KissMeData/261780/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	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-70	5	-1.38	247671170	49202	96.94	5040	5100	5010	6610	3570	5090	5033.76	0.15	0	-30348	5283	5186	5103	5006	4923	5235	5055	134	1520	500	3660	10	1	26732079	1342	-19.76	3.98	12	0.18	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	5800	-13.45	20240103	5000	0.40	20240117	7660	-34.46	20230912	4100	22.44	20230726	0.51	N	261780	500	133 억		39067	N	N	0	N	00	N
3	20240229	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-60	5	-1.18	203405270	40389	79.57	5040	5100	5010	6610	3570	5090	5036.16	0.15	0	-22897	5283	5186	5103	5006	4923	5235	5055	134	1520	500	3660	10	1	26732079	1345	-19.80	3.99	12	0.15	-254.00	1262.00	7660	20230912	-34.33	4100	20230726	22.68	5800	-13.28	20240103	5000	0.60	20240117	7660	-34.33	20230912	4100	22.68	20230726	0.51	N	261780	500	133 억		39067	N	N	0	N	00	N
4	20240229	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-70	5	-1.38	166198540	32992	65.00	5040	5100	5010	6610	3570	5090	5037.54	0.15	0	-19540	5283	5186	5103	5006	4923	5235	5055	134	1520	500	3660	10	1	26732079	1342	-19.76	3.98	12	0.12	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	5800	-13.45	20240103	5000	0.40	20240117	7660	-34.46	20230912	4100	22.44	20230726	0.51	N	261780	500	133 억		39067	N	N	0	N	00	N
5	20240229	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-50	5	-0.98	125340570	24862	48.98	5040	5100	5030	6610	3570	5090	5041.45	0.15	0	-12433	5283	5186	5103	5006	4923	5235	5055	134	1520	500	3660	10	1	26732079	1347	-19.84	3.99	12	0.09	-254.00	1262.00	7660	20230912	-34.20	4100	20230726	22.93	5800	-13.10	20240103	5000	0.80	20240117	7660	-34.20	20230912	4100	22.93	20230726	0.51	N	261780	500	133 억		39067	N	N	0	N	00	N
6	20240229	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-50	5	-0.98	104900020	20805	40.99	5040	5100	5030	6610	3570	5090	5042.06	0.15	0	-8965	5283	5186	5103	5006	4923	5235	5055	134	1520	500	3660	10	1	26732079	1347	-19.84	3.99	12	0.08	-254.00	1262.00	7660	20230912	-34.20	4100	20230726	22.93	5800	-13.10	20240103	5000	0.80	20240117	7660	-34.20	20230912	4100	22.93	20230726	0.51	N	261780	500	133 억		39067	N	N	0	N	00	N
7	20240229	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-60	5	-1.18	62778340	12440	24.51	5040	5100	5030	6610	3570	5090	5046.49	0.15	0	-6308	5283	5186	5103	5006	4923	5235	5055	134	1520	500	3660	10	1	26732079	1345	-19.80	3.99	12	0.05	-254.00	1262.00	7660	20230912	-34.33	4100	20230726	22.68	5800	-13.28	20240103	5000	0.60	20240117	7660	-34.33	20230912	4100	22.68	20230726	0.51	N	261780	500	133 억		39067	N	N	0	N	00	N
8	20240229	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	-40	5	-0.79	40909830	8100	15.96	5040	5100	5030	6610	3570	5090	5050.60	0.15	0	-3540	5283	5186	5103	5006	4923	5235	5055	134	1520	500	3660	10	1	26732079	1350	-19.88	4.00	12	0.03	-254.00	1262.00	7660	20230912	-34.07	4100	20230726	23.17	5800	-12.93	20240103	5000	1.00	20240117	7660	-34.07	20230912	4100	23.17	20230726	0.51	N	261780	500	133 억		39067	N	N	0	N	00	N
9	20240229	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-20	5	-0.39	8811610	1747	3.44	5040	5100	5030	6610	3570	5090	5043.85	0.15	0	-1707	5283	5186	5103	5006	4923	5235	5055	134	1520	500	3660	10	1	26732079	1355	-19.96	4.02	12	0.01	-254.00	1262.00	7660	20230912	-33.81	4100	20230726	23.66	5800	-12.59	20240103	5000	1.40	20240117	7660	-33.81	20230912	4100	23.66	20230726	0.51	N	261780	500	133 억		39067	N	N	0	N	00	N
10	20240228	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	0	3	0.00	256369360	50517	55.43	5080	5200	5020	6610	3570	5090	5074.91	0.20	0	-13105	5290	5190	5110	5010	4930	5240	5060	134	1520	500	3660	10	1	26732079	1361	-20.04	4.03	12	0.19	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	5800	-12.24	20240103	5000	1.80	20240117	7660	-33.55	20230912	4100	24.15	20230726	0.52	N	261780	500	133 억		52172	N	N	0	N	00	N
11	20240228	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-10	5	-0.20	200584500	39461	43.30	5080	5200	5040	6610	3570	5090	5083.11	0.20	0	-12564	5290	5190	5110	5010	4930	5240	5060	134	1520	500	3660	10	1	26732079	1358	-20.00	4.03	12	0.15	-254.00	1262.00	7660	20230912	-33.68	4100	20230726	23.90	5800	-12.41	20240103	5000	1.60	20240117	7660	-33.68	20230912	4100	23.90	20230726	0.52	N	261780	500	133 억		52172	N	N	0	N	00	N
12	20240228	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	30	2	0.59	180743410	35532	38.99	5080	5200	5040	6610	3570	5090	5086.78	0.20	0	-10308	5290	5190	5110	5010	4930	5240	5060	134	1520	500	3660	10	1	26732079	1369	-20.16	4.06	12	0.13	-254.00	1262.00	7660	20230912	-33.16	4100	20230726	24.88	5800	-11.72	20240103	5000	2.40	20240117	7660	-33.16	20230912	4100	24.88	20230726	0.52	N	261780	500	133 억		52172	N	N	0	N	00	N
13	20240228	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-50	5	-0.98	152130990	29910	32.82	5080	5200	5040	6610	3570	5090	5086.29	0.20	0	-8357	5290	5190	5110	5010	4930	5240	5060	134	1520	500	3660	10	1	26732079	1347	-19.84	3.99	12	0.11	-254.00	1262.00	7660	20230912	-34.20	4100	20230726	22.93	5800	-13.10	20240103	5000	0.80	20240117	7660	-34.20	20230912	4100	22.93	20230726	0.52	N	261780	500	133 억		52172	N	N	0	N	00	N
14	20240228	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-30	5	-0.59	127416280	25013	27.44	5080	5200	5040	6610	3570	5090	5094.00	0.20	0	-6463	5290	5190	5110	5010	4930	5240	5060	134	1520	500	3660	10	1	26732079	1353	-19.92	4.01	12	0.09	-254.00	1262.00	7660	20230912	-33.94	4100	20230726	23.41	5800	-12.76	20240103	5000	1.20	20240117	7660	-33.94	20230912	4100	23.41	20230726	0.52	N	261780	500	133 억		52172	N	N	0	N	00	N
