935	4790	6300	3395	4850	4815.67	0.25	0	-1154	5080	4965	4895	4780	4710	4930	4745	151	1450	500	3290	5	1	30219432	1449	-177.59	4.05	12	0.10	-27.00	1184.00	10050	20230515	-52.29	4715	20231020	1.70	7280	-34.13	20240116	4725	1.48	20240214	10050	-52.29	20230515	4715	1.70	20231020	1.30	N	180400	500	151 억		75067	N	N	0	N	00	N
48	20240222	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-45	5	-0.93	74007115	15344	18.21	4870	4935	4795	6300	3395	4850	4823.20	0.25	0	-1271	5080	4965	4895	4780	4710	4930	4745	151	1450	500	3290	5	1	30219432	1452	-177.96	4.06	12	0.05	-27.00	1184.00	10050	20230515	-52.19	4715	20231020	1.91	7280	-34.00	20240116	4725	1.69	20240214	10050	-52.19	20230515	4715	1.91	20231020	1.30	N	180400	500	151 억		75067	N	N	0	N	00	N
49	20240222	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	0	3	0.00	10194145	2100	2.49	4870	4880	4850	6300	3395	4850	4854.35	0.25	0	-54	5080	4965	4895	4780	4710	4930	4745	151	1450	500	3290	5	1	30219432	1466	-179.63	4.10	12	0.01	-27.00	1184.00	10050	20230515	-51.74	4715	20231020	2.86	7280	-33.38	20240116	4725	2.65	20240214	10050	-51.74	20230515	4715	2.86	20231020	1.30	N	180400	500	151 억		75067	N	N	0	N	00	N
50	20240221	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	-160	5	-3.19	407470800	83387	128.52	5010	5010	4825	6510	3510	5010	4886.50	0.24	0	3588	5223	5116	5033	4926	4843	5075	4885	151	1500	500	3400	5	1	30219432	1466	-179.63	4.10	12	0.28	-27.00	1184.00	10050	20230515	-51.74	4715	20231020	2.86	7280	-33.38	20240116	4725	2.65	20240214	10050	-51.74	20230515	4715	2.86	20231020	1.28	N	180400	500	151 억		71418	N	N	0	N	00	N
51	20240221	150811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-165	5	-3.29	389211555	79621	122.72	5010	5010	4825	6510	3510	5010	4888.30	0.24	0	2525	5223	5116	5033	4926	4843	5075	4885	151	1500	500	3400	5	1	30219432	1464	-179.44	4.09	12	0.26	-27.00	1184.00	10050	20230515	-51.79	4715	20231020	2.76	7280	-33.45	20240116	4725	2.54	20240214	10050	-51.79	20230515	4715	2.76	20231020	1.28	N	180400	500	151 억		71418	N	N	0	N	00	N
52	20240221	140810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4865	-145	5	-2.89	272426690	55545	85.61	5010	5010	4855	6510	3510	5010	4904.61	0.24	0	5370	5223	5116	5033	4926	4843	5075	4885	151	1500	500	3400	5	1	30219432	1470	-180.19	4.11	12	0.18	-27.00	1184.00	10050	20230515	-51.59	4715	20231020	3.18	7280	-33.17	20240116	4725	2.96	20240214	10050	-51.59	20230515	4715	3.18	20231020	1.28	N	180400	500	151 억		71418	N	N	0	N	00	N
53	20240221	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	-130	5	-2.59	218090980	44388	68.42	5010	5010	4855	6510	3510	5010	4913.29	0.24	0	3908	5223	5116	5033	4926	4843	5075	4885	151	1500	500	3400	5	1	30219432	1475	-180.74	4.12	12	0.15	-27.00	1184.00	10050	20230515	-51.44	4715	20231020	3.50	7280	-32.97	20240116	4725	3.28	20240214	10050	-51.44	20230515	4715	3.50	20231020	1.28	N	180400	500	151 억		71418	N	N	0	N	00	N
