KissMeData/291650/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	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-65	5	-2.05	300357405	97014	320.67	3165	3195	3070	4110	2220	3165	3096.01	0.23	0	7758	3291	3227	3186	3122	3081	3207	3102	85	945	500	2210	5	1	16980252	526	-7.79	1.90	12	0.57	-398.00	1633.00	6080	20230615	-49.01	2950	20240125	5.08	4190	-26.01	20240206	2950	5.08	20240125	6080	-49.01	20230615	2950	5.08	20240125	0.12	N	291650	500	84 억		38383	N	N	0	N	00	N
3	20240229	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-80	5	-2.53	272713055	88058	291.06	3165	3195	3070	4110	2220	3165	3096.97	0.23	0	7413	3291	3227	3186	3122	3081	3207	3102	85	945	500	2210	5	1	16980252	524	-7.75	1.89	12	0.52	-398.00	1633.00	6080	20230615	-49.26	2950	20240125	4.58	4190	-26.37	20240206	2950	4.58	20240125	6080	-49.26	20230615	2950	4.58	20240125	0.12	N	291650	500	84 억		38383	N	N	0	N	00	N
4	20240229	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-80	5	-2.53	246444555	79529	262.87	3165	3195	3070	4110	2220	3165	3098.80	0.23	0	6284	3291	3227	3186	3122	3081	3207	3102	85	945	500	2210	5	1	16980252	524	-7.75	1.89	12	0.47	-398.00	1633.00	6080	20230615	-49.26	2950	20240125	4.58	4190	-26.37	20240206	2950	4.58	20240125	6080	-49.26	20230615	2950	4.58	20240125	0.12	N	291650	500	84 억		38383	N	N	0	N	00	N
5	20240229	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-70	5	-2.21	190484650	61388	202.91	3165	3195	3075	4110	2220	3165	3102.96	0.23	0	1841	3291	3227	3186	3122	3081	3207	3102	85	945	500	2210	5	1	16980252	526	-7.78	1.90	12	0.36	-398.00	1633.00	6080	20230615	-49.10	2950	20240125	4.92	4190	-26.13	20240206	2950	4.92	20240125	6080	-49.10	20230615	2950	4.92	20240125	0.12	N	291650	500	84 억		38383	N	N	0	N	00	N
6	20240229	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-75	5	-2.37	166207725	53529	176.93	3165	3195	3075	4110	2220	3165	3105.00	0.23	0	1434	3291	3227	3186	3122	3081	3207	3102	85	945	500	2210	5	1	16980252	525	-7.76	1.89	12	0.32	-398.00	1633.00	6080	20230615	-49.18	2950	20240125	4.75	4190	-26.25	20240206	2950	4.75	20240125	6080	-49.18	20230615	2950	4.75	20240125	0.12	N	291650	500	84 억		38383	N	N	0	N	00	N
7	20240229	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-65	5	-2.05	118608260	38091	125.90	3165	3195	3080	4110	2220	3165	3113.81	0.23	0	-3366	3291	3227	3186	3122	3081	3207	3102	85	945	500	2210	5	1	16980252	526	-7.79	1.90	12	0.22	-398.00	1633.00	6080	20230615	-49.01	2950	20240125	5.08	4190	-26.01	20240206	2950	5.08	20240125	6080	-49.01	20230615	2950	5.08	20240125	0.12	N	291650	500	84 억		38383	N	N	0	N	00	N
8	20240229	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-50	5	-1.58	89236705	28594	94.51	3165	3195	3100	4110	2220	3165	3120.82	0.23	0	-2782	3291	3227	3186	3122	3081	3207	3102	85	945	500	2210	5	1	16980252	529	-7.83	1.91	12	0.17	-398.00	1633.00	6080	20230615	-48.77	2950	20240125	5.59	4190	-25.66	20240206	2950	5.59	20240125	6080	-48.77	20230615	2950	5.59	20240125	0.12	N	291650	500	84 억		38383	N	N	0	N	00	N
9	20240229	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-15	5	-0.47	19381205	6140	20.29	3165	3195	3145	4110	2220	3165	3156.55	0.23	0	-5377	3291	3227	3186	3122	3081	3207	3102	85	945	500	2210	5	1	16980252	535	-7.91	1.93	12	0.04	-398.00	1633.00	6080	20230615	-48.19	2950	20240125	6.78	4190	-24.82	20240206	2950	6.78	20240125	6080	-48.19	20230615	2950	6.78	20240125	0.12	N	291650	500	84 억		38383	N	N	0	N	00	N
10	20240228	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-45	5	-1.40	92367885	29165	53.12	3210	3250	3145	4170	2250	3210	3167.08	0.24	0	-1978	3316	3262	3191	3137	3066	3290	3165	85	960	500	2240	5	1	16980252	537	-7.95	1.94	12	0.17	-398.00	1633.00	6080	20230615	-47.94	2950	20240125	7.29	4190	-24.46	20240206	2950	7.29	20240125	6080	-47.94	20230615	2950	7.29	20240125	0.12	N	291650	500	84 억		40361	N	N	0	N	00	N
11	20240228	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-45	5	-1.40	87490620	27624	50.31	3210	3250	3145	4170	2250	3210	3167.20	0.24	0	-1954	3316	3262	3191	3137	3066	3290	3165	85	960	500	2240	5	1	16980252	537	-7.95	1.94	12	0.16	-398.00	1633.00	6080	20230615	-47.94	2950	20240125	7.29	4190	-24.46	20240206	2950	7.29	20240125	6080	-47.94	20230615	2950	7.29	20240125	0.12	N	291650	500	84 억		40361	N	N	0	N	00	N
12	20240228	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-50	5	-1.56	65374870	20624	37.56	3210	3250	3145	4170	2250	3210	3169.84	0.24	0	-1811	3316	3262	3191	3137	3066	3290	3165	85	960	500	2240	5	1	16980252	537	-7.94	1.94	12	0.12	-398.00	1633.00	6080	20230615	-48.03	2950	20240125	7.12	4190	-24.58	20240206	2950	7.12	20240125	6080	-48.03	20230615	2950	7.12	20240125	0.12	N	291650	500	84 억		40361	N	N	0	N	00	N
13	20240228	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-40	5	-1.25	57369410	18090	32.95	3210	3250	3145	4170	2250	3210	3171.33	0.24	0	-1724	3316	3262	3191	3137	3066	3290	3165	85	960	500	2240	5	1	16980252	538	-7.96	1.94	12	0.11	-398.00	1633.00	6080	20230615	-47.86	2950	20240125	7.46	4190	-24.34	20240206	2950	7.46	20240125	6080	-47.86	20230615	2950	7.46	20240125	0.12	N	291650	500	84 억		40361	N	N	0	N	00	N
14	20240228	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-30	5	-0.93	40306740	12693	23.12	3210	3250	3150	4170	2250	3210	3175.51	0.24	0	-1433	3316	3262	3191	3137	3066	3290	3165	85	960	500	2240	5	1	16980252	540	-7.99	1.95	12	0.07	-398.00	1633.00	6080	20230615	-47.70	2950	20240125	7.80	4190	-24.11	20240206	2950	7.80	20240125	6080	-47.70	20230615	2950	7.80	20240125	0.12	N	291650	500	84 억		40361	N	N	0	N	00	N