15	20240228	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-10	5	-0.20	74762270	14617	16.04	5080	5200	5070	6610	3570	5090	5114.75	0.20	0	-3695	5290	5190	5110	5010	4930	5240	5060	134	1520	500	3660	10	1	26732079	1358	-20.00	4.03	12	0.05	-254.00	1262.00	7660	20230912	-33.68	4100	20230726	23.90	5800	-12.41	20240103	5000	1.60	20240117	7660	-33.68	20230912	4100	23.90	20230726	0.52	N	261780	500	133 억		52172	N	N	0	N	00	N
16	20240228	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	10	2	0.20	46086370	8982	9.86	5080	5200	5080	6610	3570	5090	5130.97	0.20	0	-1680	5290	5190	5110	5010	4930	5240	5060	134	1520	500	3660	10	1	26732079	1363	-20.08	4.04	12	0.03	-254.00	1262.00	7660	20230912	-33.42	4100	20230726	24.39	5800	-12.07	20240103	5000	2.00	20240117	7660	-33.42	20230912	4100	24.39	20230726	0.52	N	261780	500	133 억		52172	N	N	0	N	00	N
17	20240228	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	50	2	0.98	10179350	1975	2.17	5080	5200	5080	6610	3570	5090	5154.10	0.20	0	-261	5290	5190	5110	5010	4930	5240	5060	134	1520	500	3660	10	1	26732079	1374	-20.24	4.07	12	0.01	-254.00	1262.00	7660	20230912	-32.90	4100	20230726	25.37	5800	-11.38	20240103	5000	2.80	20240117	7660	-32.90	20230912	4100	25.37	20230726	0.52	N	261780	500	133 억		52172	N	N	0	N	00	N
18	20240227	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	40	2	0.79	464945040	90890	265.54	5050	5210	5030	6560	3540	5050	5115.47	0.19	0	1822	5116	5082	5046	5012	4976	5100	5030	134	1510	500	3630	10	1	26732079	1361	-20.04	4.03	12	0.34	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	5800	-12.24	20240103	5000	1.80	20240117	7660	-33.55	20230912	4100	24.15	20230726	0.52	N	261780	500	133 억		50350	N	N	0	N	00	N
19	20240227	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	80	2	1.58	452782530	88501	258.56	5050	5210	5030	6560	3540	5050	5116.13	0.19	0	1411	5116	5082	5046	5012	4976	5100	5030	134	1510	500	3630	10	1	26732079	1371	-20.20	4.06	12	0.33	-254.00	1262.00	7660	20230912	-33.03	4100	20230726	25.12	5800	-11.55	20240103	5000	2.60	20240117	7660	-33.03	20230912	4100	25.12	20230726	0.52	N	261780	500	133 억		50350	N	N	0	N	00	N
20	20240227	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	70	2	1.39	360166570	70400	205.68	5050	5210	5030	6560	3540	5050	5116.00	0.19	0	-208	5116	5082	5046	5012	4976	5100	5030	134	1510	500	3630	10	1	26732079	1369	-20.16	4.06	12	0.26	-254.00	1262.00	7660	20230912	-33.16	4100	20230726	24.88	5800	-11.72	20240103	5000	2.40	20240117	7660	-33.16	20230912	4100	24.88	20230726	0.52	N	261780	500	133 억		50350	N	N	0	N	00	N
21	20240227	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	130	2	2.57	270227300	53001	154.85	5050	5190	5030	6560	3540	5050	5098.53	0.19	0	-2197	5116	5082	5046	5012	4976	5100	5030	134	1510	500	3630	10	1	26732079	1385	-20.39	4.10	12	0.20	-254.00	1262.00	7660	20230912	-32.38	4100	20230726	26.34	5800	-10.69	20240103	5000	3.60	20240117	7660	-32.38	20230912	4100	26.34	20230726	0.52	N	261780	500	133 억		50350	N	N	0	N	00	N
22	20240227	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	70	2	1.39	184230320	36324	106.12	5050	5160	5030	6560	3540	5050	5071.86	0.19	0	-7802	5116	5082	5046	5012	4976	5100	5030	134	1510	500	3630	10	1	26732079	1369	-20.16	4.06	12	0.14	-254.00	1262.00	7660	20230912	-33.16	4100	20230726	24.88	5800	-11.72	20240103	5000	2.40	20240117	7660	-33.16	20230912	4100	24.88	20230726	0.52	N	261780	500	133 억		50350	N	N	0	N	00	N
23	20240227	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	60	2	1.19	160070030	31589	92.29	5050	5160	5030	6560	3540	5050	5067.27	0.19	0	-5236	5116	5082	5046	5012	4976	5100	5030	134	1510	500	3630	10	1	26732079	1366	-20.12	4.05	12	0.12	-254.00	1262.00	7660	20230912	-33.29	4100	20230726	24.63	5800	-11.90	20240103	5000	2.20	20240117	7660	-33.29	20230912	4100	24.63	20230726	0.52	N	261780	500	133 억		50350	N	N	0	N	00	N
24	20240227	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	100	2	1.98	135734840	26837	78.41	5050	5160	5030	6560	3540	5050	5057.75	0.19	0	-4880	5116	5082	5046	5012	4976	5100	5030	134	1510	500	3630	10	1	26732079	1377	-20.28	4.08	12	0.10	-254.00	1262.00	7660	20230912	-32.77	4100	20230726	25.61	5800	-11.21	20240103	5000	3.00	20240117	7660	-32.77	20230912	4100	25.61	20230726	0.52	N	261780	500	133 억		50350	N	N	0	N	00	N
25	20240227	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	0	3	0.00	17391420	3446	10.07	5050	5090	5040	6560	3540	5050	5046.84	0.19	0	-504	5116	5082	5046	5012	4976	5100	5030	134	1510	500	3630	10	1	26732079	1350	-19.88	4.00	12	0.01	-254.00	1262.00	7660	20230912	-34.07	4100	20230726	23.17	5800	-12.93	20240103	5000	1.00	20240117	7660	-34.07	20230912	4100	23.17	20230726	0.52	N	261780	500	133 억		50350	N	N	0	N	00	N
26	20240226	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	0	3	0.00	172323600	34145	103.22	5020	5080	5010	6560	3540	5050	5046.80	0.18	0	3092	5190	5120	5070	5000	4950	5155	5035	134	1510	500	3630	10	1	26732079	1350	-19.88	4.00	12	0.13	-254.00	1262.00	7660	20230912	-34.07	4100	20230726	23.17	5800	-12.93	20240103	5000	1.00	20240117	7660	-34.07	20230912	4100	23.17	20230726	0.52	N	261780	500	133 억		47258	N	N	0	N	00	N
