KissMeData/299660/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	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	-95	5	-2.35	188651760	47681	180.89	4135	4150	3900	5250	2830	4040	3956.55	1.03	0	-426	4163	4101	4028	3966	3893	4132	3997	68	1210	500	2660	5	1	13602977	537	-1.77	1.80	12	0.35	-2234.00	2192.00	11006	20230223	-64.16	3100	20231031	27.26	5560	-29.05	20240111	3900	1.15	20240229	11950	-66.99	20230414	3100	27.26	20231031	0.84	N	299660	500	68 억		140617	N	N	0	N	00	N
3	20240229	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	-105	5	-2.60	184721730	46680	177.09	4135	4150	3900	5250	2830	4040	3957.19	1.03	0	-255	4163	4101	4028	3966	3893	4132	3997	68	1210	500	2660	5	1	13602977	535	-1.76	1.80	12	0.34	-2234.00	2192.00	11006	20230223	-64.25	3100	20231031	26.94	5560	-29.23	20240111	3900	0.90	20240229	11950	-67.07	20230414	3100	26.94	20231031	0.84	N	299660	500	68 억		140617	N	N	0	N	00	N
4	20240229	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-110	5	-2.72	161517545	40751	154.60	4135	4150	3900	5250	2830	4040	3963.52	1.03	0	922	4163	4101	4028	3966	3893	4132	3997	68	1210	500	2660	5	1	13602977	535	-1.76	1.79	12	0.30	-2234.00	2192.00	11006	20230223	-64.29	3100	20231031	26.77	5560	-29.32	20240111	3900	0.77	20240229	11950	-67.11	20230414	3100	26.77	20231031	0.84	N	299660	500	68 억		140617	N	N	0	N	00	N
5	20240229	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	-100	5	-2.48	106227965	26647	101.09	4135	4150	3900	5250	2830	4040	3986.49	1.03	0	1227	4163	4101	4028	3966	3893	4132	3997	68	1210	500	2660	5	1	13602977	536	-1.76	1.80	12	0.20	-2234.00	2192.00	11006	20230223	-64.20	3100	20231031	27.10	5560	-29.14	20240111	3900	1.03	20240229	11950	-67.03	20230414	3100	27.10	20231031	0.84	N	299660	500	68 억		140617	N	N	0	N	00	N
6	20240229	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-60	5	-1.49	65244155	16235	61.59	4135	4150	3915	5250	2830	4040	4018.73	1.03	0	-1880	4163	4101	4028	3966	3893	4132	3997	68	1210	500	2660	5	1	13602977	541	-1.78	1.82	12	0.12	-2234.00	2192.00	11006	20230223	-63.84	3100	20231031	28.39	5560	-28.42	20240111	3915	1.66	20240229	11950	-66.69	20230414	3100	28.39	20231031	0.84	N	299660	500	68 억		140617	N	N	0	N	00	N
7	20240229	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	25	2	0.62	25797165	6379	24.20	4135	4150	4000	5250	2830	4040	4044.08	1.03	0	-1907	4163	4101	4028	3966	3893	4132	3997	68	1210	500	2660	5	1	13602977	553	-1.82	1.85	12	0.05	-2234.00	2192.00	11006	20230223	-63.07	3100	20231031	31.13	5560	-26.89	20240111	3955	2.78	20240228	11950	-65.98	20230414	3100	31.13	20231031	0.84	N	299660	500	68 억		140617	N	N	0	N	00	N
8	20240229	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	30	2	0.74	21683180	5360	20.33	4135	4150	4000	5250	2830	4040	4045.37	1.03	0	-1452	4163	4101	4028	3966	3893	4132	3997	68	1210	500	2660	5	1	13602977	554	-1.82	1.86	12	0.04	-2234.00	2192.00	11006	20230223	-63.02	3100	20231031	31.29	5560	-26.80	20240111	3955	2.91	20240228	11950	-65.94	20230414	3100	31.29	20231031	0.84	N	299660	500	68 억		140617	N	N	0	N	00	N
9	20240229	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	25	2	0.62	10399325	2582	9.80	4135	4135	4000	5250	2830	4040	4027.62	1.03	0	-539	4163	4101	4028	3966	3893	4132	3997	68	1210	500	2660	5	1	13602977	553	-1.82	1.85	12	0.02	-2234.00	2192.00	11006	20230223	-63.07	3100	20231031	31.13	5560	-26.89	20240111	3955	2.78	20240228	11950	-65.98	20230414	3100	31.13	20231031	0.84	N	299660	500	68 억		140617	N	N	0	N	00	N
10	20240228	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	0	3	0.00	106213820	26319	32.08	4035	4090	3955	5250	2830	4040	4035.63	1.06	0	-3981	4426	4232	4136	3942	3846	4185	3895	68	1210	500	2660	5	1	13602977	550	-1.81	1.84	12	0.19	-2234.00	2192.00	11143	20230222	-63.74	3100	20231031	30.32	5560	-27.34	20240111	3955	2.15	20240228	11950	-66.19	20230414	3100	30.32	20231031	0.82	N	299660	500	68 억		144603	N	N	0	N	00	N
11	20240228	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	0	3	0.00	105024710	26024	31.72	4035	4090	3955	5250	2830	4040	4035.69	1.06	0	-4012	4426	4232	4136	3942	3846	4185	3895	68	1210	500	2660	5	1	13602977	550	-1.81	1.84	12	0.19	-2234.00	2192.00	11143	20230222	-63.74	3100	20231031	30.32	5560	-27.34	20240111	3955	2.15	20240228	11950	-66.19	20230414	3100	30.32	20231031	0.82	N	299660	500	68 억		144603	N	N	0	N	00	N
12	20240228	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-15	5	-0.37	85364240	21146	25.77	4035	4090	3955	5250	2830	4040	4036.90	1.06	0	-3798	4426	4232	4136	3942	3846	4185	3895	68	1210	500	2660	5	1	13602977	548	-1.80	1.84	12	0.16	-2234.00	2192.00	11143	20230222	-63.88	3100	20231031	29.84	5560	-27.61	20240111	3955	1.77	20240228	11950	-66.32	20230414	3100	29.84	20231031	0.82	N	299660	500	68 억		144603	N	N	0	N	00	N
13	20240228	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-15	5	-0.37	75552240	18709	22.80	4035	4090	3955	5250	2830	4040	4038.28	1.06	0	-3866	4426	4232	4136	3942	3846	4185	3895	68	1210	500	2660	5	1	13602977	548	-1.80	1.84	12	0.14	-2234.00	2192.00	11143	20230222	-63.88	3100	20231031	29.84	5560	-27.61	20240111	3955	1.77	20240228	11950	-66.32	20230414	3100	29.84	20231031	0.82	N	299660	500	68 억		144603	N	N	0	N	00	N
14	20240228	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-10	5	-0.25	63303015	15667	19.09	4035	4090	3955	5250	2830	4040	4040.53	1.06	0	-3015	4426	4232	4136	3942	3846	4185	3895	68	1210	500	2660	5	1	13602977	548	-1.80	1.84	12	0.12	-2234.00	2192.00	11143	20230222	-63.83	3100	20231031	30.00	5560	-27.52	20240111	3955	1.90	20240228	11950	-66.28	20230414	3100	30.00	20231031	0.82	N	299660	500	68 억		144603	N	N	0	N	00	N