15	20240228	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-40	5	-1.25	37746480	11887	21.65	3210	3250	3150	4170	2250	3210	3175.44	0.24	0	-1321	3316	3262	3191	3137	3066	3290	3165	85	960	500	2240	5	1	16980252	538	-7.96	1.94	12	0.07	-398.00	1633.00	6080	20230615	-47.86	2950	20240125	7.46	4190	-24.34	20240206	2950	7.46	20240125	6080	-47.86	20230615	2950	7.46	20240125	0.12	N	291650	500	84 억		40361	N	N	0	N	00	N
16	20240228	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-35	5	-1.09	31120490	9786	17.82	3210	3250	3150	4170	2250	3210	3180.10	0.24	0	-1222	3316	3262	3191	3137	3066	3290	3165	85	960	500	2240	5	1	16980252	539	-7.98	1.94	12	0.06	-398.00	1633.00	6080	20230615	-47.78	2950	20240125	7.63	4190	-24.22	20240206	2950	7.63	20240125	6080	-47.78	20230615	2950	7.63	20240125	0.12	N	291650	500	84 억		40361	N	N	0	N	00	N
17	20240228	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	35	2	1.09	8732995	2726	4.96	3210	3250	3180	4170	2250	3210	3203.59	0.24	0	-130	3316	3262	3191	3137	3066	3290	3165	85	960	500	2240	5	1	16980252	551	-8.15	1.99	12	0.02	-398.00	1633.00	6080	20230615	-46.63	2950	20240125	10.00	4190	-22.55	20240206	2950	10.00	20240125	6080	-46.63	20230615	2950	10.00	20240125	0.12	N	291650	500	84 억		40361	N	N	0	N	00	N
18	20240227	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	0	3	0.00	172586715	54529	94.23	3120	3245	3120	4170	2250	3210	3165.02	0.25	0	-2838	3390	3300	3200	3110	3010	3250	3060	85	960	500	2240	5	1	16980252	545	-8.07	1.97	12	0.32	-398.00	1633.00	6080	20230615	-47.20	2950	20240125	8.81	4190	-23.39	20240206	2950	8.81	20240125	9780	-67.18	20230227	2950	8.81	20240125	0.11	N	291650	500	84 억		43187	N	N	0	N	00	N
19	20240227	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-40	5	-1.25	162792820	51465	88.93	3120	3245	3120	4170	2250	3210	3163.18	0.25	0	-2312	3390	3300	3200	3110	3010	3250	3060	85	960	500	2240	5	1	16980252	538	-7.96	1.94	12	0.30	-398.00	1633.00	6080	20230615	-47.86	2950	20240125	7.46	4190	-24.34	20240206	2950	7.46	20240125	9780	-67.59	20230227	2950	7.46	20240125	0.11	N	291650	500	84 억		43187	N	N	0	N	00	N
20	20240227	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-50	5	-1.56	138140240	43600	75.34	3120	3245	3120	4170	2250	3210	3168.35	0.25	0	-2735	3390	3300	3200	3110	3010	3250	3060	85	960	500	2240	5	1	16980252	537	-7.94	1.94	12	0.26	-398.00	1633.00	6080	20230615	-48.03	2950	20240125	7.12	4190	-24.58	20240206	2950	7.12	20240125	9780	-67.69	20230227	2950	7.12	20240125	0.11	N	291650	500	84 억		43187	N	N	0	N	00	N
21	20240227	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-60	5	-1.87	116703860	36845	63.67	3120	3245	3120	4170	2250	3210	3167.43	0.25	0	-4268	3390	3300	3200	3110	3010	3250	3060	85	960	500	2240	5	1	16980252	535	-7.91	1.93	12	0.22	-398.00	1633.00	6080	20230615	-48.19	2950	20240125	6.78	4190	-24.82	20240206	2950	6.78	20240125	9780	-67.79	20230227	2950	6.78	20240125	0.11	N	291650	500	84 억		43187	N	N	0	N	00	N
22	20240227	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-60	5	-1.87	91616770	28843	49.84	3120	3245	3120	4170	2250	3210	3176.40	0.25	0	-5017	3390	3300	3200	3110	3010	3250	3060	85	960	500	2240	5	1	16980252	535	-7.91	1.93	12	0.17	-398.00	1633.00	6080	20230615	-48.19	2950	20240125	6.78	4190	-24.82	20240206	2950	6.78	20240125	9780	-67.79	20230227	2950	6.78	20240125	0.11	N	291650	500	84 억		43187	N	N	0	N	00	N
23	20240227	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-25	5	-0.78	67360220	21198	36.63	3120	3245	3120	4170	2250	3210	3177.67	0.25	0	-2071	3390	3300	3200	3110	3010	3250	3060	85	960	500	2240	5	1	16980252	541	-8.00	1.95	12	0.12	-398.00	1633.00	6080	20230615	-47.62	2950	20240125	7.97	4190	-23.99	20240206	2950	7.97	20240125	9780	-67.43	20230227	2950	7.97	20240125	0.11	N	291650	500	84 억		43187	N	N	0	N	00	N
24	20240227	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-5	5	-0.16	51233050	16159	27.92	3120	3245	3120	4170	2250	3210	3170.56	0.25	0	-1265	3390	3300	3200	3110	3010	3250	3060	85	960	500	2240	5	1	16980252	544	-8.05	1.96	12	0.10	-398.00	1633.00	6080	20230615	-47.29	2950	20240125	8.64	4190	-23.51	20240206	2950	8.64	20240125	9780	-67.23	20230227	2950	8.64	20240125	0.11	N	291650	500	84 억		43187	N	N	0	N	00	N
25	20240227	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	-15	5	-0.47	18649725	5935	10.26	3120	3240	3120	4170	2250	3210	3142.33	0.25	0	336	3390	3300	3200	3110	3010	3250	3060	85	960	500	2240	5	1	16980252	543	-8.03	1.96	12	0.03	-398.00	1633.00	6080	20230615	-47.45	2950	20240125	8.31	4190	-23.75	20240206	2950	8.31	20240125	9780	-67.33	20230227	2950	8.31	20240125	0.11	N	291650	500	84 억		43187	N	N	0	N	00	N
26	20240226	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-5	5	-0.16	184840900	57845	119.16	3290	3290	3100	4175	2255	3215	3195.37	0.29	0	-4306	3338	3276	3238	3176	3138	3257	3157	85	960	500	2250	5	1	16980252	545	-8.07	1.97	12	0.34	-398.00	1633.00	6080	20230615	-47.20	2950	20240125	8.81	4190	-23.39	20240206	2950	8.81	20240125	9780	-67.18	20230227	2950	8.81	20240125	0.12	N	291650	500	84 억		50074	N	N	0	N	00	N