27	20240226	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	20	2	0.40	167117970	33115	100.11	5020	5080	5010	6560	3540	5050	5046.59	0.18	0	3092	5190	5120	5070	5000	4950	5155	5035	134	1510	500	3630	10	1	26732079	1355	-19.96	4.02	12	0.12	-254.00	1262.00	7660	20230912	-33.81	4100	20230726	23.66	5800	-12.59	20240103	5000	1.40	20240117	7660	-33.81	20230912	4100	23.66	20230726	0.52	N	261780	500	133 억		47258	N	N	0	N	00	N
28	20240226	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	30	2	0.59	157273060	31163	94.21	5020	5080	5010	6560	3540	5050	5046.79	0.18	0	3596	5190	5120	5070	5000	4950	5155	5035	134	1510	500	3630	10	1	26732079	1358	-20.00	4.03	12	0.12	-254.00	1262.00	7660	20230912	-33.68	4100	20230726	23.90	5800	-12.41	20240103	5000	1.60	20240117	7660	-33.68	20230912	4100	23.90	20230726	0.52	N	261780	500	133 억		47258	N	N	0	N	00	N
29	20240226	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	0	3	0.00	138656740	27482	83.08	5020	5080	5010	6560	3540	5050	5045.37	0.18	0	2464	5190	5120	5070	5000	4950	5155	5035	134	1510	500	3630	10	1	26732079	1350	-19.88	4.00	12	0.10	-254.00	1262.00	7660	20230912	-34.07	4100	20230726	23.17	5800	-12.93	20240103	5000	1.00	20240117	7660	-34.07	20230912	4100	23.17	20230726	0.52	N	261780	500	133 억		47258	N	N	0	N	00	N
30	20240226	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	20	2	0.40	124277160	24633	74.47	5020	5080	5010	6560	3540	5050	5045.15	0.18	0	2597	5190	5120	5070	5000	4950	5155	5035	134	1510	500	3630	10	1	26732079	1355	-19.96	4.02	12	0.09	-254.00	1262.00	7660	20230912	-33.81	4100	20230726	23.66	5800	-12.59	20240103	5000	1.40	20240117	7660	-33.81	20230912	4100	23.66	20230726	0.52	N	261780	500	133 억		47258	N	N	0	N	00	N
31	20240226	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	0	3	0.00	102192370	20257	61.24	5020	5080	5010	6560	3540	5050	5044.79	0.18	0	1940	5190	5120	5070	5000	4950	5155	5035	134	1510	500	3630	10	1	26732079	1350	-19.88	4.00	12	0.08	-254.00	1262.00	7660	20230912	-34.07	4100	20230726	23.17	5800	-12.93	20240103	5000	1.00	20240117	7660	-34.07	20230912	4100	23.17	20230726	0.52	N	261780	500	133 억		47258	N	N	0	N	00	N
32	20240226	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	20	2	0.40	43321510	8555	25.86	5020	5080	5020	6560	3540	5050	5063.88	0.18	0	1246	5190	5120	5070	5000	4950	5155	5035	134	1510	500	3630	10	1	26732079	1355	-19.96	4.02	12	0.03	-254.00	1262.00	7660	20230912	-33.81	4100	20230726	23.66	5800	-12.59	20240103	5000	1.40	20240117	7660	-33.81	20230912	4100	23.66	20230726	0.52	N	261780	500	133 억		47258	N	N	0	N	00	N
33	20240226	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	30	2	0.59	6718470	1330	4.02	5020	5080	5020	6560	3540	5050	5051.48	0.18	0	6	5190	5120	5070	5000	4950	5155	5035	134	1510	500	3630	10	1	26732079	1358	-20.00	4.03	12	0.00	-254.00	1262.00	7660	20230912	-33.68	4100	20230726	23.90	5800	-12.41	20240103	5000	1.60	20240117	7660	-33.68	20230912	4100	23.90	20230726	0.52	N	261780	500	133 억		47258	N	N	0	N	00	N
34	20240223	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	10	2	0.20	167651850	33073	59.64	5040	5140	5020	6550	3530	5040	5069.15	0.18	0	-1198	5200	5120	5080	5000	4960	5100	4980	134	1510	500	3620	10	1	26732079	1350	-19.88	4.00	12	0.12	-254.00	1262.00	7660	20230912	-34.07	4100	20230726	23.17	5800	-12.93	20240103	5000	1.00	20240117	7660	-34.07	20230912	4100	23.17	20230726	0.51	N	261780	500	133 억		48958	N	N	0	N	00	N
35	20240223	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	40	2	0.79	164954060	32539	58.67	5040	5140	5020	6550	3530	5040	5069.43	0.18	0	-1274	5200	5120	5080	5000	4960	5100	4980	134	1510	500	3620	10	1	26732079	1358	-20.00	4.03	12	0.12	-254.00	1262.00	7660	20230912	-33.68	4100	20230726	23.90	5800	-12.41	20240103	5000	1.60	20240117	7660	-33.68	20230912	4100	23.90	20230726	0.51	N	261780	500	133 억		48958	N	N	0	N	00	N
36	20240223	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	20	2	0.40	152229640	30033	54.15	5040	5140	5020	6550	3530	5040	5068.75	0.18	0	-184	5200	5120	5080	5000	4960	5100	4980	134	1510	500	3620	10	1	26732079	1353	-19.92	4.01	12	0.11	-254.00	1262.00	7660	20230912	-33.94	4100	20230726	23.41	5800	-12.76	20240103	5000	1.20	20240117	7660	-33.94	20230912	4100	23.41	20230726	0.51	N	261780	500	133 억		48958	N	N	0	N	00	N
37	20240223	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	30	2	0.60	124933770	24617	44.39	5040	5140	5020	6550	3530	5040	5075.10	0.18	0	-768	5200	5120	5080	5000	4960	5100	4980	134	1510	500	3620	10	1	26732079	1355	-19.96	4.02	12	0.09	-254.00	1262.00	7660	20230912	-33.81	4100	20230726	23.66	5800	-12.59	20240103	5000	1.40	20240117	7660	-33.81	20230912	4100	23.66	20230726	0.51	N	261780	500	133 억		48958	N	N	0	N	00	N
38	20240223	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	50	2	0.99	99738650	19643	35.42	5040	5140	5020	6550	3530	5040	5077.57	0.18	0	221	5200	5120	5080	5000	4960	5100	4980	134	1510	500	3620	10	1	26732079	1361	-20.04	4.03	12	0.07	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	5800	-12.24	20240103	5000	1.80	20240117	7660	-33.55	20230912	4100	24.15	20230726	0.51	N	261780	500	133 억		48958	N	N	0	N	00	N
39	20240223	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	50	2	0.99	90425920	17813	32.12	5040	5140	5020	6550	3530	5040	5076.40	0.18	0	248	5200	5120	5080	5000	4960	5100	4980	134	1510	500	3620	10	1	26732079	1361	-20.04	4.03	12	0.07	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	5800	-12.24	20240103	5000	1.80	20240117	7660	-33.55	20230912	4100	24.15	20230726	0.51	N	261780	500	133 억		48958	N	N	0	N	00	N