15	20240228	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	0	3	0.00	58204515	14405	17.56	4035	4090	3955	5250	2830	4040	4040.58	1.06	0	-2185	4426	4232	4136	3942	3846	4185	3895	68	1210	500	2660	5	1	13602977	550	-1.81	1.84	12	0.11	-2234.00	2192.00	11143	20230222	-63.74	3100	20231031	30.32	5560	-27.34	20240111	3955	2.15	20240228	11950	-66.19	20230414	3100	30.32	20231031	0.82	N	299660	500	68 억		144603	N	N	0	N	00	N
16	20240228	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	40	2	0.99	44263395	10946	13.34	4035	4090	3955	5250	2830	4040	4043.80	1.06	0	-861	4426	4232	4136	3942	3846	4185	3895	68	1210	500	2660	5	1	13602977	555	-1.83	1.86	12	0.08	-2234.00	2192.00	11143	20230222	-63.39	3100	20231031	31.61	5560	-26.62	20240111	3955	3.16	20240228	11950	-65.86	20230414	3100	31.61	20231031	0.82	N	299660	500	68 억		144603	N	N	0	N	00	N
17	20240228	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	20	2	0.50	16400590	4070	4.96	4035	4060	3955	5250	2830	4040	4029.63	1.06	0	818	4426	4232	4136	3942	3846	4185	3895	68	1210	500	2660	5	1	13602977	552	-1.82	1.85	12	0.03	-2234.00	2192.00	11143	20230222	-63.56	3100	20231031	30.97	5560	-26.98	20240111	3955	2.65	20240228	11950	-66.03	20230414	3100	30.97	20231031	0.82	N	299660	500	68 억		144603	N	N	0	N	00	N
18	20240227	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-190	5	-4.49	332500825	80564	296.62	4235	4330	4040	5490	2965	4230	4128.13	1.16	0	-13721	4463	4346	4283	4166	4103	4315	4135	68	1260	500	2790	5	1	13602977	550	-1.81	1.84	12	0.59	-2234.00	2192.00	11472	20230221	-64.78	3100	20231031	30.32	5560	-27.34	20240111	4040	0.00	20240227	11950	-66.19	20230414	3100	30.32	20231031	0.83	N	299660	500	68 억		158280	N	N	0	N	00	N
19	20240227	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	-175	5	-4.14	312664235	75659	278.56	4235	4330	4040	5490	2965	4230	4132.55	1.16	0	-12866	4463	4346	4283	4166	4103	4315	4135	68	1260	500	2790	5	1	13602977	552	-1.82	1.85	12	0.56	-2234.00	2192.00	11472	20230221	-64.65	3100	20231031	30.81	5560	-27.07	20240111	4040	0.37	20240227	11950	-66.07	20230414	3100	30.81	20231031	0.83	N	299660	500	68 억		158280	N	N	0	N	00	N
20	20240227	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-155	5	-3.66	282754010	68301	251.47	4235	4330	4050	5490	2965	4230	4139.82	1.16	0	-8743	4463	4346	4283	4166	4103	4315	4135	68	1260	500	2790	5	1	13602977	554	-1.82	1.86	12	0.50	-2234.00	2192.00	11472	20230221	-64.48	3100	20231031	31.45	5560	-26.71	20240111	4050	0.62	20240227	11950	-65.90	20230414	3100	31.45	20231031	0.83	N	299660	500	68 억		158280	N	N	0	N	00	N
21	20240227	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-125	5	-2.96	244964140	59023	217.31	4235	4330	4050	5490	2965	4230	4150.32	1.16	0	-10195	4463	4346	4283	4166	4103	4315	4135	68	1260	500	2790	5	1	13602977	558	-1.84	1.87	12	0.43	-2234.00	2192.00	11472	20230221	-64.22	3100	20231031	32.42	5560	-26.17	20240111	4050	1.36	20240227	11950	-65.65	20230414	3100	32.42	20231031	0.83	N	299660	500	68 억		158280	N	N	0	N	00	N
22	20240227	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-140	5	-3.31	210138755	50487	185.88	4235	4330	4085	5490	2965	4230	4162.23	1.16	0	-11301	4463	4346	4283	4166	4103	4315	4135	68	1260	500	2790	5	1	13602977	556	-1.83	1.87	12	0.37	-2234.00	2192.00	11472	20230221	-64.35	3100	20231031	31.94	5560	-26.44	20240111	4085	0.12	20240227	11950	-65.77	20230414	3100	31.94	20231031	0.83	N	299660	500	68 억		158280	N	N	0	N	00	N
23	20240227	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-95	5	-2.25	143315905	34234	126.04	4235	4330	4125	5490	2965	4230	4186.36	1.16	0	-4621	4463	4346	4283	4166	4103	4315	4135	68	1260	500	2790	5	1	13602977	562	-1.85	1.89	12	0.25	-2234.00	2192.00	11472	20230221	-63.96	3100	20231031	33.39	5560	-25.63	20240111	4105	0.73	20240130	11950	-65.40	20230414	3100	33.39	20231031	0.83	N	299660	500	68 억		158280	N	N	0	N	00	N
24	20240227	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-40	5	-0.95	111225650	26532	97.68	4235	4330	4150	5490	2965	4230	4192.13	1.16	0	-3927	4463	4346	4283	4166	4103	4315	4135	68	1260	500	2790	5	1	13602977	570	-1.88	1.91	12	0.20	-2234.00	2192.00	11472	20230221	-63.48	3100	20231031	35.16	5560	-24.64	20240111	4105	2.07	20240130	11950	-64.94	20230414	3100	35.16	20231031	0.83	N	299660	500	68 억		158280	N	N	0	N	00	N
25	20240227	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-10	5	-0.24	12891600	3041	11.20	4235	4330	4205	5490	2965	4230	4239.26	1.16	0	-1624	4463	4346	4283	4166	4103	4315	4135	68	1260	500	2790	5	1	13602977	574	-1.89	1.93	12	0.02	-2234.00	2192.00	11472	20230221	-63.21	3100	20231031	36.13	5560	-24.10	20240111	4105	2.80	20240130	11950	-64.69	20230414	3100	36.13	20231031	0.83	N	299660	500	68 억		158280	N	N	0	N	00	N
26	20240226	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-25	5	-0.59	113847210	26631	82.46	4260	4400	4220	5530	2980	4255	4274.99	1.20	0	-4466	4325	4290	4240	4205	4155	4297	4212	68	1275	500	2800	5	1	13602977	575	-1.89	1.93	12	0.20	-2234.00	2192.00	11526	20230220	-63.30	3100	20231031	36.45	5560	-23.92	20240111	4105	3.05	20240130	11950	-64.60	20230414	3100	36.45	20231031	0.86	N	299660	500	68 억		162747	N	N	0	N	00	N