27	20240226	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-5	5	-0.16	179384865	56144	115.65	3290	3290	3100	4175	2255	3215	3195.08	0.29	0	-4306	3338	3276	3238	3176	3138	3257	3157	85	960	500	2250	5	1	16980252	545	-8.07	1.97	12	0.33	-398.00	1633.00	6080	20230615	-47.20	2950	20240125	8.81	4190	-23.39	20240206	2950	8.81	20240125	9780	-67.18	20230227	2950	8.81	20240125	0.12	N	291650	500	84 억		50074	N	N	0	N	00	N
28	20240226	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-5	5	-0.16	173278650	54242	111.73	3290	3290	3100	4175	2255	3215	3194.54	0.29	0	-4307	3338	3276	3238	3176	3138	3257	3157	85	960	500	2250	5	1	16980252	545	-8.07	1.97	12	0.32	-398.00	1633.00	6080	20230615	-47.20	2950	20240125	8.81	4190	-23.39	20240206	2950	8.81	20240125	9780	-67.18	20230227	2950	8.81	20240125	0.12	N	291650	500	84 억		50074	N	N	0	N	00	N
29	20240226	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	35	2	1.09	160973750	50436	103.89	3290	3290	3100	4175	2255	3215	3191.64	0.29	0	-4276	3338	3276	3238	3176	3138	3257	3157	85	960	500	2250	5	1	16980252	552	-8.17	1.99	12	0.30	-398.00	1633.00	6080	20230615	-46.55	2950	20240125	10.17	4190	-22.43	20240206	2950	10.17	20240125	9780	-66.77	20230227	2950	10.17	20240125	0.12	N	291650	500	84 억		50074	N	N	0	N	00	N
30	20240226	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-15	5	-0.47	135478110	42548	87.64	3290	3290	3100	4175	2255	3215	3184.12	0.29	0	-4276	3338	3276	3238	3176	3138	3257	3157	85	960	500	2250	5	1	16980252	543	-8.04	1.96	12	0.25	-398.00	1633.00	6080	20230615	-47.37	2950	20240125	8.47	4190	-23.63	20240206	2950	8.47	20240125	9780	-67.28	20230227	2950	8.47	20240125	0.12	N	291650	500	84 억		50074	N	N	0	N	00	N
31	20240226	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	20	2	0.62	115755550	36356	74.89	3290	3290	3100	4175	2255	3215	3183.94	0.29	0	-4318	3338	3276	3238	3176	3138	3257	3157	85	960	500	2250	5	1	16980252	549	-8.13	1.98	12	0.21	-398.00	1633.00	6080	20230615	-46.79	2950	20240125	9.66	4190	-22.79	20240206	2950	9.66	20240125	9780	-66.92	20230227	2950	9.66	20240125	0.12	N	291650	500	84 억		50074	N	N	0	N	00	N
32	20240226	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	0	3	0.00	96397485	30331	62.48	3290	3290	3100	4175	2255	3215	3178.17	0.29	0	-742	3338	3276	3238	3176	3138	3257	3157	85	960	500	2250	5	1	16980252	546	-8.08	1.97	12	0.18	-398.00	1633.00	6080	20230615	-47.12	2950	20240125	8.98	4190	-23.27	20240206	2950	8.98	20240125	9780	-67.13	20230227	2950	8.98	20240125	0.12	N	291650	500	84 억		50074	N	N	0	N	00	N
33	20240226	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-95	5	-2.95	39299395	12511	25.77	3290	3290	3100	4175	2255	3215	3141.13	0.29	0	2647	3338	3276	3238	3176	3138	3257	3157	85	960	500	2250	5	1	16980252	530	-7.84	1.91	12	0.07	-398.00	1633.00	6080	20230615	-48.68	2950	20240125	5.76	4190	-25.54	20240206	2950	5.76	20240125	9780	-68.10	20230227	2950	5.76	20240125	0.12	N	291650	500	84 억		50074	N	N	0	N	00	N
34	20240223	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-5	5	-0.16	153574070	47706	108.68	3220	3300	3200	4185	2255	3220	3219.25	0.30	0	-566	3316	3267	3241	3192	3166	3255	3180	85	965	500	2250	5	1	16980252	546	-8.08	1.97	12	0.28	-398.00	1633.00	6080	20230615	-47.12	2950	20240125	8.98	4190	-23.27	20240206	2950	8.98	20240125	9780	-67.13	20230227	2950	8.98	20240125	0.12	N	291650	500	84 억		50640	N	N	0	N	00	N
35	20240223	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-10	5	-0.31	141892990	44073	100.40	3220	3300	3200	4185	2255	3220	3219.50	0.30	0	-832	3316	3267	3241	3192	3166	3255	3180	85	965	500	2250	5	1	16980252	545	-8.07	1.97	12	0.26	-398.00	1633.00	6080	20230615	-47.20	2950	20240125	8.81	4190	-23.39	20240206	2950	8.81	20240125	9780	-67.18	20230227	2950	8.81	20240125	0.12	N	291650	500	84 억		50640	N	N	0	N	00	N
36	20240223	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	0	3	0.00	126796805	39383	89.72	3220	3300	3200	4185	2255	3220	3219.58	0.30	0	-823	3316	3267	3241	3192	3166	3255	3180	85	965	500	2250	5	1	16980252	547	-8.09	1.97	12	0.23	-398.00	1633.00	6080	20230615	-47.04	2950	20240125	9.15	4190	-23.15	20240206	2950	9.15	20240125	9780	-67.08	20230227	2950	9.15	20240125	0.12	N	291650	500	84 억		50640	N	N	0	N	00	N
37	20240223	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	0	3	0.00	117130500	36393	82.91	3220	3300	3200	4185	2255	3220	3218.49	0.30	0	-822	3316	3267	3241	3192	3166	3255	3180	85	965	500	2250	5	1	16980252	547	-8.09	1.97	12	0.21	-398.00	1633.00	6080	20230615	-47.04	2950	20240125	9.15	4190	-23.15	20240206	2950	9.15	20240125	9780	-67.08	20230227	2950	9.15	20240125	0.12	N	291650	500	84 억		50640	N	N	0	N	00	N
38	20240223	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-5	5	-0.16	85771975	26626	60.66	3220	3300	3210	4185	2255	3220	3221.36	0.30	0	928	3316	3267	3241	3192	3166	3255	3180	85	965	500	2250	5	1	16980252	546	-8.08	1.97	12	0.16	-398.00	1633.00	6080	20230615	-47.12	2950	20240125	8.98	4190	-23.27	20240206	2950	8.98	20240125	9780	-67.13	20230227	2950	8.98	20240125	0.12	N	291650	500	84 억		50640	N	N	0	N	00	N
39	20240223	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	5	2	0.16	70330205	21835	49.74	3220	3300	3210	4185	2255	3220	3220.98	0.30	0	2465	3316	3267	3241	3192	3166	3255	3180	85	965	500	2250	5	1	16980252	548	-8.10	1.97	12	0.13	-398.00	1633.00	6080	20230615	-46.96	2950	20240125	9.32	4190	-23.03	20240206	2950	9.32	20240125	9780	-67.02	20230227	2950	9.32	20240125	0.12	N	291650	500	84 억		50640	N	N	0	N	00	N