54	20240221	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	-95	5	-1.90	90854235	18389	28.34	5010	5010	4905	6510	3510	5010	4940.68	0.24	0	1507	5223	5116	5033	4926	4843	5075	4885	151	1500	500	3400	5	1	30219432	1485	-182.04	4.15	12	0.06	-27.00	1184.00	10050	20230515	-51.09	4715	20231020	4.24	7280	-32.49	20240116	4725	4.02	20240214	10050	-51.09	20230515	4715	4.24	20231020	1.28	N	180400	500	151 억		71418	N	N	0	N	00	N
55	20240221	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-50	5	-1.00	65619940	13274	20.46	5010	5010	4905	6510	3510	5010	4943.49	0.24	0	1628	5223	5116	5033	4926	4843	5075	4885	151	1500	500	3400	5	1	30219432	1499	-183.70	4.19	12	0.04	-27.00	1184.00	10050	20230515	-50.65	4715	20231020	5.20	7280	-31.87	20240116	4725	4.97	20240214	10050	-50.65	20230515	4715	5.20	20231020	1.28	N	180400	500	151 억		71418	N	N	0	N	00	N
56	20240221	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	-15	5	-0.30	53192140	10769	16.60	5010	5010	4905	6510	3510	5010	4939.38	0.24	0	1857	5223	5116	5033	4926	4843	5075	4885	151	1500	500	3400	5	1	30219432	1509	-185.00	4.22	12	0.04	-27.00	1184.00	10050	20230515	-50.30	4715	20231020	5.94	7280	-31.39	20240116	4725	5.71	20240214	10050	-50.30	20230515	4715	5.94	20231020	1.28	N	180400	500	151 억		71418	N	N	0	N	00	N
57	20240221	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	-30	5	-0.60	4461405	894	1.38	5010	5010	4980	6510	3510	5010	4990.39	0.24	0	-694	5223	5116	5033	4926	4843	5075	4885	151	1500	500	3400	5	1	30219432	1505	-184.44	4.21	12	0.00	-27.00	1184.00	10050	20230515	-50.45	4715	20231020	5.62	7280	-31.59	20240116	4725	5.40	20240214	10050	-50.45	20230515	4715	5.62	20231020	1.28	N	180400	500	151 억		71418	N	N	0	N	00	N
58	20240220	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-90	5	-1.76	324557265	64879	94.87	5100	5140	4950	6630	3570	5100	5002.49	0.26	0	-6841	5280	5190	5110	5020	4940	5150	4980	151	1530	500	3460	10	1	30219432	1514	-185.56	4.23	12	0.21	-27.00	1184.00	10050	20230515	-50.15	4715	20231020	6.26	7280	-31.18	20240116	4725	6.03	20240214	10050	-50.15	20230515	4715	6.26	20231020	1.28	N	180400	500	151 억		78259	N	N	0	N	00	N
59	20240220	150805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	-115	5	-2.25	308424255	61651	90.15	5100	5140	4950	6630	3570	5100	5002.75	0.26	0	-6433	5280	5190	5110	5020	4940	5150	4980	151	1530	500	3460	5	1	30219432	1506	-184.63	4.21	12	0.20	-27.00	1184.00	10050	20230515	-50.40	4715	20231020	5.73	7280	-31.52	20240116	4725	5.50	20240214	10050	-50.40	20230515	4715	5.73	20231020	1.28	N	180400	500	151 억		78259	N	N	0	N	00	N
60	20240220	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-100	5	-1.96	252133205	50321	73.59	5100	5140	4955	6630	3570	5100	5010.50	0.26	0	-6392	5280	5190	5110	5020	4940	5150	4980	151	1530	500	3460	10	1	30219432	1511	-185.19	4.22	12	0.17	-27.00	1184.00	10050	20230515	-50.25	4715	20231020	6.04	7280	-31.32	20240116	4725	5.82	20240214	10050	-50.25	20230515	4715	6.04	20231020	1.28	N	180400	500	151 억		78259	N	N	0	N	00	N