27	20240226	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	10	2	0.24	107159715	25057	77.59	4260	4400	4220	5530	2980	4255	4276.64	1.20	0	-3522	4325	4290	4240	4205	4155	4297	4212	68	1275	500	2800	5	1	13602977	580	-1.91	1.95	12	0.18	-2234.00	2192.00	11526	20230220	-63.00	3100	20231031	37.58	5560	-23.29	20240111	4105	3.90	20240130	11950	-64.31	20230414	3100	37.58	20231031	0.86	N	299660	500	68 억		162747	N	N	0	N	00	N
28	20240226	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	15	2	0.35	82674380	19299	59.76	4260	4400	4220	5530	2980	4255	4283.87	1.20	0	-2987	4325	4290	4240	4205	4155	4297	4212	68	1275	500	2800	5	1	13602977	581	-1.91	1.95	12	0.14	-2234.00	2192.00	11526	20230220	-62.95	3100	20231031	37.74	5560	-23.20	20240111	4105	4.02	20240130	11950	-64.27	20230414	3100	37.74	20231031	0.86	N	299660	500	68 억		162747	N	N	0	N	00	N
29	20240226	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	45	2	1.06	63042125	14673	45.44	4260	4400	4225	5530	2980	4255	4296.47	1.20	0	-2554	4325	4290	4240	4205	4155	4297	4212	68	1275	500	2800	5	1	13602977	585	-1.92	1.96	12	0.11	-2234.00	2192.00	11526	20230220	-62.69	3100	20231031	38.71	5560	-22.66	20240111	4105	4.75	20240130	11950	-64.02	20230414	3100	38.71	20231031	0.86	N	299660	500	68 억		162747	N	N	0	N	00	N
30	20240226	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	15	2	0.35	54202725	12616	39.07	4260	4400	4225	5530	2980	4255	4296.35	1.20	0	-1687	4325	4290	4240	4205	4155	4297	4212	68	1275	500	2800	5	1	13602977	581	-1.91	1.95	12	0.09	-2234.00	2192.00	11526	20230220	-62.95	3100	20231031	37.74	5560	-23.20	20240111	4105	4.02	20240130	11950	-64.27	20230414	3100	37.74	20231031	0.86	N	299660	500	68 억		162747	N	N	0	N	00	N
31	20240226	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	55	2	1.29	39412520	9174	28.41	4260	4400	4225	5530	2980	4255	4296.11	1.20	0	257	4325	4290	4240	4205	4155	4297	4212	68	1275	500	2800	5	1	13602977	586	-1.93	1.97	12	0.07	-2234.00	2192.00	11526	20230220	-62.61	3100	20231031	39.03	5560	-22.48	20240111	4105	4.99	20240130	11950	-63.93	20230414	3100	39.03	20231031	0.86	N	299660	500	68 억		162747	N	N	0	N	00	N
32	20240226	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	25	2	0.59	14958070	3508	10.86	4260	4310	4225	5530	2980	4255	4263.99	1.20	0	27	4325	4290	4240	4205	4155	4297	4212	68	1275	500	2800	5	1	13602977	582	-1.92	1.95	12	0.03	-2234.00	2192.00	11526	20230220	-62.87	3100	20231031	38.06	5560	-23.02	20240111	4105	4.26	20240130	11950	-64.18	20230414	3100	38.06	20231031	0.86	N	299660	500	68 억		162747	N	N	0	N	00	N
33	20240226	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	55	2	1.29	1790510	421	1.30	4260	4310	4225	5530	2980	4255	4252.99	1.20	0	-271	4325	4290	4240	4205	4155	4297	4212	68	1275	500	2800	5	1	13602977	586	-1.93	1.97	12	0.00	-2234.00	2192.00	11526	20230220	-62.61	3100	20231031	39.03	5560	-22.48	20240111	4105	4.99	20240130	11950	-63.93	20230414	3100	39.03	20231031	0.86	N	299660	500	68 억		162747	N	N	0	N	00	N
34	20240223	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	5	2	0.12	136348960	32264	52.44	4255	4275	4190	5520	2975	4250	4226.04	1.21	0	-1534	4516	4382	4316	4182	4116	4350	4150	68	1270	500	2800	5	1	13602977	579	-1.90	1.94	12	0.24	-2234.00	2192.00	11526	20230220	-63.08	3100	20231031	37.26	5560	-23.47	20240111	4105	3.65	20240130	12060	-64.72	20230223	3100	37.26	20231031	0.86	N	299660	500	68 억		164075	N	N	0	N	00	N
35	20240223	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-10	5	-0.24	134612010	31855	51.77	4255	4275	4190	5520	2975	4250	4225.77	1.21	0	-1513	4516	4382	4316	4182	4116	4350	4150	68	1270	500	2800	5	1	13602977	577	-1.90	1.93	12	0.23	-2234.00	2192.00	11526	20230220	-63.21	3100	20231031	36.77	5560	-23.74	20240111	4105	3.29	20240130	12060	-64.84	20230223	3100	36.77	20231031	0.86	N	299660	500	68 억		164075	N	N	0	N	00	N
36	20240223	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-15	5	-0.35	122049550	28893	46.96	4255	4275	4190	5520	2975	4250	4224.19	1.21	0	-497	4516	4382	4316	4182	4116	4350	4150	68	1270	500	2800	5	1	13602977	576	-1.90	1.93	12	0.21	-2234.00	2192.00	11526	20230220	-63.26	3100	20231031	36.61	5560	-23.83	20240111	4105	3.17	20240130	12060	-64.88	20230223	3100	36.61	20231031	0.86	N	299660	500	68 억		164075	N	N	0	N	00	N
37	20240223	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-10	5	-0.24	105988930	25093	40.78	4255	4275	4190	5520	2975	4250	4223.84	1.21	0	1132	4516	4382	4316	4182	4116	4350	4150	68	1270	500	2800	5	1	13602977	577	-1.90	1.93	12	0.18	-2234.00	2192.00	11526	20230220	-63.21	3100	20231031	36.77	5560	-23.74	20240111	4105	3.29	20240130	12060	-64.84	20230223	3100	36.77	20231031	0.86	N	299660	500	68 억		164075	N	N	0	N	00	N
38	20240223	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-10	5	-0.24	94766230	22442	36.47	4255	4275	4190	5520	2975	4250	4222.72	1.21	0	1970	4516	4382	4316	4182	4116	4350	4150	68	1270	500	2800	5	1	13602977	577	-1.90	1.93	12	0.16	-2234.00	2192.00	11526	20230220	-63.21	3100	20231031	36.77	5560	-23.74	20240111	4105	3.29	20240130	12060	-64.84	20230223	3100	36.77	20231031	0.86	N	299660	500	68 억		164075	N	N	0	N	00	N
39	20240223	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	10	2	0.24	87837760	20813	33.83	4255	4275	4190	5520	2975	4250	4220.33	1.21	0	2793	4516	4382	4316	4182	4116	4350	4150	68	1270	500	2800	5	1	13602977	579	-1.91	1.94	12	0.15	-2234.00	2192.00	11526	20230220	-63.04	3100	20231031	37.42	5560	-23.38	20240111	4105	3.78	20240130	12060	-64.68	20230223	3100	37.42	20231031	0.86	N	299660	500	68 억		164075	N	N	0	N	00	N