40	20240223	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	60	2	1.19	74532100	14685	26.48	5040	5140	5020	6550	3530	5040	5075.39	0.18	0	238	5200	5120	5080	5000	4960	5100	4980	134	1510	500	3620	10	1	26732079	1363	-20.08	4.04	12	0.05	-254.00	1262.00	7660	20230912	-33.42	4100	20230726	24.39	5800	-12.07	20240103	5000	2.00	20240117	7660	-33.42	20230912	4100	24.39	20230726	0.51	N	261780	500	133 억		48958	N	N	0	N	00	N
41	20240223	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	10	2	0.20	19774790	3917	7.06	5040	5070	5020	6550	3530	5040	5048.45	0.18	0	2258	5200	5120	5080	5000	4960	5100	4980	134	1510	500	3620	10	1	26732079	1350	-19.88	4.00	12	0.01	-254.00	1262.00	7660	20230912	-34.07	4100	20230726	23.17	5800	-12.93	20240103	5000	1.00	20240117	7660	-34.07	20230912	4100	23.17	20230726	0.51	N	261780	500	133 억		48958	N	N	0	N	00	N
42	20240222	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-50	5	-0.98	280793520	55408	63.26	5160	5160	5040	6610	3570	5090	5067.74	0.20	0	-4483	5310	5200	5130	5020	4950	5165	4985	134	1520	500	3660	10	1	26732079	1347	-19.84	3.99	12	0.21	-254.00	1262.00	7660	20230912	-34.20	4100	20230726	22.93	5800	-13.10	20240103	5000	0.80	20240117	7660	-34.20	20230912	4100	22.93	20230726	0.50	N	261780	500	133 억		53436	N	N	0	N	00	N
43	20240222	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-20	5	-0.39	262135300	51710	59.04	5160	5160	5050	6610	3570	5090	5069.33	0.20	0	-4466	5310	5200	5130	5020	4950	5165	4985	134	1520	500	3660	10	1	26732079	1355	-19.96	4.02	12	0.19	-254.00	1262.00	7660	20230912	-33.81	4100	20230726	23.66	5800	-12.59	20240103	5000	1.40	20240117	7660	-33.81	20230912	4100	23.66	20230726	0.50	N	261780	500	133 억		53436	N	N	0	N	00	N
44	20240222	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-10	5	-0.20	157078920	30940	35.32	5160	5160	5060	6610	3570	5090	5076.89	0.20	0	-3589	5310	5200	5130	5020	4950	5165	4985	134	1520	500	3660	10	1	26732079	1358	-20.00	4.03	12	0.12	-254.00	1262.00	7660	20230912	-33.68	4100	20230726	23.90	5800	-12.41	20240103	5000	1.60	20240117	7660	-33.68	20230912	4100	23.90	20230726	0.50	N	261780	500	133 억		53436	N	N	0	N	00	N
45	20240222	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-10	5	-0.20	140257840	27627	31.54	5160	5160	5060	6610	3570	5090	5076.84	0.20	0	-2129	5310	5200	5130	5020	4950	5165	4985	134	1520	500	3660	10	1	26732079	1358	-20.00	4.03	12	0.10	-254.00	1262.00	7660	20230912	-33.68	4100	20230726	23.90	5800	-12.41	20240103	5000	1.60	20240117	7660	-33.68	20230912	4100	23.90	20230726	0.50	N	261780	500	133 억		53436	N	N	0	N	00	N
46	20240222	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-10	5	-0.20	122908440	24204	27.63	5160	5160	5060	6610	3570	5090	5078.02	0.20	0	-523	5310	5200	5130	5020	4950	5165	4985	134	1520	500	3660	10	1	26732079	1358	-20.00	4.03	12	0.09	-254.00	1262.00	7660	20230912	-33.68	4100	20230726	23.90	5800	-12.41	20240103	5000	1.60	20240117	7660	-33.68	20230912	4100	23.90	20230726	0.50	N	261780	500	133 억		53436	N	N	0	N	00	N
47	20240222	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	0	3	0.00	88206250	17362	19.82	5160	5160	5070	6610	3570	5090	5080.42	0.20	0	1339	5310	5200	5130	5020	4950	5165	4985	134	1520	500	3660	10	1	26732079	1361	-20.04	4.03	12	0.06	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	5800	-12.24	20240103	5000	1.80	20240117	7660	-33.55	20230912	4100	24.15	20230726	0.50	N	261780	500	133 억		53436	N	N	0	N	00	N
48	20240222	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-20	5	-0.39	76653480	15091	17.23	5160	5160	5070	6610	3570	5090	5079.42	0.20	0	1667	5310	5200	5130	5020	4950	5165	4985	134	1520	500	3660	10	1	26732079	1355	-19.96	4.02	12	0.06	-254.00	1262.00	7660	20230912	-33.81	4100	20230726	23.66	5800	-12.59	20240103	5000	1.40	20240117	7660	-33.81	20230912	4100	23.66	20230726	0.50	N	261780	500	133 억		53436	N	N	0	N	00	N
49	20240222	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	0	3	0.00	17159000	3371	3.85	5160	5160	5080	6610	3570	5090	5090.18	0.20	0	-518	5310	5200	5130	5020	4950	5165	4985	134	1520	500	3660	10	1	26732079	1361	-20.04	4.03	12	0.01	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	5800	-12.24	20240103	5000	1.80	20240117	7660	-33.55	20230912	4100	24.15	20230726	0.50	N	261780	500	133 억		53436	N	N	0	N	00	N
50	20240221	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-130	5	-2.49	449146840	87590	136.44	5200	5240	5060	6780	3660	5220	5127.83	0.34	0	-37118	5313	5266	5233	5186	5153	5250	5170	134	1560	500	3750	10	1	26732079	1361	-20.04	4.03	12	0.33	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	5800	-12.24	20240103	5000	1.80	20240117	7660	-33.55	20230912	4100	24.15	20230726	0.52	N	261780	500	133 억		90554	N	N	0	N	00	N
51	20240221	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	-110	5	-2.11	437314670	85266	132.82	5200	5240	5060	6780	3660	5220	5128.83	0.34	0	-35999	5313	5266	5233	5186	5153	5250	5170	134	1560	500	3750	10	1	26732079	1366	-20.12	4.05	12	0.32	-254.00	1262.00	7660	20230912	-33.29	4100	20230726	24.63	5800	-11.90	20240103	5000	2.20	20240117	7660	-33.29	20230912	4100	24.63	20230726	0.52	N	261780	500	133 억		90554	N	N	0	N	00	N
52	20240221	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-120	5	-2.30	416635480	81210	126.51	5200	5240	5060	6780	3660	5220	5130.35	0.34	0	-35261	5313	5266	5233	5186	5153	5250	5170	134	1560	500	3750	10	1	26732079	1363	-20.08	4.04	12	0.30	-254.00	1262.00	7660	20230912	-33.42	4100	20230726	24.39	5800	-12.07	20240103	5000	2.00	20240117	7660	-33.42	20230912	4100	24.39	20230726	0.52	N	261780	500	133 억		90554	N	N	0	N	00	N