40	20240223	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	20	2	0.62	52219485	16222	36.96	3220	3300	3210	4185	2255	3220	3219.05	0.30	0	1180	3316	3267	3241	3192	3166	3255	3180	85	965	500	2250	5	1	16980252	550	-8.14	1.98	12	0.10	-398.00	1633.00	6080	20230615	-46.71	2950	20240125	9.83	4190	-22.67	20240206	2950	9.83	20240125	9780	-66.87	20230227	2950	9.83	20240125	0.12	N	291650	500	84 억		50640	N	N	0	N	00	N
41	20240223	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	25	2	0.78	15120200	4692	10.69	3220	3300	3220	4185	2255	3220	3222.55	0.30	0	1247	3316	3267	3241	3192	3166	3255	3180	85	965	500	2250	5	1	16980252	551	-8.15	1.99	12	0.03	-398.00	1633.00	6080	20230615	-46.63	2950	20240125	10.00	4190	-22.55	20240206	2950	10.00	20240125	9780	-66.82	20230227	2950	10.00	20240125	0.12	N	291650	500	84 억		50640	N	N	0	N	00	N
42	20240222	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-35	5	-1.08	140209220	43359	70.63	3255	3290	3215	4230	2280	3255	3233.68	0.28	0	2534	3438	3346	3273	3181	3108	3310	3145	85	975	500	2270	5	1	16980252	547	-8.09	1.97	12	0.26	-398.00	1633.00	6080	20230615	-47.04	2950	20240125	9.15	4190	-23.15	20240206	2950	9.15	20240125	9780	-67.08	20230227	2950	9.15	20240125	0.11	N	291650	500	84 억		48106	N	N	0	N	00	N
43	20240222	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-20	5	-0.61	131366065	40617	66.16	3255	3290	3215	4230	2280	3255	3234.26	0.28	0	2404	3438	3346	3273	3181	3108	3310	3145	85	975	500	2270	5	1	16980252	549	-8.13	1.98	12	0.24	-398.00	1633.00	6080	20230615	-46.79	2950	20240125	9.66	4190	-22.79	20240206	2950	9.66	20240125	9780	-66.92	20230227	2950	9.66	20240125	0.11	N	291650	500	84 억		48106	N	N	0	N	00	N
44	20240222	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-20	5	-0.61	113342240	35033	57.06	3255	3290	3215	4230	2280	3255	3235.30	0.28	0	2534	3438	3346	3273	3181	3108	3310	3145	85	975	500	2270	5	1	16980252	549	-8.13	1.98	12	0.21	-398.00	1633.00	6080	20230615	-46.79	2950	20240125	9.66	4190	-22.79	20240206	2950	9.66	20240125	9780	-66.92	20230227	2950	9.66	20240125	0.11	N	291650	500	84 억		48106	N	N	0	N	00	N
45	20240222	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-20	5	-0.61	106928745	33051	53.84	3255	3290	3215	4230	2280	3255	3235.27	0.28	0	2469	3438	3346	3273	3181	3108	3310	3145	85	975	500	2270	5	1	16980252	549	-8.13	1.98	12	0.19	-398.00	1633.00	6080	20230615	-46.79	2950	20240125	9.66	4190	-22.79	20240206	2950	9.66	20240125	9780	-66.92	20230227	2950	9.66	20240125	0.11	N	291650	500	84 억		48106	N	N	0	N	00	N
46	20240222	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-15	5	-0.46	100889495	31184	50.79	3255	3290	3215	4230	2280	3255	3235.30	0.28	0	2457	3438	3346	3273	3181	3108	3310	3145	85	975	500	2270	5	1	16980252	550	-8.14	1.98	12	0.18	-398.00	1633.00	6080	20230615	-46.71	2950	20240125	9.83	4190	-22.67	20240206	2950	9.83	20240125	9780	-66.87	20230227	2950	9.83	20240125	0.11	N	291650	500	84 억		48106	N	N	0	N	00	N
47	20240222	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-20	5	-0.61	54965950	16971	27.64	3255	3290	3215	4230	2280	3255	3238.82	0.28	0	1806	3438	3346	3273	3181	3108	3310	3145	85	975	500	2270	5	1	16980252	549	-8.13	1.98	12	0.10	-398.00	1633.00	6080	20230615	-46.79	2950	20240125	9.66	4190	-22.79	20240206	2950	9.66	20240125	9780	-66.92	20230227	2950	9.66	20240125	0.11	N	291650	500	84 억		48106	N	N	0	N	00	N
48	20240222	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-20	5	-0.61	32420255	10033	16.34	3255	3265	3215	4230	2280	3255	3231.36	0.28	0	1390	3438	3346	3273	3181	3108	3310	3145	85	975	500	2270	5	1	16980252	549	-8.13	1.98	12	0.06	-398.00	1633.00	6080	20230615	-46.79	2950	20240125	9.66	4190	-22.79	20240206	2950	9.66	20240125	9780	-66.92	20230227	2950	9.66	20240125	0.11	N	291650	500	84 억		48106	N	N	0	N	00	N
49	20240222	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-5	5	-0.15	4835455	1491	2.43	3255	3255	3230	4230	2280	3255	3243.10	0.28	0	-106	3438	3346	3273	3181	3108	3310	3145	85	975	500	2270	5	1	16980252	552	-8.17	1.99	12	0.01	-398.00	1633.00	6080	20230615	-46.55	2950	20240125	10.17	4190	-22.43	20240206	2950	10.17	20240125	9780	-66.77	20230227	2950	10.17	20240125	0.11	N	291650	500	84 억		48106	N	N	0	N	00	N
50	20240221	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-25	5	-0.76	198161675	60918	64.90	3280	3365	3200	4260	2300	3280	3252.92	0.27	0	1437	3396	3337	3261	3202	3126	3367	3232	85	980	500	2290	5	1	16980252	553	-8.18	1.99	12	0.36	-398.00	1633.00	6080	20230615	-46.46	2950	20240125	10.34	4190	-22.32	20240206	2950	10.34	20240125	9980	-67.38	20230221	2950	10.34	20240125	0.12	N	291650	500	84 억		46659	N	N	0	N	00	N
51	20240221	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-20	5	-0.61	184951595	56855	60.57	3280	3365	3200	4260	2300	3280	3253.04	0.27	0	1171	3396	3337	3261	3202	3126	3367	3232	85	980	500	2290	5	1	16980252	554	-8.19	2.00	12	0.33	-398.00	1633.00	6080	20230615	-46.38	2950	20240125	10.51	4190	-22.20	20240206	2950	10.51	20240125	9980	-67.33	20230221	2950	10.51	20240125	0.12	N	291650	500	84 억		46659	N	N	0	N	00	N
52	20240221	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	20	2	0.61	150924325	46416	49.45	3280	3365	3200	4260	2300	3280	3251.56	0.27	0	-423	3396	3337	3261	3202	3126	3367	3232	85	980	500	2290	5	1	16980252	560	-8.29	2.02	12	0.27	-398.00	1633.00	6080	20230615	-45.72	2950	20240125	11.86	4190	-21.24	20240206	2950	11.86	20240125	9980	-66.93	20230221	2950	11.86	20240125	0.12	N	291650	500	84 억		46659	N	N	0	N	00	N