40	20240223	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	10	2	0.24	76187495	18083	29.39	4255	4265	4190	5520	2975	4250	4213.21	1.21	0	4217	4516	4382	4316	4182	4116	4350	4150	68	1270	500	2800	5	1	13602977	579	-1.91	1.94	12	0.13	-2234.00	2192.00	11526	20230220	-63.04	3100	20231031	37.42	5560	-23.38	20240111	4105	3.78	20240130	12060	-64.68	20230223	3100	37.42	20231031	0.86	N	299660	500	68 억		164075	N	N	0	N	00	N
41	20240223	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-30	5	-0.71	7196780	1697	2.76	4255	4265	4210	5520	2975	4250	4240.88	1.21	0	-683	4516	4382	4316	4182	4116	4350	4150	68	1270	500	2800	5	1	13602977	574	-1.89	1.93	12	0.01	-2234.00	2192.00	11526	20230220	-63.39	3100	20231031	36.13	5560	-24.10	20240111	4105	2.80	20240130	12060	-65.01	20230223	3100	36.13	20231031	0.86	N	299660	500	68 억		164075	N	N	0	N	00	N
42	20240222	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-115	5	-2.63	264280730	61245	142.57	4285	4450	4250	5670	3060	4365	4315.33	1.17	0	3584	4678	4521	4443	4286	4208	4482	4247	68	1305	500	2880	5	1	13602977	578	-1.90	1.94	12	0.45	-2234.00	2192.00	11526	20230220	-63.13	3100	20231031	37.10	5560	-23.56	20240111	4105	3.53	20240130	12210	-65.19	20230222	3100	37.10	20231031	0.86	N	299660	500	68 억		159824	N	N	0	N	00	N
43	20240222	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-85	5	-1.95	242474800	56122	130.64	4285	4450	4260	5670	3060	4365	4320.49	1.17	0	4362	4678	4521	4443	4286	4208	4482	4247	68	1305	500	2880	5	1	13602977	582	-1.92	1.95	12	0.41	-2234.00	2192.00	11526	20230220	-62.87	3100	20231031	38.06	5560	-23.02	20240111	4105	4.26	20240130	12210	-64.95	20230222	3100	38.06	20231031	0.86	N	299660	500	68 억		159824	N	N	0	N	00	N
44	20240222	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-80	5	-1.83	216212555	49979	116.34	4285	4450	4280	5670	3060	4365	4326.07	1.17	0	5926	4678	4521	4443	4286	4208	4482	4247	68	1305	500	2880	5	1	13602977	583	-1.92	1.95	12	0.37	-2234.00	2192.00	11526	20230220	-62.82	3100	20231031	38.23	5560	-22.93	20240111	4105	4.38	20240130	12210	-64.91	20230222	3100	38.23	20231031	0.86	N	299660	500	68 억		159824	N	N	0	N	00	N
45	20240222	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-25	5	-0.57	139788370	32223	75.01	4285	4450	4285	5670	3060	4365	4338.16	1.17	0	6512	4678	4521	4443	4286	4208	4482	4247	68	1305	500	2880	5	1	13602977	590	-1.94	1.98	12	0.24	-2234.00	2192.00	11526	20230220	-62.35	3100	20231031	40.00	5560	-21.94	20240111	4105	5.72	20240130	12210	-64.46	20230222	3100	40.00	20231031	0.86	N	299660	500	68 억		159824	N	N	0	N	00	N
46	20240222	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	70	2	1.60	115251730	26580	61.87	4285	4445	4285	5670	3060	4365	4336.03	1.17	0	8651	4678	4521	4443	4286	4208	4482	4247	68	1305	500	2880	5	1	13602977	603	-1.99	2.02	12	0.20	-2234.00	2192.00	11526	20230220	-61.52	3100	20231031	43.06	5560	-20.23	20240111	4105	8.04	20240130	12210	-63.68	20230222	3100	43.06	20231031	0.86	N	299660	500	68 억		159824	N	N	0	N	00	N
47	20240222	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-5	5	-0.11	98337415	22722	52.89	4285	4400	4285	5670	3060	4365	4327.85	1.17	0	9204	4678	4521	4443	4286	4208	4482	4247	68	1305	500	2880	5	1	13602977	593	-1.95	1.99	12	0.17	-2234.00	2192.00	11526	20230220	-62.17	3100	20231031	40.65	5560	-21.58	20240111	4105	6.21	20240130	12210	-64.29	20230222	3100	40.65	20231031	0.86	N	299660	500	68 억		159824	N	N	0	N	00	N
48	20240222	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-25	5	-0.57	95177220	21993	51.20	4285	4400	4285	5670	3060	4365	4327.61	1.17	0	9211	4678	4521	4443	4286	4208	4482	4247	68	1305	500	2880	5	1	13602977	590	-1.94	1.98	12	0.16	-2234.00	2192.00	11526	20230220	-62.35	3100	20231031	40.00	5560	-21.94	20240111	4105	5.72	20240130	12210	-64.46	20230222	3100	40.00	20231031	0.86	N	299660	500	68 억		159824	N	N	0	N	00	N
49	20240222	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	30	2	0.69	4210885	974	2.27	4285	4400	4285	5670	3060	4365	4323.29	1.17	0	447	4678	4521	4443	4286	4208	4482	4247	68	1305	500	2880	5	1	13602977	598	-1.97	2.01	12	0.01	-2234.00	2192.00	11526	20230220	-61.87	3100	20231031	41.77	5560	-20.95	20240111	4105	7.06	20240130	12210	-64.00	20230222	3100	41.77	20231031	0.86	N	299660	500	68 억		159824	N	N	0	N	00	N
50	20240221	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-175	5	-3.85	190658555	42916	28.07	4540	4600	4365	5900	3180	4540	4443.34	1.25	0	-10447	4913	4726	4463	4276	4013	4820	4370	68	1360	500	2990	5	1	13602977	594	-1.95	1.99	12	0.32	-2234.00	2192.00	11526	20230220	-62.13	3100	20231031	40.81	5560	-21.49	20240111	4105	6.33	20240130	12570	-65.27	20230221	3100	40.81	20231031	0.86	N	299660	500	68 억		169961	N	N	1	N	00	N
51	20240221	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-170	5	-3.74	170395080	38276	25.03	4540	4600	4365	5900	3180	4540	4451.75	1.25	0	-9561	4913	4726	4463	4276	4013	4820	4370	68	1360	500	2990	5	1	13602977	594	-1.96	1.99	12	0.28	-2234.00	2192.00	11526	20230220	-62.09	3100	20231031	40.97	5560	-21.40	20240111	4105	6.46	20240130	12570	-65.23	20230221	3100	40.97	20231031	0.86	N	299660	500	68 억		169961	N	N	1	N	00	N
52	20240221	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-100	5	-2.20	114763895	25638	16.77	4540	4600	4425	5900	3180	4540	4476.32	1.25	0	-5229	4913	4726	4463	4276	4013	4820	4370	68	1360	500	2990	5	1	13602977	604	-1.99	2.03	12	0.19	-2234.00	2192.00	11526	20230220	-61.48	3100	20231031	43.23	5560	-20.14	20240111	4105	8.16	20240130	12570	-64.68	20230221	3100	43.23	20231031	0.86	N	299660	500	68 억		169961	N	N	1	N	00	N