53	20240221	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-130	5	-2.49	375013440	73072	113.83	5200	5240	5060	6780	3660	5220	5132.11	0.34	0	-32407	5313	5266	5233	5186	5153	5250	5170	134	1560	500	3750	10	1	26732079	1361	-20.04	4.03	12	0.27	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	5800	-12.24	20240103	5000	1.80	20240117	7660	-33.55	20230912	4100	24.15	20230726	0.52	N	261780	500	133 억		90554	N	N	0	N	00	N
54	20240221	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	-100	5	-1.92	280173650	54446	84.81	5200	5240	5100	6780	3660	5220	5145.90	0.34	0	-23523	5313	5266	5233	5186	5153	5250	5170	134	1560	500	3750	10	1	26732079	1369	-20.16	4.06	12	0.20	-254.00	1262.00	7660	20230912	-33.16	4100	20230726	24.88	5800	-11.72	20240103	5000	2.40	20240117	7660	-33.16	20230912	4100	24.88	20230726	0.52	N	261780	500	133 억		90554	N	N	0	N	00	N
55	20240221	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-30	5	-0.57	78251380	15094	23.51	5200	5240	5160	6780	3660	5220	5184.27	0.34	0	-8163	5313	5266	5233	5186	5153	5250	5170	134	1560	500	3750	10	1	26732079	1387	-20.43	4.11	12	0.06	-254.00	1262.00	7660	20230912	-32.25	4100	20230726	26.59	5800	-10.52	20240103	5000	3.80	20240117	7660	-32.25	20230912	4100	26.59	20230726	0.52	N	261780	500	133 억		90554	N	N	0	N	00	N
56	20240221	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-20	5	-0.38	43549660	8383	13.06	5200	5240	5180	6780	3660	5220	5195.00	0.34	0	-5378	5313	5266	5233	5186	5153	5250	5170	134	1560	500	3750	10	1	26732079	1390	-20.47	4.12	12	0.03	-254.00	1262.00	7660	20230912	-32.11	4100	20230726	26.83	5800	-10.34	20240103	5000	4.00	20240117	7660	-32.11	20230912	4100	26.83	20230726	0.52	N	261780	500	133 억		90554	N	N	0	N	00	N
57	20240221	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-20	5	-0.38	374400	72	0.11	5200	5200	5200	6780	3660	5220	5200.00	0.34	0	-3	5313	5266	5233	5186	5153	5250	5170	134	1560	500	3750	10	1	26732079	1390	-20.47	4.12	12	0.00	-254.00	1262.00	7660	20230912	-32.11	4100	20230726	26.83	5800	-10.34	20240103	5000	4.00	20240117	7660	-32.11	20230912	4100	26.83	20230726	0.52	N	261780	500	133 억		90554	N	N	0	N	00	N
58	20240220	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-30	5	-0.57	334999220	64048	195.23	5230	5280	5200	6820	3680	5250	5230.44	0.29	0	13701	5356	5302	5256	5202	5156	5330	5230	134	1570	500	3780	10	1	26732079	1395	-20.55	4.14	12	0.24	-254.00	1262.00	7660	20230912	-31.85	4100	20230726	27.32	5800	-10.00	20240103	5000	4.40	20240117	7660	-31.85	20230912	4100	27.32	20230726	0.52	N	261780	500	133 억		76853	N	N	0	N	00	N
59	20240220	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-20	5	-0.38	326261190	62376	190.14	5230	5280	5200	6820	3680	5250	5230.56	0.29	0	13583	5356	5302	5256	5202	5156	5330	5230	134	1570	500	3780	10	1	26732079	1398	-20.59	4.14	12	0.23	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5000	4.60	20240117	7660	-31.72	20230912	4100	27.56	20230726	0.52	N	261780	500	133 억		76853	N	N	0	N	00	N
60	20240220	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-20	5	-0.38	292468250	55894	170.38	5230	5280	5210	6820	3680	5250	5232.55	0.29	0	13456	5356	5302	5256	5202	5156	5330	5230	134	1570	500	3780	10	1	26732079	1398	-20.59	4.14	12	0.21	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5000	4.60	20240117	7660	-31.72	20230912	4100	27.56	20230726	0.52	N	261780	500	133 억		76853	N	N	0	N	00	N
61	20240220	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-10	5	-0.19	209442650	39982	121.87	5230	5280	5210	6820	3680	5250	5238.42	0.29	0	13182	5356	5302	5256	5202	5156	5330	5230	134	1570	500	3780	10	1	26732079	1401	-20.63	4.15	12	0.15	-254.00	1262.00	7660	20230912	-31.59	4100	20230726	27.80	5800	-9.66	20240103	5000	4.80	20240117	7660	-31.59	20230912	4100	27.80	20230726	0.52	N	261780	500	133 억		76853	N	N	0	N	00	N
62	20240220	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	0	3	0.00	182328740	34811	106.11	5230	5280	5210	6820	3680	5250	5237.68	0.29	0	13370	5356	5302	5256	5202	5156	5330	5230	134	1570	500	3780	10	1	26732079	1403	-20.67	4.16	12	0.13	-254.00	1262.00	7660	20230912	-31.46	4100	20230726	28.05	5800	-9.48	20240103	5000	5.00	20240117	7660	-31.46	20230912	4100	28.05	20230726	0.52	N	261780	500	133 억		76853	N	N	0	N	00	N
63	20240220	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-20	5	-0.38	149508790	28530	86.97	5230	5280	5210	6820	3680	5250	5240.41	0.29	0	13229	5356	5302	5256	5202	5156	5330	5230	134	1570	500	3780	10	1	26732079	1398	-20.59	4.14	12	0.11	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5000	4.60	20240117	7660	-31.72	20230912	4100	27.56	20230726	0.52	N	261780	500	133 억		76853	N	N	0	N	00	N
64	20240220	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	30	2	0.57	102173140	19502	59.45	5230	5280	5210	6820	3680	5250	5239.11	0.29	0	9628	5356	5302	5256	5202	5156	5330	5230	134	1570	500	3780	10	1	26732079	1411	-20.79	4.18	12	0.07	-254.00	1262.00	7660	20230912	-31.07	4100	20230726	28.78	5800	-8.97	20240103	5000	5.60	20240117	7660	-31.07	20230912	4100	28.78	20230726	0.52	N	261780	500	133 억		76853	N	N	0	N	00	N