61	20240220	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-60	5	-1.18	228378695	45581	66.65	5100	5140	4955	6630	3570	5100	5010.39	0.26	0	-4755	5280	5190	5110	5020	4940	5150	4980	151	1530	500	3460	10	1	30219432	1523	-186.67	4.26	12	0.15	-27.00	1184.00	10050	20230515	-49.85	4715	20231020	6.89	7280	-30.77	20240116	4725	6.67	20240214	10050	-49.85	20230515	4715	6.89	20231020	1.28	N	180400	500	151 억		78259	N	N	0	N	00	N
62	20240220	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-80	5	-1.57	171122450	34073	49.83	5100	5140	4985	6630	3570	5100	5022.23	0.26	0	-3992	5280	5190	5110	5020	4940	5150	4980	151	1530	500	3460	10	1	30219432	1517	-185.93	4.24	12	0.11	-27.00	1184.00	10050	20230515	-50.05	4715	20231020	6.47	7280	-31.04	20240116	4725	6.24	20240214	10050	-50.05	20230515	4715	6.47	20231020	1.28	N	180400	500	151 억		78259	N	N	0	N	00	N
63	20240220	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-80	5	-1.57	144795420	28808	42.13	5100	5140	4985	6630	3570	5100	5026.22	0.26	0	-3983	5280	5190	5110	5020	4940	5150	4980	151	1530	500	3460	10	1	30219432	1517	-185.93	4.24	12	0.10	-27.00	1184.00	10050	20230515	-50.05	4715	20231020	6.47	7280	-31.04	20240116	4725	6.24	20240214	10050	-50.05	20230515	4715	6.47	20231020	1.28	N	180400	500	151 억		78259	N	N	0	N	00	N
64	20240220	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-80	5	-1.57	126621755	25179	36.82	5100	5140	4985	6630	3570	5100	5028.86	0.26	0	-3585	5280	5190	5110	5020	4940	5150	4980	151	1530	500	3460	10	1	30219432	1517	-185.93	4.24	12	0.08	-27.00	1184.00	10050	20230515	-50.05	4715	20231020	6.47	7280	-31.04	20240116	4725	6.24	20240214	10050	-50.05	20230515	4715	6.47	20231020	1.28	N	180400	500	151 억		78259	N	N	0	N	00	N
65	20240220	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	40	2	0.78	8925550	1749	2.56	5100	5140	5090	6630	3570	5100	5103.23	0.26	0	-1362	5280	5190	5110	5020	4940	5150	4980	151	1530	500	3460	10	1	30219432	1553	-190.37	4.34	12	0.01	-27.00	1184.00	10050	20230515	-48.86	4715	20231020	9.01	7280	-29.40	20240116	4725	8.78	20240214	10050	-48.86	20230515	4715	9.01	20231020	1.28	N	180400	500	151 억		78259	N	N	0	N	00	N
66	20240219	160804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-100	5	-1.92	347083770	68084	32.78	5200	5200	5030	6760	3640	5200	5097.88	0.26	0	256	5440	5320	5080	4960	4720	5380	5020	151	1560	500	3530	10	1	30219432	1541	-188.89	4.31	12	0.23	-27.00	1184.00	10050	20230515	-49.25	4715	20231020	8.17	7280	-29.95	20240116	4725	7.94	20240214	10050	-49.25	20230515	4715	8.17	20231020	1.30	N	180400	500	151 억		78313	N	N	0	N	00	N
67	20240219	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-100	5	-1.92	340807730	66852	32.18	5200	5200	5030	6760	3640	5200	5097.94	0.26	0	508	5440	5320	5080	4960	4720	5380	5020	151	1560	500	3530	10	1	30219432	1541	-188.89	4.31	12	0.22	-27.00	1184.00	10050	20230515	-49.25	4715	20231020	8.17	7280	-29.95	20240116	4725	7.94	20240214	10050	-49.25	20230515	4715	8.17	20231020	1.30	N	180400	500	151 억		78313	N	N	0	N	00	N
68	20240219	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-120	5	-2.31	305044490	59799	28.79	5200	5200	5030	6760	3640	5200	5101.16	0.26	0	1381	5440	5320	5080	4960	4720	5380	5020	151	1560	500	3530	10	1	30219432	1535	-188.15	4.29	12	0.20	-27.00	1184.00	10050	20230515	-49.45	4715	20231020	7.74	7280	-30.22	20240116	4725	7.51	20240214	10050	-49.45	20230515	4715	7.74	20231020	1.30	N	180400	500	151 억		78313	N	N	0	N	00	N