53	20240221	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-85	5	-1.87	111861680	24986	16.34	4540	4600	4425	5900	3180	4540	4476.97	1.25	0	-4945	4913	4726	4463	4276	4013	4820	4370	68	1360	500	2990	5	1	13602977	606	-1.99	2.03	12	0.18	-2234.00	2192.00	11526	20230220	-61.35	3100	20231031	43.71	5560	-19.87	20240111	4105	8.53	20240130	12570	-64.56	20230221	3100	43.71	20231031	0.86	N	299660	500	68 억		169961	N	N	1	N	00	N
54	20240221	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-100	5	-2.20	98992785	22084	14.44	4540	4600	4425	5900	3180	4540	4482.56	1.25	0	-2830	4913	4726	4463	4276	4013	4820	4370	68	1360	500	2990	5	1	13602977	604	-1.99	2.03	12	0.16	-2234.00	2192.00	11526	20230220	-61.48	3100	20231031	43.23	5560	-20.14	20240111	4105	8.16	20240130	12570	-64.68	20230221	3100	43.23	20231031	0.86	N	299660	500	68 억		169961	N	N	1	N	00	N
55	20240221	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-75	5	-1.65	86341250	19257	12.60	4540	4600	4425	5900	3180	4540	4483.63	1.25	0	-2390	4913	4726	4463	4276	4013	4820	4370	68	1360	500	2990	5	1	13602977	607	-2.00	2.04	12	0.14	-2234.00	2192.00	11526	20230220	-61.26	3100	20231031	44.03	5560	-19.69	20240111	4105	8.77	20240130	12570	-64.48	20230221	3100	44.03	20231031	0.86	N	299660	500	68 억		169961	N	N	1	N	00	N
56	20240221	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-55	5	-1.21	62864420	13976	9.14	4540	4600	4425	5900	3180	4540	4498.03	1.25	0	-4343	4913	4726	4463	4276	4013	4820	4370	68	1360	500	2990	5	1	13602977	610	-2.01	2.05	12	0.10	-2234.00	2192.00	11526	20230220	-61.09	3100	20231031	44.68	5560	-19.33	20240111	4105	9.26	20240130	12570	-64.32	20230221	3100	44.68	20231031	0.86	N	299660	500	68 억		169961	N	N	1	N	00	N
57	20240221	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-60	5	-1.32	30482425	6712	4.39	4540	4600	4480	5900	3180	4540	4541.48	1.25	0	-2185	4913	4726	4463	4276	4013	4820	4370	68	1360	500	2990	5	1	13602977	609	-2.01	2.04	12	0.05	-2234.00	2192.00	11526	20230220	-61.13	3100	20231031	44.52	5560	-19.42	20240111	4105	9.14	20240130	12570	-64.36	20230221	3100	44.52	20231031	0.86	N	299660	500	68 억		169961	N	N	1	N	00	N
58	20240220	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	340	2	8.10	675898200	151150	289.54	4200	4650	4200	5460	2940	4200	4471.49	1.13	0	20845	4356	4277	4236	4157	4116	4260	4140	68	1260	500	2770	5	1	13602977	618	-2.03	2.07	12	1.11	-2234.00	2192.00	11526	20230220	-60.61	3100	20231031	46.45	5560	-18.35	20240111	4105	10.60	20240130	12630	-64.05	20230220	3100	46.45	20231031	0.85	N	299660	500	68 억		153449	N	N	1	N	00	N
59	20240220	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	280	2	6.67	653443880	146155	279.97	4200	4650	4200	5460	2940	4200	4470.90	1.13	0	20846	4356	4277	4236	4157	4116	4260	4140	68	1260	500	2770	5	1	13602977	609	-2.01	2.04	12	1.07	-2234.00	2192.00	11526	20230220	-61.13	3100	20231031	44.52	5560	-19.42	20240111	4105	9.14	20240130	12630	-64.53	20230220	3100	44.52	20231031	0.85	N	299660	500	68 억		153449	N	N	0	N	00	N
60	20240220	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	270	2	6.43	577621685	129214	247.52	4200	4650	4200	5460	2940	4200	4470.27	1.13	0	14906	4356	4277	4236	4157	4116	4260	4140	68	1260	500	2770	5	1	13602977	608	-2.00	2.04	12	0.95	-2234.00	2192.00	11526	20230220	-61.22	3100	20231031	44.19	5560	-19.60	20240111	4105	8.89	20240130	12630	-64.61	20230220	3100	44.19	20231031	0.85	N	299660	500	68 억		153449	N	N	0	N	00	N
61	20240220	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	115	2	2.74	73676395	17287	33.11	4200	4320	4200	5460	2940	4200	4261.95	1.13	0	8058	4356	4277	4236	4157	4116	4260	4140	68	1260	500	2770	5	1	13602977	587	-1.93	1.97	12	0.13	-2234.00	2192.00	11526	20230220	-62.56	3100	20231031	39.19	5560	-22.39	20240111	4105	5.12	20240130	12630	-65.84	20230220	3100	39.19	20231031	0.85	N	299660	500	68 억		153449	N	N	0	N	00	N
62	20240220	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	65	2	1.55	45634200	10741	20.58	4200	4280	4200	5460	2940	4200	4248.60	1.13	0	5131	4356	4277	4236	4157	4116	4260	4140	68	1260	500	2770	5	1	13602977	580	-1.91	1.95	12	0.08	-2234.00	2192.00	11526	20230220	-63.00	3100	20231031	37.58	5560	-23.29	20240111	4105	3.90	20240130	12630	-66.23	20230220	3100	37.58	20231031	0.85	N	299660	500	68 억		153449	N	N	0	N	00	N
63	20240220	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	50	2	1.19	40254360	9478	18.16	4200	4280	4200	5460	2940	4200	4247.14	1.13	0	4908	4356	4277	4236	4157	4116	4260	4140	68	1260	500	2770	5	1	13602977	578	-1.90	1.94	12	0.07	-2234.00	2192.00	11526	20230220	-63.13	3100	20231031	37.10	5560	-23.56	20240111	4105	3.53	20240130	12630	-66.35	20230220	3100	37.10	20231031	0.85	N	299660	500	68 억		153449	N	N	0	N	00	N
64	20240220	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	40	2	0.95	15251200	3613	6.92	4200	4275	4200	5460	2940	4200	4221.20	1.13	0	262	4356	4277	4236	4157	4116	4260	4140	68	1260	500	2770	5	1	13602977	577	-1.90	1.93	12	0.03	-2234.00	2192.00	11526	20230220	-63.21	3100	20231031	36.77	5560	-23.74	20240111	4105	3.29	20240130	12630	-66.43	20230220	3100	36.77	20231031	0.85	N	299660	500	68 억		153449	N	N	0	N	00	N
65	20240220	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	5	2	0.12	8965975	2127	4.07	4200	4275	4200	5460	2940	4200	4215.31	1.13	0	104	4356	4277	4236	4157	4116	4260	4140	68	1260	500	2770	5	1	13602977	572	-1.88	1.92	12	0.02	-2234.00	2192.00	11526	20230220	-63.52	3100	20231031	35.65	5560	-24.37	20240111	4105	2.44	20240130	12630	-66.71	20230220	3100	35.65	20231031	0.85	N	299660	500	68 억		153449	N	N	0	N	00	N