65	20240220	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	20	2	0.38	4186310	798	2.43	5230	5270	5230	6820	3680	5250	5246.00	0.29	0	-1	5356	5302	5256	5202	5156	5330	5230	134	1570	500	3780	10	1	26732079	1409	-20.75	4.18	12	0.00	-254.00	1262.00	7660	20230912	-31.20	4100	20230726	28.54	5800	-9.14	20240103	5000	5.40	20240117	7660	-31.20	20230912	4100	28.54	20230726	0.52	N	261780	500	133 억		76853	N	N	0	N	00	N
66	20240219	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	20	2	0.38	171992000	32803	61.53	5230	5310	5210	6790	3670	5230	5243.18	0.29	0	-1745	5270	5250	5220	5200	5170	5260	5210	134	1560	500	3760	10	1	26732079	1403	-20.67	4.16	12	0.12	-254.00	1262.00	7660	20230912	-31.46	4100	20230726	28.05	5800	-9.48	20240103	5000	5.00	20240117	7660	-31.46	20230912	4100	28.05	20230726	0.53	N	261780	500	133 억		78597	N	N	0	N	00	N
67	20240219	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	10	2	0.19	169330440	32295	60.58	5230	5310	5210	6790	3670	5230	5243.24	0.29	0	-1537	5270	5250	5220	5200	5170	5260	5210	134	1560	500	3760	10	1	26732079	1401	-20.63	4.15	12	0.12	-254.00	1262.00	7660	20230912	-31.59	4100	20230726	27.80	5800	-9.66	20240103	5000	4.80	20240117	7660	-31.59	20230912	4100	27.80	20230726	0.53	N	261780	500	133 억		78597	N	N	0	N	00	N
68	20240219	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	10	2	0.19	154183120	29397	55.14	5230	5310	5210	6790	3670	5230	5244.86	0.29	0	-1448	5270	5250	5220	5200	5170	5260	5210	134	1560	500	3760	10	1	26732079	1401	-20.63	4.15	12	0.11	-254.00	1262.00	7660	20230912	-31.59	4100	20230726	27.80	5800	-9.66	20240103	5000	4.80	20240117	7660	-31.59	20230912	4100	27.80	20230726	0.53	N	261780	500	133 억		78597	N	N	0	N	00	N
69	20240219	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	20	2	0.38	128914740	24567	46.08	5230	5310	5210	6790	3670	5230	5247.48	0.29	0	843	5270	5250	5220	5200	5170	5260	5210	134	1560	500	3760	10	1	26732079	1403	-20.67	4.16	12	0.09	-254.00	1262.00	7660	20230912	-31.46	4100	20230726	28.05	5800	-9.48	20240103	5000	5.00	20240117	7660	-31.46	20230912	4100	28.05	20230726	0.53	N	261780	500	133 억		78597	N	N	0	N	00	N
70	20240219	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	10	2	0.19	103544910	19719	36.99	5230	5310	5210	6790	3670	5230	5251.02	0.29	0	4543	5270	5250	5220	5200	5170	5260	5210	134	1560	500	3760	10	1	26732079	1401	-20.63	4.15	12	0.07	-254.00	1262.00	7660	20230912	-31.59	4100	20230726	27.80	5800	-9.66	20240103	5000	4.80	20240117	7660	-31.59	20230912	4100	27.80	20230726	0.53	N	261780	500	133 억		78597	N	N	0	N	00	N
71	20240219	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	50	2	0.96	82126490	15634	29.33	5230	5310	5210	6790	3670	5230	5253.07	0.29	0	4897	5270	5250	5220	5200	5170	5260	5210	134	1560	500	3760	10	1	26732079	1411	-20.79	4.18	12	0.06	-254.00	1262.00	7660	20230912	-31.07	4100	20230726	28.78	5800	-8.97	20240103	5000	5.60	20240117	7660	-31.07	20230912	4100	28.78	20230726	0.53	N	261780	500	133 억		78597	N	N	0	N	00	N
72	20240219	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	20	2	0.38	56730790	10819	20.29	5230	5270	5210	6790	3670	5230	5243.63	0.29	0	5478	5270	5250	5220	5200	5170	5260	5210	134	1560	500	3760	10	1	26732079	1403	-20.67	4.16	12	0.04	-254.00	1262.00	7660	20230912	-31.46	4100	20230726	28.05	5800	-9.48	20240103	5000	5.00	20240117	7660	-31.46	20230912	4100	28.05	20230726	0.53	N	261780	500	133 억		78597	N	N	0	N	00	N
73	20240219	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	10	2	0.19	13278250	2541	4.77	5230	5250	5210	6790	3670	5230	5225.60	0.29	0	1622	5270	5250	5220	5200	5170	5260	5210	134	1560	500	3760	10	1	26732079	1401	-20.63	4.15	12	0.01	-254.00	1262.00	7660	20230912	-31.59	4100	20230726	27.80	5800	-9.66	20240103	5000	4.80	20240117	7660	-31.59	20230912	4100	27.80	20230726	0.53	N	261780	500	133 억		78597	N	N	0	N	00	N
74	20240216	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	10	2	0.19	275612760	52983	90.24	5200	5240	5190	6780	3660	5220	5201.91	0.27	0	6464	5346	5282	5236	5172	5126	5260	5150	134	1560	500	3750	10	1	26732079	1398	-20.59	4.14	12	0.20	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5000	4.60	20240117	7660	-31.72	20230912	4100	27.56	20230726	0.55	N	261780	500	133 억		72132	N	N	0	N	00	N
75	20240216	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	10	2	0.19	270237740	51955	88.49	5200	5240	5190	6780	3660	5220	5201.38	0.27	0	6548	5346	5282	5236	5172	5126	5260	5150	134	1560	500	3750	10	1	26732079	1398	-20.59	4.14	12	0.19	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5000	4.60	20240117	7660	-31.72	20230912	4100	27.56	20230726	0.55	N	261780	500	133 억		72132	N	N	0	N	00	N
76	20240216	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	0	3	0.00	228997040	44041	75.01	5200	5240	5190	6780	3660	5220	5199.63	0.27	0	430	5346	5282	5236	5172	5126	5260	5150	134	1560	500	3750	10	1	26732079	1395	-20.55	4.14	12	0.16	-254.00	1262.00	7660	20230912	-31.85	4100	20230726	27.32	5800	-10.00	20240103	5000	4.40	20240117	7660	-31.85	20230912	4100	27.32	20230726	0.55	N	261780	500	133 억		72132	N	N	0	N	00	N
77	20240216	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-10	5	-0.19	140431850	27004	45.99	5200	5240	5190	6780	3660	5220	5200.41	0.27	0	-4794	5346	5282	5236	5172	5126	5260	5150	134	1560	500	3750	10	1	26732079	1393	-20.51	4.13	12	0.10	-254.00	1262.00	7660	20230912	-31.98	4100	20230726	27.07	5800	-10.17	20240103	5000	4.20	20240117	7660	-31.98	20230912	4100	27.07	20230726	0.55	N	261780	500	133 억		72132	N	N	0	N	00	N