69	20240219	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-140	5	-2.69	290159120	56866	27.37	5200	5200	5030	6760	3640	5200	5102.51	0.26	0	1435	5440	5320	5080	4960	4720	5380	5020	151	1560	500	3530	10	1	30219432	1529	-187.41	4.27	12	0.19	-27.00	1184.00	10050	20230515	-49.65	4715	20231020	7.32	7280	-30.49	20240116	4725	7.09	20240214	10050	-49.65	20230515	4715	7.32	20231020	1.30	N	180400	500	151 억		78313	N	N	0	N	00	N
70	20240219	120806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	-70	5	-1.35	239614560	46906	22.58	5200	5200	5030	6760	3640	5200	5108.40	0.26	0	457	5440	5320	5080	4960	4720	5380	5020	151	1560	500	3530	10	1	30219432	1550	-190.00	4.33	12	0.16	-27.00	1184.00	10050	20230515	-48.96	4715	20231020	8.80	7280	-29.53	20240116	4725	8.57	20240214	10050	-48.96	20230515	4715	8.80	20231020	1.30	N	180400	500	151 억		78313	N	N	0	N	00	N
71	20240219	110804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	-20	5	-0.38	190242410	37259	17.94	5200	5200	5030	6760	3640	5200	5105.95	0.26	0	3218	5440	5320	5080	4960	4720	5380	5020	151	1560	500	3530	10	1	30219432	1565	-191.85	4.38	12	0.12	-27.00	1184.00	10050	20230515	-48.46	4715	20231020	9.86	7280	-28.85	20240116	4725	9.63	20240214	10050	-48.46	20230515	4715	9.86	20231020	1.30	N	180400	500	151 억		78313	N	N	0	N	00	N
72	20240219	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-120	5	-2.31	148380420	29102	14.01	5200	5200	5030	6760	3640	5200	5098.63	0.26	0	3694	5440	5320	5080	4960	4720	5380	5020	151	1560	500	3530	10	1	30219432	1535	-188.15	4.29	12	0.10	-27.00	1184.00	10050	20230515	-49.45	4715	20231020	7.74	7280	-30.22	20240116	4725	7.51	20240214	10050	-49.45	20230515	4715	7.74	20231020	1.30	N	180400	500	151 억		78313	N	N	0	N	00	N
73	20240219	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	-80	5	-1.54	39875560	7794	3.75	5200	5200	5030	6760	3640	5200	5116.19	0.26	0	916	5440	5320	5080	4960	4720	5380	5020	151	1560	500	3530	10	1	30219432	1547	-189.63	4.32	12	0.03	-27.00	1184.00	10050	20230515	-49.05	4715	20231020	8.59	7280	-29.67	20240116	4725	8.36	20240214	10050	-49.05	20230515	4715	8.59	20231020	1.30	N	180400	500	151 억		78313	N	N	0	N	00	N
74	20240216	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	320	2	6.56	1039289730	205972	277.29	4925	5200	4840	6340	3420	4880	5045.17	0.16	0	27679	4973	4926	4843	4796	4713	4950	4820	151	1460	500	3310	10	1	30219432	1571	-192.59	4.39	12	0.68	-27.00	1184.00	10050	20230515	-48.26	4715	20231020	10.29	7280	-28.57	20240116	4725	10.05	20240214	10050	-48.26	20230515	4715	10.29	20231020	1.29	N	180400	500	151 억		49839	N	N	0	N	00	N
75	20240216	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	220	2	4.51	974852460	193490	260.48	4925	5180	4840	6340	3420	4880	5038.26	0.16	0	26999	4973	4926	4843	4796	4713	4950	4820	151	1460	500	3310	10	1	30219432	1541	-188.89	4.31	12	0.64	-27.00	1184.00	10050	20230515	-49.25	4715	20231020	8.17	7280	-29.95	20240116	4725	7.94	20240214	10050	-49.25	20230515	4715	8.17	20231020	1.29	N	180400	500	151 억		49839	N	N	0	N	00	N