66	20240219	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-30	5	-0.71	219197540	51756	104.76	4200	4315	4195	5490	2965	4230	4235.22	1.19	0	-8080	4506	4367	4261	4122	4016	4315	4070	68	1260	500	2790	5	1	13602977	571	-1.88	1.92	12	0.38	-2234.00	2192.00	11581	20230213	-63.73	3100	20231031	35.48	5560	-24.46	20240111	4105	2.31	20240130	12630	-66.75	20230220	3100	35.48	20231031	0.83	N	299660	500	68 억		161532	N	N	0	N	00	N
67	20240219	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	0	3	0.00	206072345	48642	98.46	4200	4315	4195	5490	2965	4230	4236.51	1.19	0	-9396	4506	4367	4261	4122	4016	4315	4070	68	1260	500	2790	5	1	13602977	575	-1.89	1.93	12	0.36	-2234.00	2192.00	11581	20230213	-63.47	3100	20231031	36.45	5560	-23.92	20240111	4105	3.05	20240130	12630	-66.51	20230220	3100	36.45	20231031	0.83	N	299660	500	68 억		161532	N	N	0	N	00	N
68	20240219	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	0	3	0.00	101960155	24192	48.97	4200	4315	4195	5490	2965	4230	4214.62	1.19	0	384	4506	4367	4261	4122	4016	4315	4070	68	1260	500	2790	5	1	13602977	575	-1.89	1.93	12	0.18	-2234.00	2192.00	11581	20230213	-63.47	3100	20231031	36.45	5560	-23.92	20240111	4105	3.05	20240130	12630	-66.51	20230220	3100	36.45	20231031	0.83	N	299660	500	68 억		161532	N	N	0	N	00	N
69	20240219	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	30	2	0.71	54205925	12845	26.00	4200	4315	4195	5490	2965	4230	4220.00	1.19	0	3496	4506	4367	4261	4122	4016	4315	4070	68	1260	500	2790	5	1	13602977	579	-1.91	1.94	12	0.09	-2234.00	2192.00	11581	20230213	-63.22	3100	20231031	37.42	5560	-23.38	20240111	4105	3.78	20240130	12630	-66.27	20230220	3100	37.42	20231031	0.83	N	299660	500	68 억		161532	N	N	0	N	00	N
70	20240219	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	15	2	0.35	43822255	10402	21.06	4200	4315	4195	5490	2965	4230	4212.87	1.19	0	4053	4506	4367	4261	4122	4016	4315	4070	68	1260	500	2790	5	1	13602977	577	-1.90	1.94	12	0.08	-2234.00	2192.00	11581	20230213	-63.35	3100	20231031	36.94	5560	-23.65	20240111	4105	3.41	20240130	12630	-66.39	20230220	3100	36.94	20231031	0.83	N	299660	500	68 억		161532	N	N	0	N	00	N
71	20240219	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	15	2	0.35	42491225	10088	20.42	4200	4315	4195	5490	2965	4230	4212.06	1.19	0	4097	4506	4367	4261	4122	4016	4315	4070	68	1260	500	2790	5	1	13602977	577	-1.90	1.94	12	0.07	-2234.00	2192.00	11581	20230213	-63.35	3100	20231031	36.94	5560	-23.65	20240111	4105	3.41	20240130	12630	-66.39	20230220	3100	36.94	20231031	0.83	N	299660	500	68 억		161532	N	N	0	N	00	N
72	20240219	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	0	3	0.00	37297375	8858	17.93	4200	4315	4195	5490	2965	4230	4210.59	1.19	0	4072	4506	4367	4261	4122	4016	4315	4070	68	1260	500	2790	5	1	13602977	575	-1.89	1.93	12	0.07	-2234.00	2192.00	11581	20230213	-63.47	3100	20231031	36.45	5560	-23.92	20240111	4105	3.05	20240130	12630	-66.51	20230220	3100	36.45	20231031	0.83	N	299660	500	68 억		161532	N	N	0	N	00	N
73	20240219	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	0	3	0.00	3722095	871	1.76	4200	4315	4200	5490	2965	4230	4273.36	1.19	0	-12	4506	4367	4261	4122	4016	4315	4070	68	1260	500	2790	5	1	13602977	575	-1.89	1.93	12	0.01	-2234.00	2192.00	11581	20230213	-63.47	3100	20231031	36.45	5560	-23.92	20240111	4105	3.05	20240130	12630	-66.51	20230220	3100	36.45	20231031	0.83	N	299660	500	68 억		161532	N	N	0	N	00	N
74	20240216	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-40	5	-0.94	207040165	49061	168.09	4400	4400	4155	5550	2990	4270	4220.05	1.20	0	-3258	4536	4402	4336	4202	4136	4370	4170	68	1280	500	2810	5	1	13602977	575	-1.89	1.93	12	0.36	-2234.00	2192.00	12028	20230210	-64.83	3100	20231031	36.45	5560	-23.92	20240111	4105	3.05	20240130	12630	-66.51	20230220	3100	36.45	20231031	0.85	N	299660	500	68 억		163899	N	N	0	N	00	N
75	20240216	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	5	2	0.12	204048515	48357	165.68	4400	4400	4155	5550	2990	4270	4219.63	1.20	0	-3364	4536	4402	4336	4202	4136	4370	4170	68	1280	500	2810	5	1	13602977	582	-1.91	1.95	12	0.36	-2234.00	2192.00	12028	20230210	-64.46	3100	20231031	37.90	5560	-23.11	20240111	4105	4.14	20240130	12630	-66.15	20230220	3100	37.90	20231031	0.85	N	299660	500	68 억		163899	N	N	0	N	00	N
76	20240216	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	20	2	0.47	170279295	40454	138.60	4400	4400	4155	5550	2990	4270	4209.21	1.20	0	1949	4536	4402	4336	4202	4136	4370	4170	68	1280	500	2810	5	1	13602977	584	-1.92	1.96	12	0.30	-2234.00	2192.00	12028	20230210	-64.33	3100	20231031	38.39	5560	-22.84	20240111	4105	4.51	20240130	12630	-66.03	20230220	3100	38.39	20231031	0.85	N	299660	500	68 억		163899	N	N	0	N	00	N
77	20240216	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-45	5	-1.05	152819180	36328	124.47	4400	4400	4155	5550	2990	4270	4206.65	1.20	0	1556	4536	4402	4336	4202	4136	4370	4170	68	1280	500	2810	5	1	13602977	575	-1.89	1.93	12	0.27	-2234.00	2192.00	12028	20230210	-64.87	3100	20231031	36.29	5560	-24.01	20240111	4105	2.92	20240130	12630	-66.55	20230220	3100	36.29	20231031	0.85	N	299660	500	68 억		163899	N	N	0	N	00	N