78	20240216	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-30	5	-0.57	111506890	21436	36.51	5200	5240	5190	6780	3660	5220	5201.85	0.27	0	-3491	5346	5282	5236	5172	5126	5260	5150	134	1560	500	3750	10	1	26732079	1387	-20.43	4.11	12	0.08	-254.00	1262.00	7660	20230912	-32.25	4100	20230726	26.59	5800	-10.52	20240103	5000	3.80	20240117	7660	-32.25	20230912	4100	26.59	20230726	0.55	N	261780	500	133 억		72132	N	N	0	N	00	N
79	20240216	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	0	3	0.00	71812460	13797	23.50	5200	5240	5190	6780	3660	5220	5204.93	0.27	0	-1805	5346	5282	5236	5172	5126	5260	5150	134	1560	500	3750	10	1	26732079	1395	-20.55	4.14	12	0.05	-254.00	1262.00	7660	20230912	-31.85	4100	20230726	27.32	5800	-10.00	20240103	5000	4.40	20240117	7660	-31.85	20230912	4100	27.32	20230726	0.55	N	261780	500	133 억		72132	N	N	0	N	00	N
80	20240216	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	10	2	0.19	44087760	8466	14.42	5200	5240	5190	6780	3660	5220	5207.63	0.27	0	-1023	5346	5282	5236	5172	5126	5260	5150	134	1560	500	3750	10	1	26732079	1398	-20.59	4.14	12	0.03	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5000	4.60	20240117	7660	-31.72	20230912	4100	27.56	20230726	0.55	N	261780	500	133 억		72132	N	N	0	N	00	N
81	20240216	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	20	2	0.38	3953070	759	1.29	5200	5240	5200	6780	3660	5220	5208.26	0.27	0	-4	5346	5282	5236	5172	5126	5260	5150	134	1560	500	3750	10	1	26732079	1401	-20.63	4.15	12	0.00	-254.00	1262.00	7660	20230912	-31.59	4100	20230726	27.80	5800	-9.66	20240103	5000	4.80	20240117	7660	-31.59	20230912	4100	27.80	20230726	0.55	N	261780	500	133 억		72132	N	N	0	N	00	N
82	20240215	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-50	5	-0.95	306814580	58697	126.06	5240	5300	5190	6850	3690	5270	5227.09	0.24	0	7894	5370	5320	5220	5170	5070	5345	5195	134	1580	500	3790	10	1	26732079	1395	-20.55	4.14	12	0.22	-254.00	1262.00	7660	20230912	-31.85	4100	20230726	27.32	5800	-10.00	20240103	5000	4.40	20240117	7660	-31.85	20230912	4100	27.32	20230726	0.56	N	261780	500	133 억		64238	N	N	0	N	00	N
83	20240215	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-40	5	-0.76	292080040	55876	120.00	5240	5300	5190	6850	3690	5270	5227.29	0.24	0	8149	5370	5320	5220	5170	5070	5345	5195	134	1580	500	3790	10	1	26732079	1398	-20.59	4.14	12	0.21	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5000	4.60	20240117	7660	-31.72	20230912	4100	27.56	20230726	0.56	N	261780	500	133 억		64238	N	N	0	N	00	N
84	20240215	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-40	5	-0.76	263836120	50465	108.38	5240	5300	5190	6850	3690	5270	5228.10	0.24	0	6888	5370	5320	5220	5170	5070	5345	5195	134	1580	500	3790	10	1	26732079	1398	-20.59	4.14	12	0.19	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5000	4.60	20240117	7660	-31.72	20230912	4100	27.56	20230726	0.56	N	261780	500	133 억		64238	N	N	0	N	00	N
85	20240215	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-20	5	-0.38	193950070	37074	79.62	5240	5300	5190	6850	3690	5270	5231.43	0.24	0	6900	5370	5320	5220	5170	5070	5345	5195	134	1580	500	3790	10	1	26732079	1403	-20.67	4.16	12	0.14	-254.00	1262.00	7660	20230912	-31.46	4100	20230726	28.05	5800	-9.48	20240103	5000	5.00	20240117	7660	-31.46	20230912	4100	28.05	20230726	0.56	N	261780	500	133 억		64238	N	N	0	N	00	N
86	20240215	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-40	5	-0.76	176386750	33721	72.42	5240	5300	5190	6850	3690	5270	5230.77	0.24	0	6542	5370	5320	5220	5170	5070	5345	5195	134	1580	500	3790	10	1	26732079	1398	-20.59	4.14	12	0.13	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5000	4.60	20240117	7660	-31.72	20230912	4100	27.56	20230726	0.56	N	261780	500	133 억		64238	N	N	0	N	00	N
87	20240215	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-40	5	-0.76	109192390	20826	44.73	5240	5300	5190	6850	3690	5270	5243.08	0.24	0	-2084	5370	5320	5220	5170	5070	5345	5195	134	1580	500	3790	10	1	26732079	1398	-20.59	4.14	12	0.08	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5000	4.60	20240117	7660	-31.72	20230912	4100	27.56	20230726	0.56	N	261780	500	133 억		64238	N	N	0	N	00	N
88	20240215	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	0	3	0.00	80632620	15383	33.04	5240	5300	5190	6850	3690	5270	5241.67	0.24	0	932	5370	5320	5220	5170	5070	5345	5195	134	1580	500	3790	10	1	26732079	1409	-20.75	4.18	12	0.06	-254.00	1262.00	7660	20230912	-31.20	4100	20230726	28.54	5800	-9.14	20240103	5000	5.40	20240117	7660	-31.20	20230912	4100	28.54	20230726	0.56	N	261780	500	133 억		64238	N	N	0	N	00	N
89	20240215	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-10	5	-0.19	29091450	5583	11.99	5240	5270	5190	6850	3690	5270	5210.72	0.24	0	3241	5370	5320	5220	5170	5070	5345	5195	134	1580	500	3790	10	1	26732079	1406	-20.71	4.17	12	0.02	-254.00	1262.00	7660	20230912	-31.33	4100	20230726	28.29	5800	-9.31	20240103	5000	5.20	20240117	7660	-31.33	20230912	4100	28.29	20230726	0.56	N	261780	500	133 억		64238	N	N	0	N	00	N
90	20240214	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	70	2	1.35	242074290	46558	78.56	5120	5270	5120	6760	3640	5200	5199.41	0.21	0	7070	5326	5262	5206	5142	5086	5235	5115	134	1560	500	3740	10	1	26732079	1409	-20.75	4.18	12	0.17	-254.00	1262.00	7660	20230912	-31.20	4100	20230726	28.54	5800	-9.14	20240103	5000	5.40	20240117	7660	-31.20	20230912	4100	28.54	20230726	0.55	N	261780	500	133 억		57168	N	N	0	N	00	N