76	20240216	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	250	2	5.12	718676160	143680	193.43	4925	5150	4840	6340	3420	4880	5001.92	0.16	0	24223	4973	4926	4843	4796	4713	4950	4820	151	1460	500	3310	10	1	30219432	1550	-190.00	4.33	12	0.48	-27.00	1184.00	10050	20230515	-48.96	4715	20231020	8.80	7280	-29.53	20240116	4725	8.57	20240214	10050	-48.96	20230515	4715	8.80	20231020	1.29	N	180400	500	151 억		49839	N	N	0	N	00	N
77	20240216	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	150	2	3.07	535185720	107703	144.99	4925	5090	4840	6340	3420	4880	4969.09	0.16	0	23143	4973	4926	4843	4796	4713	4950	4820	151	1460	500	3310	10	1	30219432	1520	-186.30	4.25	12	0.36	-27.00	1184.00	10050	20230515	-49.95	4715	20231020	6.68	7280	-30.91	20240116	4725	6.46	20240214	10050	-49.95	20230515	4715	6.68	20231020	1.29	N	180400	500	151 억		49839	N	N	0	N	00	N
78	20240216	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	130	2	2.66	401512590	81134	109.23	4925	5090	4840	6340	3420	4880	4948.76	0.16	0	18437	4973	4926	4843	4796	4713	4950	4820	151	1460	500	3310	10	1	30219432	1514	-185.56	4.23	12	0.27	-27.00	1184.00	10050	20230515	-50.15	4715	20231020	6.26	7280	-31.18	20240116	4725	6.03	20240214	10050	-50.15	20230515	4715	6.26	20231020	1.29	N	180400	500	151 억		49839	N	N	0	N	00	N
79	20240216	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	10	2	0.20	129556735	26400	35.54	4925	4945	4840	6340	3420	4880	4907.45	0.16	0	4037	4973	4926	4843	4796	4713	4950	4820	151	1460	500	3310	5	1	30219432	1478	-181.11	4.13	12	0.09	-27.00	1184.00	10050	20230515	-51.34	4715	20231020	3.71	7280	-32.83	20240116	4725	3.49	20240214	10050	-51.34	20230515	4715	3.71	20231020	1.29	N	180400	500	151 억		49839	N	N	0	N	00	N
80	20240216	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	25	2	0.51	116445970	23715	31.93	4925	4945	4840	6340	3420	4880	4910.22	0.16	0	5950	4973	4926	4843	4796	4713	4950	4820	151	1460	500	3310	5	1	30219432	1482	-181.67	4.14	12	0.08	-27.00	1184.00	10050	20230515	-51.19	4715	20231020	4.03	7280	-32.62	20240116	4725	3.81	20240214	10050	-51.19	20230515	4715	4.03	20231020	1.29	N	180400	500	151 억		49839	N	N	0	N	00	N
81	20240216	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	35	2	0.72	6953570	1416	1.91	4925	4930	4865	6340	3420	4880	4910.71	0.16	0	-73	4973	4926	4843	4796	4713	4950	4820	151	1460	500	3310	5	1	30219432	1485	-182.04	4.15	12	0.00	-27.00	1184.00	10050	20230515	-51.09	4715	20231020	4.24	7280	-32.49	20240116	4725	4.02	20240214	10050	-51.09	20230515	4715	4.24	20231020	1.29	N	180400	500	151 억		49839	N	N	0	N	00	N
82	20240215	160754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	55	2	1.14	352449745	73188	63.21	4810	4890	4760	6270	3380	4825	4815.65	0.15	0	5126	4951	4887	4806	4742	4661	4847	4702	151	1445	500	3280	5	1	30219432	1475	-180.74	4.12	12	0.24	-27.00	1184.00	10050	20230515	-51.44	4715	20231020	3.50	7280	-32.97	20240116	4725	3.28	20240214	10050	-51.44	20230515	4715	3.50	20231020	1.29	N	180400	500	151 억		44713	N	N	202	N	00	N