78	20240216	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-55	5	-1.29	135462130	32202	110.33	4400	4400	4155	5550	2990	4270	4206.64	1.20	0	2471	4536	4402	4336	4202	4136	4370	4170	68	1280	500	2810	5	1	13602977	573	-1.89	1.92	12	0.24	-2234.00	2192.00	12028	20230210	-64.96	3100	20231031	35.97	5560	-24.19	20240111	4105	2.68	20240130	12630	-66.63	20230220	3100	35.97	20231031	0.85	N	299660	500	68 억		163899	N	N	0	N	00	N
79	20240216	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-45	5	-1.05	119175655	28324	97.04	4400	4400	4155	5550	2990	4270	4207.59	1.20	0	2796	4536	4402	4336	4202	4136	4370	4170	68	1280	500	2810	5	1	13602977	575	-1.89	1.93	12	0.21	-2234.00	2192.00	12028	20230210	-64.87	3100	20231031	36.29	5560	-24.01	20240111	4105	2.92	20240130	12630	-66.55	20230220	3100	36.29	20231031	0.85	N	299660	500	68 억		163899	N	N	0	N	00	N
80	20240216	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-15	5	-0.35	41143805	9701	33.24	4400	4400	4200	5550	2990	4270	4241.19	1.20	0	-701	4536	4402	4336	4202	4136	4370	4170	68	1280	500	2810	5	1	13602977	579	-1.90	1.94	12	0.07	-2234.00	2192.00	12028	20230210	-64.62	3100	20231031	37.26	5560	-23.47	20240111	4105	3.65	20240130	12630	-66.31	20230220	3100	37.26	20231031	0.85	N	299660	500	68 억		163899	N	N	0	N	00	N
81	20240216	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	20	2	0.47	1014635	237	0.81	4400	4400	4255	5550	2990	4270	4281.16	1.20	0	-131	4536	4402	4336	4202	4136	4370	4170	68	1280	500	2810	5	1	13602977	584	-1.92	1.96	12	0.00	-2234.00	2192.00	12028	20230210	-64.33	3100	20231031	38.39	5560	-22.84	20240111	4105	4.51	20240130	12630	-66.03	20230220	3100	38.39	20231031	0.85	N	299660	500	68 억		163899	N	N	0	N	00	N
82	20240215	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-120	5	-2.73	126067815	29186	30.85	4390	4470	4270	5700	3075	4390	4319.63	1.25	0	-5607	4536	4462	4331	4257	4126	4500	4295	68	1310	500	2890	5	1	13602977	581	-1.91	1.95	12	0.21	-2234.00	2192.00	12238	20230209	-65.11	3100	20231031	37.74	5560	-23.20	20240111	4105	4.02	20240130	12630	-66.19	20230220	3100	37.74	20231031	0.84	N	299660	500	68 억		169506	N	N	0	N	00	N
83	20240215	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-105	5	-2.39	113920000	26342	27.85	4390	4470	4270	5700	3075	4390	4324.65	1.25	0	-4525	4536	4462	4331	4257	4126	4500	4295	68	1310	500	2890	5	1	13602977	583	-1.92	1.95	12	0.19	-2234.00	2192.00	12238	20230209	-64.99	3100	20231031	38.23	5560	-22.93	20240111	4105	4.38	20240130	12630	-66.07	20230220	3100	38.23	20231031	0.84	N	299660	500	68 억		169506	N	N	0	N	00	N
84	20240215	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-90	5	-2.05	91191785	21044	22.25	4390	4470	4270	5700	3075	4390	4333.39	1.25	0	-2285	4536	4462	4331	4257	4126	4500	4295	68	1310	500	2890	5	1	13602977	585	-1.92	1.96	12	0.15	-2234.00	2192.00	12238	20230209	-64.86	3100	20231031	38.71	5560	-22.66	20240111	4105	4.75	20240130	12630	-65.95	20230220	3100	38.71	20231031	0.84	N	299660	500	68 억		169506	N	N	0	N	00	N
85	20240215	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-30	5	-0.68	62681650	14407	15.23	4390	4470	4315	5700	3075	4390	4350.78	1.25	0	-2869	4536	4462	4331	4257	4126	4500	4295	68	1310	500	2890	5	1	13602977	593	-1.95	1.99	12	0.11	-2234.00	2192.00	12238	20230209	-64.37	3100	20231031	40.65	5560	-21.58	20240111	4105	6.21	20240130	12630	-65.48	20230220	3100	40.65	20231031	0.84	N	299660	500	68 억		169506	N	N	0	N	00	N
86	20240215	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-70	5	-1.59	52145285	11984	12.67	4390	4470	4315	5700	3075	4390	4351.24	1.25	0	-2216	4536	4462	4331	4257	4126	4500	4295	68	1310	500	2890	5	1	13602977	588	-1.93	1.97	12	0.09	-2234.00	2192.00	12238	20230209	-64.70	3100	20231031	39.35	5560	-22.30	20240111	4105	5.24	20240130	12630	-65.80	20230220	3100	39.35	20231031	0.84	N	299660	500	68 억		169506	N	N	0	N	00	N
87	20240215	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-35	5	-0.80	32227985	7385	7.81	4390	4470	4325	5700	3075	4390	4363.98	1.25	0	-2015	4536	4462	4331	4257	4126	4500	4295	68	1310	500	2890	5	1	13602977	592	-1.95	1.99	12	0.05	-2234.00	2192.00	12238	20230209	-64.41	3100	20231031	40.48	5560	-21.67	20240111	4105	6.09	20240130	12630	-65.52	20230220	3100	40.48	20231031	0.84	N	299660	500	68 억		169506	N	N	0	N	00	N
88	20240215	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-55	5	-1.25	23234755	5311	5.61	4390	4470	4325	5700	3075	4390	4374.84	1.25	0	-964	4536	4462	4331	4257	4126	4500	4295	68	1310	500	2890	5	1	13602977	590	-1.94	1.98	12	0.04	-2234.00	2192.00	12238	20230209	-64.58	3100	20231031	39.84	5560	-22.03	20240111	4105	5.60	20240130	12630	-65.68	20230220	3100	39.84	20231031	0.84	N	299660	500	68 억		169506	N	N	0	N	00	N
89	20240215	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-55	5	-1.25	2142565	488	0.52	4390	4470	4335	5700	3075	4390	4390.50	1.25	0	-290	4536	4462	4331	4257	4126	4500	4295	68	1310	500	2890	5	1	13602977	590	-1.94	1.98	12	0.00	-2234.00	2192.00	12238	20230209	-64.58	3100	20231031	39.84	5560	-22.03	20240111	4105	5.60	20240130	12630	-65.68	20230220	3100	39.84	20231031	0.84	N	299660	500	68 억		169506	N	N	0	N	00	N
90	20240214	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	115	2	2.69	401855190	94019	181.85	4250	4405	4200	5550	2995	4275	4274.19	1.20	0	4234	4488	4381	4278	4171	4068	4330	4120	68	1275	500	2820	5	1	13602977	597	-1.97	2.00	12	0.69	-2234.00	2192.00	12430	20230208	-64.68	3100	20231031	41.61	5560	-21.04	20240111	4105	6.94	20240130	12630	-65.24	20230220	3100	41.61	20231031	0.85	N	299660	500	68 억		162561	N	N	0	N	00	N