53	20240221	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-55	5	-1.68	129259445	39799	42.40	3280	3365	3200	4260	2300	3280	3247.81	0.27	0	-682	3396	3337	3261	3202	3126	3367	3232	85	980	500	2290	5	1	16980252	548	-8.10	1.97	12	0.23	-398.00	1633.00	6080	20230615	-46.96	2950	20240125	9.32	4190	-23.03	20240206	2950	9.32	20240125	9980	-67.69	20230221	2950	9.32	20240125	0.12	N	291650	500	84 억		46659	N	N	0	N	00	N
54	20240221	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-40	5	-1.22	107340815	33020	35.18	3280	3365	3200	4260	2300	3280	3250.78	0.27	0	-2591	3396	3337	3261	3202	3126	3367	3232	85	980	500	2290	5	1	16980252	550	-8.14	1.98	12	0.19	-398.00	1633.00	6080	20230615	-46.71	2950	20240125	9.83	4190	-22.67	20240206	2950	9.83	20240125	9980	-67.54	20230221	2950	9.83	20240125	0.12	N	291650	500	84 억		46659	N	N	0	N	00	N
55	20240221	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-30	5	-0.91	85885230	26402	28.13	3280	3365	3200	4260	2300	3280	3252.98	0.27	0	-2986	3396	3337	3261	3202	3126	3367	3232	85	980	500	2290	5	1	16980252	552	-8.17	1.99	12	0.16	-398.00	1633.00	6080	20230615	-46.55	2950	20240125	10.17	4190	-22.43	20240206	2950	10.17	20240125	9980	-67.43	20230221	2950	10.17	20240125	0.12	N	291650	500	84 억		46659	N	N	0	N	00	N
56	20240221	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	-35	5	-1.07	65811695	20202	21.52	3280	3365	3200	4260	2300	3280	3257.68	0.27	0	-3567	3396	3337	3261	3202	3126	3367	3232	85	980	500	2290	5	1	16980252	551	-8.15	1.99	12	0.12	-398.00	1633.00	6080	20230615	-46.63	2950	20240125	10.00	4190	-22.55	20240206	2950	10.00	20240125	9980	-67.48	20230221	2950	10.00	20240125	0.12	N	291650	500	84 억		46659	N	N	0	N	00	N
57	20240221	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	20	2	0.61	14956160	4494	4.79	3280	3365	3280	4260	2300	3280	3328.03	0.27	0	-1484	3396	3337	3261	3202	3126	3367	3232	85	980	500	2290	5	1	16980252	560	-8.29	2.02	12	0.03	-398.00	1633.00	6080	20230615	-45.72	2950	20240125	11.86	4190	-21.24	20240206	2950	11.86	20240125	9980	-66.93	20230221	2950	11.86	20240125	0.12	N	291650	500	84 억		46659	N	N	0	N	00	N
58	20240220	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-10	5	-0.30	302943295	93339	44.04	3245	3320	3185	4275	2305	3290	3245.57	0.28	0	-1374	3476	3382	3286	3192	3096	3335	3145	85	985	500	2300	5	1	16980252	557	-8.24	2.01	12	0.55	-398.00	1633.00	6080	20230615	-46.05	2950	20240125	11.19	4190	-21.72	20240206	2950	11.19	20240125	10000	-67.20	20230220	2950	11.19	20240125	0.10	N	291650	500	84 억		48278	N	N	0	N	00	N
59	20240220	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-60	5	-1.82	286644380	88339	41.68	3245	3320	3185	4275	2305	3290	3244.82	0.28	0	-1865	3476	3382	3286	3192	3096	3335	3145	85	985	500	2300	5	1	16980252	548	-8.12	1.98	12	0.52	-398.00	1633.00	6080	20230615	-46.88	2950	20240125	9.49	4190	-22.91	20240206	2950	9.49	20240125	10000	-67.70	20230220	2950	9.49	20240125	0.10	N	291650	500	84 억		48278	N	N	0	N	00	N
60	20240220	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-30	5	-0.91	248766530	76674	36.18	3245	3320	3185	4275	2305	3290	3244.47	0.28	0	-1805	3476	3382	3286	3192	3096	3335	3145	85	985	500	2300	5	1	16980252	554	-8.19	2.00	12	0.45	-398.00	1633.00	6080	20230615	-46.38	2950	20240125	10.51	4190	-22.20	20240206	2950	10.51	20240125	10000	-67.40	20230220	2950	10.51	20240125	0.10	N	291650	500	84 억		48278	N	N	0	N	00	N
61	20240220	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-35	5	-1.06	199789635	61597	29.06	3245	3320	3185	4275	2305	3290	3243.50	0.28	0	-8154	3476	3382	3286	3192	3096	3335	3145	85	985	500	2300	5	1	16980252	553	-8.18	1.99	12	0.36	-398.00	1633.00	6080	20230615	-46.46	2950	20240125	10.34	4190	-22.32	20240206	2950	10.34	20240125	10000	-67.45	20230220	2950	10.34	20240125	0.10	N	291650	500	84 억		48278	N	N	0	N	00	N
62	20240220	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-50	5	-1.52	191391745	59013	27.84	3245	3320	3185	4275	2305	3290	3243.21	0.28	0	-6180	3476	3382	3286	3192	3096	3335	3145	85	985	500	2300	5	1	16980252	550	-8.14	1.98	12	0.35	-398.00	1633.00	6080	20230615	-46.71	2950	20240125	9.83	4190	-22.67	20240206	2950	9.83	20240125	10000	-67.60	20230220	2950	9.83	20240125	0.10	N	291650	500	84 억		48278	N	N	0	N	00	N
63	20240220	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	10	2	0.30	168911370	52171	24.62	3245	3320	3185	4275	2305	3290	3237.65	0.28	0	-4887	3476	3382	3286	3192	3096	3335	3145	85	985	500	2300	5	1	16980252	560	-8.29	2.02	12	0.31	-398.00	1633.00	6080	20230615	-45.72	2950	20240125	11.86	4190	-21.24	20240206	2950	11.86	20240125	10000	-67.00	20230220	2950	11.86	20240125	0.10	N	291650	500	84 억		48278	N	N	0	N	00	N
64	20240220	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-10	5	-0.30	130313555	40437	19.08	3245	3315	3185	4275	2305	3290	3222.63	0.28	0	-1729	3476	3382	3286	3192	3096	3335	3145	85	985	500	2300	5	1	16980252	557	-8.24	2.01	12	0.24	-398.00	1633.00	6080	20230615	-46.05	2950	20240125	11.19	4190	-21.72	20240206	2950	11.19	20240125	10000	-67.20	20230220	2950	11.19	20240125	0.10	N	291650	500	84 억		48278	N	N	0	N	00	N
65	20240220	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-35	5	-1.06	15891160	4930	2.33	3245	3270	3210	4275	2305	3290	3223.36	0.28	0	1235	3476	3382	3286	3192	3096	3335	3145	85	985	500	2300	5	1	16980252	553	-8.18	1.99	12	0.03	-398.00	1633.00	6080	20230615	-46.46	2950	20240125	10.34	4190	-22.32	20240206	2950	10.34	20240125	10000	-67.45	20230220	2950	10.34	20240125	0.10	N	291650	500	84 억		48278	N	N	0	N	00	N