83	20240215	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	45	2	0.93	332967390	69192	59.76	4810	4890	4760	6270	3380	4825	4812.22	0.15	0	5219	4951	4887	4806	4742	4661	4847	4702	151	1445	500	3280	5	1	30219432	1472	-180.37	4.11	12	0.23	-27.00	1184.00	10050	20230515	-51.54	4715	20231020	3.29	7280	-33.10	20240116	4725	3.07	20240214	10050	-51.54	20230515	4715	3.29	20231020	1.29	N	180400	500	151 억		44713	N	N	202	N	00	N
84	20240215	140755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4815	-10	5	-0.21	285862340	59460	51.36	4810	4890	4760	6270	3380	4825	4807.64	0.15	0	7079	4951	4887	4806	4742	4661	4847	4702	151	1445	500	3280	5	1	30219432	1455	-178.33	4.07	12	0.20	-27.00	1184.00	10050	20230515	-52.09	4715	20231020	2.12	7280	-33.86	20240116	4725	1.90	20240214	10050	-52.09	20230515	4715	2.12	20231020	1.29	N	180400	500	151 억		44713	N	N	202	N	00	N
85	20240215	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	-15	5	-0.31	269606940	56079	48.44	4810	4890	4760	6270	3380	4825	4807.63	0.15	0	7182	4951	4887	4806	4742	4661	4847	4702	151	1445	500	3280	5	1	30219432	1454	-178.15	4.06	12	0.19	-27.00	1184.00	10050	20230515	-52.14	4715	20231020	2.01	7280	-33.93	20240116	4725	1.80	20240214	10050	-52.14	20230515	4715	2.01	20231020	1.29	N	180400	500	151 억		44713	N	N	202	N	00	N
86	20240215	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	-15	5	-0.31	192243585	40081	34.62	4810	4890	4760	6270	3380	4825	4796.38	0.15	0	7239	4951	4887	4806	4742	4661	4847	4702	151	1445	500	3280	5	1	30219432	1454	-178.15	4.06	12	0.13	-27.00	1184.00	10050	20230515	-52.14	4715	20231020	2.01	7280	-33.93	20240116	4725	1.80	20240214	10050	-52.14	20230515	4715	2.01	20231020	1.29	N	180400	500	151 억		44713	N	N	202	N	00	N
87	20240215	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	-15	5	-0.31	142547930	29723	25.67	4810	4890	4760	6270	3380	4825	4795.88	0.15	0	4708	4951	4887	4806	4742	4661	4847	4702	151	1445	500	3280	5	1	30219432	1454	-178.15	4.06	12	0.10	-27.00	1184.00	10050	20230515	-52.14	4715	20231020	2.01	7280	-33.93	20240116	4725	1.80	20240214	10050	-52.14	20230515	4715	2.01	20231020	1.29	N	180400	500	151 억		44713	N	N	202	N	00	N
88	20240215	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-20	5	-0.41	121602925	25352	21.90	4810	4890	4760	6270	3380	4825	4796.58	0.15	0	5709	4951	4887	4806	4742	4661	4847	4702	151	1445	500	3280	5	1	30219432	1452	-177.96	4.06	12	0.08	-27.00	1184.00	10050	20230515	-52.19	4715	20231020	1.91	7280	-34.00	20240116	4725	1.69	20240214	10050	-52.19	20230515	4715	1.91	20231020	1.29	N	180400	500	151 억		44713	N	N	202	N	00	N
89	20240215	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-45	5	-0.93	20252625	4213	3.64	4810	4845	4780	6270	3380	4825	4807.17	0.15	0	-372	4951	4887	4806	4742	4661	4847	4702	151	1445	500	3280	5	1	30219432	1444	-177.04	4.04	12	0.01	-27.00	1184.00	10050	20230515	-52.44	4715	20231020	1.38	7280	-34.34	20240116	4725	1.16	20240214	10050	-52.44	20230515	4715	1.38	20231020	1.29	N	180400	500	151 억		44713	N	N	202	N	00	N