91	20240214	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-20	5	-0.47	332543300	78128	151.12	4250	4350	4200	5550	2995	4275	4256.39	1.20	0	7707	4488	4381	4278	4171	4068	4330	4120	68	1275	500	2820	5	1	13602977	579	-1.90	1.94	12	0.57	-2234.00	2192.00	12430	20230208	-65.77	3100	20231031	37.26	5560	-23.47	20240111	4105	3.65	20240130	12630	-66.31	20230220	3100	37.26	20231031	0.85	N	299660	500	68 억		162561	N	N	0	N	00	N
92	20240214	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-10	5	-0.23	325296225	76429	147.83	4250	4350	4200	5550	2995	4275	4256.19	1.20	0	8519	4488	4381	4278	4171	4068	4330	4120	68	1275	500	2820	5	1	13602977	580	-1.91	1.95	12	0.56	-2234.00	2192.00	12430	20230208	-65.69	3100	20231031	37.58	5560	-23.29	20240111	4105	3.90	20240130	12630	-66.23	20230220	3100	37.58	20231031	0.85	N	299660	500	68 억		162561	N	N	0	N	00	N
93	20240214	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-25	5	-0.58	309560655	72727	140.67	4250	4350	4200	5550	2995	4275	4256.47	1.20	0	8178	4488	4381	4278	4171	4068	4330	4120	68	1275	500	2820	5	1	13602977	578	-1.90	1.94	12	0.53	-2234.00	2192.00	12430	20230208	-65.81	3100	20231031	37.10	5560	-23.56	20240111	4105	3.53	20240130	12630	-66.35	20230220	3100	37.10	20231031	0.85	N	299660	500	68 억		162561	N	N	0	N	00	N
94	20240214	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	25	2	0.58	184925365	43214	83.58	4250	4350	4200	5550	2995	4275	4279.29	1.20	0	-4189	4488	4381	4278	4171	4068	4330	4120	68	1275	500	2820	5	1	13602977	585	-1.92	1.96	12	0.32	-2234.00	2192.00	12430	20230208	-65.41	3100	20231031	38.71	5560	-22.66	20240111	4105	4.75	20240130	12630	-65.95	20230220	3100	38.71	20231031	0.85	N	299660	500	68 억		162561	N	N	0	N	00	N
95	20240214	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-20	5	-0.47	106310385	24997	48.35	4250	4350	4200	5550	2995	4275	4252.93	1.20	0	-1351	4488	4381	4278	4171	4068	4330	4120	68	1275	500	2820	5	1	13602977	579	-1.90	1.94	12	0.18	-2234.00	2192.00	12430	20230208	-65.77	3100	20231031	37.26	5560	-23.47	20240111	4105	3.65	20240130	12630	-66.31	20230220	3100	37.26	20231031	0.85	N	299660	500	68 억		162561	N	N	0	N	00	N
96	20240214	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	0	3	0.00	3362625	792	1.53	4250	4275	4230	5550	2995	4275	4245.74	1.20	0	331	4488	4381	4278	4171	4068	4330	4120	68	1275	500	2820	5	1	13602977	582	-1.91	1.95	12	0.01	-2234.00	2192.00	12430	20230208	-65.61	3100	20231031	37.90	5560	-23.11	20240111	4105	4.14	20240130	12630	-66.15	20230220	3100	37.90	20231031	0.85	N	299660	500	68 억		162561	N	N	0	N	00	N
97	20240213	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-5	5	-0.12	219722165	51673	263.91	4290	4385	4175	5560	3000	4280	4252.16	1.20	0	-1151	4400	4340	4310	4250	4220	4325	4235	68	1280	500	2820	5	1	13602977	582	-1.91	1.95	12	0.38	-2234.00	2192.00	12430	20230208	-65.61	3100	20231031	37.90	5560	-23.11	20240111	4105	4.14	20240130	12690	-66.31	20230213	3100	37.90	20231031	0.84	N	299660	500	68 억		163722	N	N	0	N	00	N
98	20240213	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	0	3	0.00	211722420	49807	254.38	4290	4385	4175	5560	3000	4280	4250.86	1.20	0	-811	4400	4340	4310	4250	4220	4325	4235	68	1280	500	2820	5	1	13602977	582	-1.92	1.95	12	0.37	-2234.00	2192.00	12430	20230208	-65.57	3100	20231031	38.06	5560	-23.02	20240111	4105	4.26	20240130	12690	-66.27	20230213	3100	38.06	20231031	0.84	N	299660	500	68 억		163722	N	N	0	N	00	N
99	20240213	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	40	2	0.93	159464265	37597	192.02	4290	4385	4175	5560	3000	4280	4241.41	1.20	0	-1154	4400	4340	4310	4250	4220	4325	4235	68	1280	500	2820	5	1	13602977	588	-1.93	1.97	12	0.28	-2234.00	2192.00	12430	20230208	-65.25	3100	20231031	39.35	5560	-22.30	20240111	4105	5.24	20240130	12690	-65.96	20230213	3100	39.35	20231031	0.84	N	299660	500	68 억		163722	N	N	0	N	00	N
100	20240213	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	20	2	0.47	143581590	33930	173.29	4290	4350	4175	5560	3000	4280	4231.70	1.20	0	-806	4400	4340	4310	4250	4220	4325	4235	68	1280	500	2820	5	1	13602977	585	-1.92	1.96	12	0.25	-2234.00	2192.00	12430	20230208	-65.41	3100	20231031	38.71	5560	-22.66	20240111	4105	4.75	20240130	12690	-66.12	20230213	3100	38.71	20231031	0.84	N	299660	500	68 억		163722	N	N	0	N	00	N
101	20240213	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-45	5	-1.05	116997795	27723	141.59	4290	4290	4175	5560	3000	4280	4220.24	1.20	0	-4	4400	4340	4310	4250	4220	4325	4235	68	1280	500	2820	5	1	13602977	576	-1.90	1.93	12	0.20	-2234.00	2192.00	12430	20230208	-65.93	3100	20231031	36.61	5560	-23.83	20240111	4105	3.17	20240130	12690	-66.63	20230213	3100	36.61	20231031	0.84	N	299660	500	68 억		163722	N	N	0	N	00	N
102	20240213	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-20	5	-0.47	104902630	24873	127.03	4290	4290	4175	5560	3000	4280	4217.53	1.20	0	762	4400	4340	4310	4250	4220	4325	4235	68	1280	500	2820	5	1	13602977	579	-1.91	1.94	12	0.18	-2234.00	2192.00	12430	20230208	-65.73	3100	20231031	37.42	5560	-23.38	20240111	4105	3.78	20240130	12690	-66.43	20230213	3100	37.42	20231031	0.84	N	299660	500	68 억		163722	N	N	0	N	00	N
103	20240213	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-35	5	-0.82	91718330	21760	111.13	4290	4290	4175	5560	3000	4280	4215.00	1.20	0	741	4400	4340	4310	4250	4220	4325	4235	68	1280	500	2820	5	1	13602977	577	-1.90	1.94	12	0.16	-2234.00	2192.00	12430	20230208	-65.85	3100	20231031	36.94	5560	-23.65	20240111	4105	3.41	20240130	12690	-66.55	20230213	3100	36.94	20231031	0.84	N	299660	500	68 억		163722	N	N	0	N	00	N