66	20240219	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	-60	5	-1.79	690013460	211557	141.79	3345	3380	3190	4355	2345	3350	3261.18	0.32	0	-9337	3453	3401	3308	3256	3163	3427	3282	85	1005	500	2340	5	1	16980252	559	-8.27	2.01	12	1.25	-398.00	1633.00	6080	20230615	-45.89	2950	20240125	11.53	4190	-21.48	20240206	2950	11.53	20240125	10000	-67.10	20230220	2950	11.53	20240125	0.11	N	291650	500	84 억		55143	N	N	0	N	00	N
67	20240219	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-90	5	-2.69	633172805	194277	130.21	3345	3380	3190	4355	2345	3350	3259.12	0.32	0	-8172	3453	3401	3308	3256	3163	3427	3282	85	1005	500	2340	5	1	16980252	554	-8.19	2.00	12	1.14	-398.00	1633.00	6080	20230615	-46.38	2950	20240125	10.51	4190	-22.20	20240206	2950	10.51	20240125	10000	-67.40	20230220	2950	10.51	20240125	0.11	N	291650	500	84 억		55143	N	N	0	N	00	N
68	20240219	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-140	5	-4.18	593755725	182159	122.09	3345	3380	3190	4355	2345	3350	3259.55	0.32	0	-3151	3453	3401	3308	3256	3163	3427	3282	85	1005	500	2340	5	1	16980252	545	-8.07	1.97	12	1.07	-398.00	1633.00	6080	20230615	-47.20	2950	20240125	8.81	4190	-23.39	20240206	2950	8.81	20240125	10000	-67.90	20230220	2950	8.81	20240125	0.11	N	291650	500	84 억		55143	N	N	0	N	00	N
69	20240219	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-65	5	-1.94	358408925	108940	73.01	3345	3380	3225	4355	2345	3350	3289.97	0.32	0	-7905	3453	3401	3308	3256	3163	3427	3282	85	1005	500	2340	5	1	16980252	558	-8.25	2.01	12	0.64	-398.00	1633.00	6080	20230615	-45.97	2950	20240125	11.36	4190	-21.60	20240206	2950	11.36	20240125	10000	-67.15	20230220	2950	11.36	20240125	0.11	N	291650	500	84 억		55143	N	N	0	N	00	N
70	20240219	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	-45	5	-1.34	322434480	97991	65.68	3345	3380	3225	4355	2345	3350	3290.45	0.32	0	-6438	3453	3401	3308	3256	3163	3427	3282	85	1005	500	2340	5	1	16980252	561	-8.30	2.02	12	0.58	-398.00	1633.00	6080	20230615	-45.64	2950	20240125	12.03	4190	-21.12	20240206	2950	12.03	20240125	10000	-66.95	20230220	2950	12.03	20240125	0.11	N	291650	500	84 억		55143	N	N	0	N	00	N
71	20240219	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-90	5	-2.69	237555080	72167	48.37	3345	3380	3255	4355	2345	3350	3291.74	0.32	0	-2434	3453	3401	3308	3256	3163	3427	3282	85	1005	500	2340	5	1	16980252	554	-8.19	2.00	12	0.43	-398.00	1633.00	6080	20230615	-46.38	2950	20240125	10.51	4190	-22.20	20240206	2950	10.51	20240125	10000	-67.40	20230220	2950	10.51	20240125	0.11	N	291650	500	84 억		55143	N	N	0	N	00	N
72	20240219	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	0	3	0.00	123506500	37487	25.12	3345	3350	3260	4355	2345	3350	3294.65	0.32	0	-976	3453	3401	3308	3256	3163	3427	3282	85	1005	500	2340	5	1	16980252	569	-8.42	2.05	12	0.22	-398.00	1633.00	6080	20230615	-44.90	2950	20240125	13.56	4190	-20.05	20240206	2950	13.56	20240125	10000	-66.50	20230220	2950	13.56	20240125	0.11	N	291650	500	84 억		55143	N	N	0	N	00	N
73	20240219	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3295	-55	5	-1.64	25263985	7638	5.12	3345	3345	3260	4355	2345	3350	3307.67	0.32	0	110	3453	3401	3308	3256	3163	3427	3282	85	1005	500	2340	5	1	16980252	559	-8.28	2.02	12	0.04	-398.00	1633.00	6080	20230615	-45.81	2950	20240125	11.69	4190	-21.36	20240206	2950	11.69	20240125	10000	-67.05	20230220	2950	11.69	20240125	0.11	N	291650	500	84 억		55143	N	N	0	N	00	N
74	20240216	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	135	2	4.20	488197510	148354	185.56	3215	3360	3215	4175	2255	3215	3289.87	0.21	0	18815	3291	3252	3206	3167	3121	3272	3187	85	960	500	2250	5	1	16980252	569	-8.42	2.05	12	0.87	-398.00	1633.00	6080	20230615	-44.90	2950	20240125	13.56	4190	-20.05	20240206	2950	13.56	20240125	10000	-66.50	20230220	2950	13.56	20240125	0.11	N	291650	500	84 억		36319	N	N	0	N	00	N
75	20240216	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	95	2	2.95	390863290	119176	149.06	3215	3320	3215	4175	2255	3215	3279.71	0.21	0	13352	3291	3252	3206	3167	3121	3272	3187	85	960	500	2250	5	1	16980252	562	-8.32	2.03	12	0.70	-398.00	1633.00	6080	20230615	-45.56	2950	20240125	12.20	4190	-21.00	20240206	2950	12.20	20240125	10000	-66.90	20230220	2950	12.20	20240125	0.11	N	291650	500	84 억		36319	N	N	0	N	00	N
76	20240216	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	50	2	1.56	343898405	104949	131.27	3215	3320	3215	4175	2255	3215	3276.81	0.21	0	11022	3291	3252	3206	3167	3121	3272	3187	85	960	500	2250	5	1	16980252	554	-8.20	2.00	12	0.62	-398.00	1633.00	6080	20230615	-46.30	2950	20240125	10.68	4190	-22.08	20240206	2950	10.68	20240125	10000	-67.35	20230220	2950	10.68	20240125	0.11	N	291650	500	84 억		36319	N	N	0	N	00	N
77	20240216	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	40	2	1.24	317814705	96955	121.27	3215	3320	3215	4175	2255	3215	3277.96	0.21	0	6543	3291	3252	3206	3167	3121	3272	3187	85	960	500	2250	5	1	16980252	553	-8.18	1.99	12	0.57	-398.00	1633.00	6080	20230615	-46.46	2950	20240125	10.34	4190	-22.32	20240206	2950	10.34	20240125	10000	-67.45	20230220	2950	10.34	20240125	0.11	N	291650	500	84 억		36319	N	N	0	N	00	N
78	20240216	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	45	2	1.40	285118930	86909	108.70	3215	3320	3215	4175	2255	3215	3280.66	0.21	0	7918	3291	3252	3206	3167	3121	3272	3187	85	960	500	2250	5	1	16980252	554	-8.19	2.00	12	0.51	-398.00	1633.00	6080	20230615	-46.38	2950	20240125	10.51	4190	-22.20	20240206	2950	10.51	20240125	10000	-67.40	20230220	2950	10.51	20240125	0.11	N	291650	500	84 억		36319	N	N	0	N	00	N