90	20240214	160747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	-55	5	-1.13	551390085	115259	173.48	4865	4870	4725	6340	3420	4880	4783.70	0.14	0	3820	5036	4957	4886	4807	4736	4922	4772	151	1460	500	3310	5	1	30219432	1458	-178.70	4.08	12	0.38	-27.00	1184.00	10050	20230515	-51.99	4715	20231020	2.33	7280	-33.72	20240116	4725	2.12	20240214	10050	-51.99	20230515	4715	2.33	20231020	1.26	N	180400	500	151 억		42078	N	N	202	N	00	N
91	20240214	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-75	5	-1.54	496760055	103921	156.41	4865	4870	4725	6340	3420	4880	4780.17	0.14	0	3122	5036	4957	4886	4807	4736	4922	4772	151	1460	500	3310	5	1	30219432	1452	-177.96	4.06	12	0.34	-27.00	1184.00	10050	20230515	-52.19	4715	20231020	1.91	7280	-34.00	20240116	4725	1.69	20240214	10050	-52.19	20230515	4715	1.91	20231020	1.26	N	180400	500	151 억		42078	N	N	0	N	00	N
92	20240214	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-75	5	-1.54	438452910	91753	138.10	4865	4870	4725	6340	3420	4880	4778.62	0.14	0	1725	5036	4957	4886	4807	4736	4922	4772	151	1460	500	3310	5	1	30219432	1452	-177.96	4.06	12	0.30	-27.00	1184.00	10050	20230515	-52.19	4715	20231020	1.91	7280	-34.00	20240116	4725	1.69	20240214	10050	-52.19	20230515	4715	1.91	20231020	1.26	N	180400	500	151 억		42078	N	N	0	N	00	N
93	20240214	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	-90	5	-1.84	350287055	73212	110.19	4865	4870	4745	6340	3420	4880	4784.56	0.14	0	-2902	5036	4957	4886	4807	4736	4922	4772	151	1460	500	3310	5	1	30219432	1448	-177.41	4.05	12	0.24	-27.00	1184.00	10050	20230515	-52.34	4715	20231020	1.59	7280	-34.20	20240116	4745	0.95	20240214	10050	-52.34	20230515	4715	1.59	20231020	1.26	N	180400	500	151 억		42078	N	N	0	N	00	N
94	20240214	120741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-105	5	-2.15	324353510	67784	102.02	4865	4870	4745	6340	3420	4880	4785.10	0.14	0	-2901	5036	4957	4886	4807	4736	4922	4772	151	1460	500	3310	5	1	30219432	1443	-176.85	4.03	12	0.22	-27.00	1184.00	10050	20230515	-52.49	4715	20231020	1.27	7280	-34.41	20240116	4745	0.63	20240214	10050	-52.49	20230515	4715	1.27	20231020	1.26	N	180400	500	151 억		42078	N	N	0	N	00	N
95	20240214	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-110	5	-2.25	215920400	45129	67.92	4865	4870	4755	6340	3420	4880	4784.52	0.14	0	-2795	5036	4957	4886	4807	4736	4922	4772	151	1460	500	3310	5	1	30219432	1441	-176.67	4.03	12	0.15	-27.00	1184.00	10050	20230515	-52.54	4715	20231020	1.17	7280	-34.48	20240116	4750	0.42	20240208	10050	-52.54	20230515	4715	1.17	20231020	1.26	N	180400	500	151 억		42078	N	N	0	N	00	N
96	20240214	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	-45	5	-0.92	29598455	6131	9.23	4865	4870	4810	6340	3420	4880	4827.67	0.14	0	2323	5036	4957	4886	4807	4736	4922	4772	151	1460	500	3310	5	1	30219432	1461	-179.07	4.08	12	0.02	-27.00	1184.00	10050	20230515	-51.89	4715	20231020	2.55	7280	-33.59	20240116	4750	1.79	20240208	10050	-51.89	20230515	4715	2.55	20231020	1.26	N	180400	500	151 억		42078	N	N	0	N	00	N