91	20240214	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	40	2	0.77	231586520	44564	75.19	5120	5270	5120	6760	3640	5200	5196.72	0.21	0	6621	5326	5262	5206	5142	5086	5235	5115	134	1560	500	3740	10	1	26732079	1401	-20.63	4.15	12	0.17	-254.00	1262.00	7660	20230912	-31.59	4100	20230726	27.80	5800	-9.66	20240103	5000	4.80	20240117	7660	-31.59	20230912	4100	27.80	20230726	0.55	N	261780	500	133 억		57168	N	N	0	N	00	N
92	20240214	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	10	2	0.19	172370470	33250	56.10	5120	5240	5120	6760	3640	5200	5184.07	0.21	0	5450	5326	5262	5206	5142	5086	5235	5115	134	1560	500	3740	10	1	26732079	1393	-20.51	4.13	12	0.12	-254.00	1262.00	7660	20230912	-31.98	4100	20230726	27.07	5800	-10.17	20240103	5000	4.20	20240117	7660	-31.98	20230912	4100	27.07	20230726	0.55	N	261780	500	133 억		57168	N	N	0	N	00	N
93	20240214	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-10	5	-0.19	158425620	30571	51.58	5120	5240	5120	6760	3640	5200	5182.22	0.21	0	5041	5326	5262	5206	5142	5086	5235	5115	134	1560	500	3740	10	1	26732079	1387	-20.43	4.11	12	0.11	-254.00	1262.00	7660	20230912	-32.25	4100	20230726	26.59	5800	-10.52	20240103	5000	3.80	20240117	7660	-32.25	20230912	4100	26.59	20230726	0.55	N	261780	500	133 억		57168	N	N	0	N	00	N
94	20240214	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-10	5	-0.19	78084970	15049	25.39	5120	5240	5120	6760	3640	5200	5188.71	0.21	0	-3863	5326	5262	5206	5142	5086	5235	5115	134	1560	500	3740	10	1	26732079	1387	-20.43	4.11	12	0.06	-254.00	1262.00	7660	20230912	-32.25	4100	20230726	26.59	5800	-10.52	20240103	5000	3.80	20240117	7660	-32.25	20230912	4100	26.59	20230726	0.55	N	261780	500	133 억		57168	N	N	0	N	00	N
95	20240214	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	-20	5	-0.38	65737720	12666	21.37	5120	5240	5120	6760	3640	5200	5190.09	0.21	0	-3858	5326	5262	5206	5142	5086	5235	5115	134	1560	500	3740	10	1	26732079	1385	-20.39	4.10	12	0.05	-254.00	1262.00	7660	20230912	-32.38	4100	20230726	26.34	5800	-10.69	20240103	5000	3.60	20240117	7660	-32.38	20230912	4100	26.34	20230726	0.55	N	261780	500	133 억		57168	N	N	0	N	00	N
96	20240214	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	40	2	0.77	11657430	2266	3.82	5120	5240	5120	6760	3640	5200	5144.47	0.21	0	365	5326	5262	5206	5142	5086	5235	5115	134	1560	500	3740	10	1	26732079	1401	-20.63	4.15	12	0.01	-254.00	1262.00	7660	20230912	-31.59	4100	20230726	27.80	5800	-9.66	20240103	5000	4.80	20240117	7660	-31.59	20230912	4100	27.80	20230726	0.55	N	261780	500	133 억		57168	N	N	0	N	00	N
97	20240213	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-40	5	-0.76	307163260	58992	219.72	5220	5270	5150	6810	3670	5240	5206.86	0.20	0	4986	5333	5286	5233	5186	5133	5310	5210	134	1570	500	3770	10	1	26732079	1390	-20.47	4.12	12	0.22	-254.00	1262.00	7660	20230912	-32.11	4100	20230726	26.83	5800	-10.34	20240103	5000	4.00	20240117	7660	-32.11	20230912	4100	26.83	20230726	0.53	N	261780	500	133 억		52182	N	N	0	N	00	N
98	20240213	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-10	5	-0.19	294560450	56568	210.69	5220	5270	5150	6810	3670	5240	5207.19	0.20	0	5140	5333	5286	5233	5186	5133	5310	5210	134	1570	500	3770	10	1	26732079	1398	-20.59	4.14	12	0.21	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5000	4.60	20240117	7660	-31.72	20230912	4100	27.56	20230726	0.53	N	261780	500	133 억		52182	N	N	0	N	00	N
99	20240213	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-10	5	-0.19	248843900	47809	178.07	5220	5270	5150	6810	3670	5240	5204.96	0.20	0	4211	5333	5286	5233	5186	5133	5310	5210	134	1570	500	3770	10	1	26732079	1398	-20.59	4.14	12	0.18	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5000	4.60	20240117	7660	-31.72	20230912	4100	27.56	20230726	0.53	N	261780	500	133 억		52182	N	N	0	N	00	N
100	20240213	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-20	5	-0.38	217727300	41839	155.83	5220	5270	5150	6810	3670	5240	5203.93	0.20	0	1100	5333	5286	5233	5186	5133	5310	5210	134	1570	500	3770	10	1	26732079	1395	-20.55	4.14	12	0.16	-254.00	1262.00	7660	20230912	-31.85	4100	20230726	27.32	5800	-10.00	20240103	5000	4.40	20240117	7660	-31.85	20230912	4100	27.32	20230726	0.53	N	261780	500	133 억		52182	N	N	0	N	00	N
101	20240213	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-40	5	-0.76	196476430	37764	140.65	5220	5270	5150	6810	3670	5240	5202.74	0.20	0	1103	5333	5286	5233	5186	5133	5310	5210	134	1570	500	3770	10	1	26732079	1390	-20.47	4.12	12	0.14	-254.00	1262.00	7660	20230912	-32.11	4100	20230726	26.83	5800	-10.34	20240103	5000	4.00	20240117	7660	-32.11	20230912	4100	26.83	20230726	0.53	N	261780	500	133 억		52182	N	N	0	N	00	N
102	20240213	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-40	5	-0.76	130884420	25101	93.49	5220	5270	5190	6810	3670	5240	5214.31	0.20	0	-565	5333	5286	5233	5186	5133	5310	5210	134	1570	500	3770	10	1	26732079	1390	-20.47	4.12	12	0.09	-254.00	1262.00	7660	20230912	-32.11	4100	20230726	26.83	5800	-10.34	20240103	5000	4.00	20240117	7660	-32.11	20230912	4100	26.83	20230726	0.53	N	261780	500	133 억		52182	N	N	0	N	00	N
103	20240213	100731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-30	5	-0.57	74669940	14279	53.18	5220	5270	5190	6810	3670	5240	5229.35	0.20	0	362	5333	5286	5233	5186	5133	5310	5210	134	1570	500	3770	10	1	26732079	1393	-20.51	4.13	12	0.05	-254.00	1262.00	7660	20230912	-31.98	4100	20230726	27.07	5800	-10.17	20240103	5000	4.20	20240117	7660	-31.98	20230912	4100	27.07	20230726	0.53	N	261780	500	133 억		52182	N	N	0	N	00	N