79	20240216	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	55	2	1.71	251575655	76647	95.87	3215	3320	3215	4175	2255	3215	3282.26	0.21	0	8075	3291	3252	3206	3167	3121	3272	3187	85	960	500	2250	5	1	16980252	555	-8.22	2.00	12	0.45	-398.00	1633.00	6080	20230615	-46.22	2950	20240125	10.85	4190	-21.96	20240206	2950	10.85	20240125	10000	-67.30	20230220	2950	10.85	20240125	0.11	N	291650	500	84 억		36319	N	N	0	N	00	N
80	20240216	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	85	2	2.64	232389440	70811	88.57	3215	3320	3215	4175	2255	3215	3281.83	0.21	0	7353	3291	3252	3206	3167	3121	3272	3187	85	960	500	2250	5	1	16980252	560	-8.29	2.02	12	0.42	-398.00	1633.00	6080	20230615	-45.72	2950	20240125	11.86	4190	-21.24	20240206	2950	11.86	20240125	10000	-67.00	20230220	2950	11.86	20240125	0.11	N	291650	500	84 억		36319	N	N	0	N	00	N
81	20240216	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	40	2	1.24	34187050	10567	13.22	3215	3255	3215	4175	2255	3215	3235.27	0.21	0	205	3291	3252	3206	3167	3121	3272	3187	85	960	500	2250	5	1	16980252	553	-8.18	1.99	12	0.06	-398.00	1633.00	6080	20230615	-46.46	2950	20240125	10.34	4190	-22.32	20240206	2950	10.34	20240125	10000	-67.45	20230220	2950	10.34	20240125	0.11	N	291650	500	84 억		36319	N	N	0	N	00	N
82	20240215	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	30	2	0.94	256100355	79948	114.70	3170	3245	3160	4140	2230	3185	3203.29	0.23	0	-3309	3265	3225	3170	3130	3075	3197	3102	85	955	500	2220	5	1	16980252	546	-8.08	1.97	12	0.47	-398.00	1633.00	6080	20230615	-47.12	2950	20240125	8.98	4190	-23.27	20240206	2950	8.98	20240125	10300	-68.79	20230215	2950	8.98	20240125	0.12	N	291650	500	84 억		39618	N	N	0	N	00	N
83	20240215	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	10	2	0.31	246730060	77030	110.51	3170	3245	3160	4140	2230	3185	3203.04	0.23	0	-4428	3265	3225	3170	3130	3075	3197	3102	85	955	500	2220	5	1	16980252	543	-8.03	1.96	12	0.45	-398.00	1633.00	6080	20230615	-47.45	2950	20240125	8.31	4190	-23.75	20240206	2950	8.31	20240125	10300	-68.98	20230215	2950	8.31	20240125	0.12	N	291650	500	84 억		39618	N	N	0	N	00	N
84	20240215	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	35	2	1.10	215848630	67418	96.72	3170	3245	3160	4140	2230	3185	3201.65	0.23	0	-4434	3265	3225	3170	3130	3075	3197	3102	85	955	500	2220	5	1	16980252	547	-8.09	1.97	12	0.40	-398.00	1633.00	6080	20230615	-47.04	2950	20240125	9.15	4190	-23.15	20240206	2950	9.15	20240125	10300	-68.74	20230215	2950	9.15	20240125	0.12	N	291650	500	84 억		39618	N	N	0	N	00	N
85	20240215	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	15	2	0.47	192092845	59987	86.06	3170	3245	3160	4140	2230	3185	3202.24	0.23	0	-4284	3265	3225	3170	3130	3075	3197	3102	85	955	500	2220	5	1	16980252	543	-8.04	1.96	12	0.35	-398.00	1633.00	6080	20230615	-47.37	2950	20240125	8.47	4190	-23.63	20240206	2950	8.47	20240125	10300	-68.93	20230215	2950	8.47	20240125	0.12	N	291650	500	84 억		39618	N	N	0	N	00	N
86	20240215	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	25	2	0.78	176366570	55049	78.98	3170	3245	3160	4140	2230	3185	3203.81	0.23	0	-4279	3265	3225	3170	3130	3075	3197	3102	85	955	500	2220	5	1	16980252	545	-8.07	1.97	12	0.32	-398.00	1633.00	6080	20230615	-47.20	2950	20240125	8.81	4190	-23.39	20240206	2950	8.81	20240125	10300	-68.83	20230215	2950	8.81	20240125	0.12	N	291650	500	84 억		39618	N	N	0	N	00	N
87	20240215	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	20	2	0.63	153231650	47825	68.61	3170	3245	3160	4140	2230	3185	3204.01	0.23	0	-5553	3265	3225	3170	3130	3075	3197	3102	85	955	500	2220	5	1	16980252	544	-8.05	1.96	12	0.28	-398.00	1633.00	6080	20230615	-47.29	2950	20240125	8.64	4190	-23.51	20240206	2950	8.64	20240125	10300	-68.88	20230215	2950	8.64	20240125	0.12	N	291650	500	84 억		39618	N	N	0	N	00	N
88	20240215	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	25	2	0.78	108103825	33713	48.37	3170	3245	3160	4140	2230	3185	3206.59	0.23	0	-3990	3265	3225	3170	3130	3075	3197	3102	85	955	500	2220	5	1	16980252	545	-8.07	1.97	12	0.20	-398.00	1633.00	6080	20230615	-47.20	2950	20240125	8.81	4190	-23.39	20240206	2950	8.81	20240125	10300	-68.83	20230215	2950	8.81	20240125	0.12	N	291650	500	84 억		39618	N	N	0	N	00	N
89	20240215	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	20	2	0.63	22937805	7232	10.38	3170	3210	3160	4140	2230	3185	3171.71	0.23	0	-490	3265	3225	3170	3130	3075	3197	3102	85	955	500	2220	5	1	16980252	544	-8.05	1.96	12	0.04	-398.00	1633.00	6080	20230615	-47.29	2950	20240125	8.64	4190	-23.51	20240206	2950	8.64	20240125	10300	-68.88	20230215	2950	8.64	20240125	0.12	N	291650	500	84 억		39618	N	N	0	N	00	N
90	20240214	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-25	5	-0.78	218339875	69120	39.67	3190	3210	3115	4170	2250	3210	3158.85	0.22	0	2135	3310	3260	3225	3175	3140	3242	3157	85	960	500	2240	5	1	16980252	541	-8.00	1.95	12	0.41	-398.00	1633.00	6080	20230615	-47.62	2950	20240125	7.97	4190	-23.99	20240206	2950	7.97	20240125	10300	-69.08	20230215	2950	7.97	20240125	0.19	N	291650	500	84 억		37465	N	N	0	N	00	N