97	20240213	160737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	-20	5	-0.41	322566730	65974	40.36	4950	4965	4815	6370	3430	4900	4889.28	0.13	0	3285	5160	5030	4890	4760	4620	4960	4690	151	1470	500	3330	5	1	30219432	1475	-180.74	4.12	12	0.22	-27.00	1184.00	10050	20230515	-51.44	4715	20231020	3.50	7280	-32.97	20240116	4750	2.74	20240208	10050	-51.44	20230515	4715	3.50	20231020	1.25	N	180400	500	151 억		38774	N	N	0	N	00	N
98	20240213	150734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	10	2	0.20	308791525	63156	38.63	4950	4965	4815	6370	3430	4900	4889.32	0.13	0	2972	5160	5030	4890	4760	4620	4960	4690	151	1470	500	3330	5	1	30219432	1484	-181.85	4.15	12	0.21	-27.00	1184.00	10050	20230515	-51.14	4715	20231020	4.14	7280	-32.55	20240116	4750	3.37	20240208	10050	-51.14	20230515	4715	4.14	20231020	1.25	N	180400	500	151 억		38774	N	N	0	N	00	N
99	20240213	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	10	2	0.20	271165645	55486	33.94	4950	4965	4815	6370	3430	4900	4887.06	0.13	0	113	5160	5030	4890	4760	4620	4960	4690	151	1470	500	3330	5	1	30219432	1484	-181.85	4.15	12	0.18	-27.00	1184.00	10050	20230515	-51.14	4715	20231020	4.14	7280	-32.55	20240116	4750	3.37	20240208	10050	-51.14	20230515	4715	4.14	20231020	1.25	N	180400	500	151 억		38774	N	N	0	N	00	N
100	20240213	130734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	5	2	0.10	240861450	49287	30.15	4950	4965	4815	6370	3430	4900	4886.87	0.13	0	-400	5160	5030	4890	4760	4620	4960	4690	151	1470	500	3330	5	1	30219432	1482	-181.67	4.14	12	0.16	-27.00	1184.00	10050	20230515	-51.19	4715	20231020	4.03	7280	-32.62	20240116	4750	3.26	20240208	10050	-51.19	20230515	4715	4.03	20231020	1.25	N	180400	500	151 억		38774	N	N	0	N	00	N
101	20240213	120743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	15	2	0.31	225452585	46124	28.21	4950	4965	4815	6370	3430	4900	4887.92	0.13	0	-335	5160	5030	4890	4760	4620	4960	4690	151	1470	500	3330	5	1	30219432	1485	-182.04	4.15	12	0.15	-27.00	1184.00	10050	20230515	-51.09	4715	20231020	4.24	7280	-32.49	20240116	4750	3.47	20240208	10050	-51.09	20230515	4715	4.24	20231020	1.25	N	180400	500	151 억		38774	N	N	0	N	00	N
102	20240213	110755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	-25	5	-0.51	172030975	35173	21.52	4950	4965	4815	6370	3430	4900	4890.95	0.13	0	-656	5160	5030	4890	4760	4620	4960	4690	151	1470	500	3330	5	1	30219432	1473	-180.56	4.12	12	0.12	-27.00	1184.00	10050	20230515	-51.49	4715	20231020	3.39	7280	-33.04	20240116	4750	2.63	20240208	10050	-51.49	20230515	4715	3.39	20231020	1.25	N	180400	500	151 억		38774	N	N	0	N	00	N
103	20240213	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	35	2	0.71	132646045	27131	16.60	4950	4965	4815	6370	3430	4900	4889.03	0.13	0	2361	5160	5030	4890	4760	4620	4960	4690	151	1470	500	3330	5	1	30219432	1491	-182.78	4.17	12	0.09	-27.00	1184.00	10050	20230515	-50.90	4715	20231020	4.67	7280	-32.21	20240116	4750	3.89	20240208	10050	-50.90	20230515	4715	4.67	20231020	1.25	N	180400	500	151 억		38774	N	N	0	N	00	N