91	20240214	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	-20	5	-0.62	207576905	65742	37.73	3190	3210	3115	4170	2250	3210	3157.45	0.22	0	2236	3310	3260	3225	3175	3140	3242	3157	85	960	500	2240	5	1	16980252	542	-8.02	1.95	12	0.39	-398.00	1633.00	6080	20230615	-47.53	2950	20240125	8.14	4190	-23.87	20240206	2950	8.14	20240125	10300	-69.03	20230215	2950	8.14	20240125	0.19	N	291650	500	84 억		37465	N	N	0	N	00	N
92	20240214	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-10	5	-0.31	185156925	58704	33.69	3190	3210	3115	4170	2250	3210	3154.08	0.22	0	2718	3310	3260	3225	3175	3140	3242	3157	85	960	500	2240	5	1	16980252	543	-8.04	1.96	12	0.35	-398.00	1633.00	6080	20230615	-47.37	2950	20240125	8.47	4190	-23.63	20240206	2950	8.47	20240125	10300	-68.93	20230215	2950	8.47	20240125	0.19	N	291650	500	84 억		37465	N	N	0	N	00	N
93	20240214	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-35	5	-1.09	164006555	52080	29.89	3190	3190	3115	4170	2250	3210	3149.13	0.22	0	1181	3310	3260	3225	3175	3140	3242	3157	85	960	500	2240	5	1	16980252	539	-7.98	1.94	12	0.31	-398.00	1633.00	6080	20230615	-47.78	2950	20240125	7.63	4190	-24.22	20240206	2950	7.63	20240125	10300	-69.17	20230215	2950	7.63	20240125	0.19	N	291650	500	84 억		37465	N	N	0	N	00	N
94	20240214	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-55	5	-1.71	147834870	46960	26.95	3190	3190	3115	4170	2250	3210	3148.10	0.22	0	-842	3310	3260	3225	3175	3140	3242	3157	85	960	500	2240	5	1	16980252	536	-7.93	1.93	12	0.28	-398.00	1633.00	6080	20230615	-48.11	2950	20240125	6.95	4190	-24.70	20240206	2950	6.95	20240125	10300	-69.37	20230215	2950	6.95	20240125	0.19	N	291650	500	84 억		37465	N	N	0	N	00	N
95	20240214	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-75	5	-2.34	137855285	43789	25.13	3190	3190	3115	4170	2250	3210	3148.17	0.22	0	-873	3310	3260	3225	3175	3140	3242	3157	85	960	500	2240	5	1	16980252	532	-7.88	1.92	12	0.26	-398.00	1633.00	6080	20230615	-48.44	2950	20240125	6.27	4190	-25.18	20240206	2950	6.27	20240125	10300	-69.56	20230215	2950	6.27	20240125	0.19	N	291650	500	84 억		37465	N	N	0	N	00	N
96	20240214	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-30	5	-0.93	44081560	13956	8.01	3190	3190	3140	4170	2250	3210	3158.61	0.22	0	-989	3310	3260	3225	3175	3140	3242	3157	85	960	500	2240	5	1	16980252	540	-7.99	1.95	12	0.08	-398.00	1633.00	6080	20230615	-47.70	2950	20240125	7.80	4190	-24.11	20240206	2950	7.80	20240125	10300	-69.13	20230215	2950	7.80	20240125	0.19	N	291650	500	84 억		37465	N	N	0	N	00	N
97	20240213	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-100	5	-3.02	557099790	173346	62.49	3250	3275	3190	4300	2320	3310	3213.81	0.26	0	-6273	3426	3367	3276	3217	3126	3397	3247	85	990	500	2310	5	1	16980252	545	-8.07	1.97	12	1.02	-398.00	1633.00	6080	20230615	-47.20	2950	20240125	8.81	4190	-23.39	20240206	2950	8.81	20240125	10300	-68.83	20230215	2950	8.81	20240125	0.24	N	291650	500	84 억		43732	N	N	0	N	00	N
98	20240213	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	-115	5	-3.47	507162675	157740	56.87	3250	3275	3190	4300	2320	3310	3215.18	0.26	0	-5902	3426	3367	3276	3217	3126	3397	3247	85	990	500	2310	5	1	16980252	543	-8.03	1.96	12	0.93	-398.00	1633.00	6080	20230615	-47.45	2950	20240125	8.31	4190	-23.75	20240206	2950	8.31	20240125	10300	-68.98	20230215	2950	8.31	20240125	0.24	N	291650	500	84 억		43732	N	N	0	N	00	N
99	20240213	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-105	5	-3.17	449047640	139574	50.32	3250	3275	3190	4300	2320	3310	3217.27	0.26	0	-5965	3426	3367	3276	3217	3126	3397	3247	85	990	500	2310	5	1	16980252	544	-8.05	1.96	12	0.82	-398.00	1633.00	6080	20230615	-47.29	2950	20240125	8.64	4190	-23.51	20240206	2950	8.64	20240125	10300	-68.88	20230215	2950	8.64	20240125	0.24	N	291650	500	84 억		43732	N	N	0	N	00	N
100	20240213	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-85	5	-2.57	413637740	128533	46.34	3250	3275	3190	4300	2320	3310	3218.14	0.26	0	-7262	3426	3367	3276	3217	3126	3397	3247	85	990	500	2310	5	1	16980252	548	-8.10	1.97	12	0.76	-398.00	1633.00	6080	20230615	-46.96	2950	20240125	9.32	4190	-23.03	20240206	2950	9.32	20240125	10300	-68.69	20230215	2950	9.32	20240125	0.24	N	291650	500	84 억		43732	N	N	0	N	00	N
101	20240213	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-95	5	-2.87	388766415	120773	43.54	3250	3275	3190	4300	2320	3310	3218.98	0.26	0	-8377	3426	3367	3276	3217	3126	3397	3247	85	990	500	2310	5	1	16980252	546	-8.08	1.97	12	0.71	-398.00	1633.00	6080	20230615	-47.12	2950	20240125	8.98	4190	-23.27	20240206	2950	8.98	20240125	10300	-68.79	20230215	2950	8.98	20240125	0.24	N	291650	500	84 억		43732	N	N	0	N	00	N
102	20240213	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-110	5	-3.32	350640270	108885	39.25	3250	3275	3190	4300	2320	3310	3220.28	0.26	0	-8256	3426	3367	3276	3217	3126	3397	3247	85	990	500	2310	5	1	16980252	543	-8.04	1.96	12	0.64	-398.00	1633.00	6080	20230615	-47.37	2950	20240125	8.47	4190	-23.63	20240206	2950	8.47	20240125	10300	-68.93	20230215	2950	8.47	20240125	0.24	N	291650	500	84 억		43732	N	N	0	N	00	N
103	20240213	100800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-80	5	-2.42	240518935	74494	26.86	3250	3275	3200	4300	2320	3310	3228.70	0.26	0	-10551	3426	3367	3276	3217	3126	3397	3247	85	990	500	2310	5	1	16980252	548	-8.12	1.98	12	0.44	-398.00	1633.00	6080	20230615	-46.88	2950	20240125	9.49	4190	-22.91	20240206	2950	9.49	20240125	10300	-68.64	20230215	2950	9.49	20240125	0.24	N	291650	500	84 억		43732	N	N	0	N	00	N