KissMeData/273060/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	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1375	-55	5	-3.85	1702064436	1242934	21.64	1418	1427	1352	1859	1001	1430	1369.04	0.17	0	-43109	1682	1555	1492	1365	1302	1524	1334	50	429	100	880	1	1	50459582	694	30.56	1.52	12	2.46	45.00	907.00	2590	20230711	-46.91	1048	20231206	31.20	1652	-16.77	20240103	1225	12.24	20240201	2590	-46.91	20230711	1048	31.20	20231206	4.68	N	273060	100	50 억		83773	N	N	0	N	00	N
3	20240229	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1369	-61	5	-4.27	1626199358	1187720	20.68	1418	1427	1352	1859	1001	1430	1368.85	0.17	0	-57112	1682	1555	1492	1365	1302	1524	1334	50	429	100	880	1	1	50459582	691	30.42	1.51	12	2.35	45.00	907.00	2590	20230711	-47.14	1048	20231206	30.63	1652	-17.13	20240103	1225	11.76	20240201	2590	-47.14	20230711	1048	30.63	20231206	4.68	N	273060	100	50 억		83773	N	N	0	N	00	N
4	20240229	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1364	-66	5	-4.62	1497452006	1093593	19.04	1418	1427	1352	1859	1001	1430	1368.94	0.17	0	-65760	1682	1555	1492	1365	1302	1524	1334	50	429	100	880	1	1	50459582	688	30.31	1.50	12	2.17	45.00	907.00	2590	20230711	-47.34	1048	20231206	30.15	1652	-17.43	20240103	1225	11.35	20240201	2590	-47.34	20230711	1048	30.15	20231206	4.68	N	273060	100	50 억		83773	N	N	0	N	00	N
5	20240229	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	-68	5	-4.76	1385030729	1010963	17.60	1418	1427	1352	1859	1001	1430	1369.63	0.17	0	-64038	1682	1555	1492	1365	1302	1524	1334	50	429	100	880	1	1	50459582	687	30.27	1.50	12	2.00	45.00	907.00	2590	20230711	-47.41	1048	20231206	29.96	1652	-17.55	20240103	1225	11.18	20240201	2590	-47.41	20230711	1048	29.96	20231206	4.68	N	273060	100	50 억		83773	N	N	0	N	00	N
6	20240229	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1367	-63	5	-4.41	1316084756	960482	16.72	1418	1427	1352	1859	1001	1430	1369.83	0.17	0	-56372	1682	1555	1492	1365	1302	1524	1334	50	429	100	880	1	1	50459582	690	30.38	1.51	12	1.90	45.00	907.00	2590	20230711	-47.22	1048	20231206	30.44	1652	-17.25	20240103	1225	11.59	20240201	2590	-47.22	20230711	1048	30.44	20231206	4.68	N	273060	100	50 억		83773	N	N	0	N	00	N
7	20240229	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	-67	5	-4.69	1255384264	916021	15.95	1418	1427	1352	1859	1001	1430	1370.05	0.17	0	-61232	1682	1555	1492	1365	1302	1524	1334	50	429	100	880	1	1	50459582	688	30.29	1.50	12	1.82	45.00	907.00	2590	20230711	-47.37	1048	20231206	30.06	1652	-17.49	20240103	1225	11.27	20240201	2590	-47.37	20230711	1048	30.06	20231206	4.68	N	273060	100	50 억		83773	N	N	0	N	00	N
8	20240229	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1358	-72	5	-5.03	1117213317	814263	14.18	1418	1427	1352	1859	1001	1430	1371.59	0.17	0	-63350	1682	1555	1492	1365	1302	1524	1334	50	429	100	880	1	1	50459582	685	30.18	1.50	12	1.61	45.00	907.00	2590	20230711	-47.57	1048	20231206	29.58	1652	-17.80	20240103	1225	10.86	20240201	2590	-47.57	20230711	1048	29.58	20231206	4.68	N	273060	100	50 억		83773	N	N	0	N	00	N
9	20240229	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1361	-69	5	-4.83	427449900	309832	5.39	1418	1420	1357	1859	1001	1430	1378.55	0.17	0	-55552	1682	1555	1492	1365	1302	1524	1334	50	429	100	880	1	1	50459582	687	30.24	1.50	12	0.61	45.00	907.00	2590	20230711	-47.45	1048	20231206	29.87	1652	-17.62	20240103	1225	11.10	20240201	2590	-47.45	20230711	1048	29.87	20231206	4.68	N	273060	100	50 억		83773	N	N	0	N	00	N
10	20240228	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1430	-49	5	-3.31	8721922508	5692705	128.32	1484	1619	1429	1922	1036	1479	1532.44	0.09	0	39679	1613	1545	1502	1434	1391	1524	1413	50	443	100	910	1	1	50459582	722	31.78	1.58	12	11.28	45.00	907.00	2590	20230711	-44.79	1048	20231206	36.45	1652	-13.44	20240103	1225	16.73	20240201	2590	-44.79	20230711	1048	36.45	20231206	4.66	N	273060	100	50 억		44095	N	N	0	N	00	N
11	20240228	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1441	-38	5	-2.57	8425988710	5486327	123.66	1484	1619	1441	1922	1036	1479	1535.82	0.09	0	25589	1613	1545	1502	1434	1391	1524	1413	50	443	100	910	1	1	50459582	727	32.02	1.59	12	10.87	45.00	907.00	2590	20230711	-44.36	1048	20231206	37.50	1652	-12.77	20240103	1225	17.63	20240201	2590	-44.36	20230711	1048	37.50	20231206	4.66	N	273060	100	50 억		44095	N	N	0	N	00	N
12	20240228	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1469	-10	5	-0.68	8002860164	5195870	117.12	1484	1619	1462	1922	1036	1479	1540.23	0.09	0	67022	1613	1545	1502	1434	1391	1524	1413	50	443	100	910	1	1	50459582	741	32.64	1.62	12	10.30	45.00	907.00	2590	20230711	-43.28	1048	20231206	40.17	1652	-11.08	20240103	1225	19.92	20240201	2590	-43.28	20230711	1048	40.17	20231206	4.66	N	273060	100	50 억		44095	N	N	0	N	00	N
13	20240228	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1465	-14	5	-0.95	7793366415	5053345	113.90	1484	1619	1462	1922	1036	1479	1542.22	0.09	0	90460	1613	1545	1502	1434	1391	1524	1413	50	443	100	910	1	1	50459582	739	32.56	1.62	12	10.01	45.00	907.00	2590	20230711	-43.44	1048	20231206	39.79	1652	-11.32	20240103	1225	19.59	20240201	2590	-43.44	20230711	1048	39.79	20231206	4.66	N	273060	100	50 억		44095	N	N	0	N	00	N
14	20240228	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1480	1	2	0.07	7409014033	4792535	108.03	1484	1619	1479	1922	1036	1479	1545.95	0.09	0	157785	1613	1545	1502	1434	1391	1524	1413	50	443	100	910	1	1	50459582	747	32.89	1.63	12	9.50	45.00	907.00	2590	20230711	-42.86	1048	20231206	41.22	1652	-10.41	20240103	1225	20.82	20240201	2590	-42.86	20230711	1048	41.22	20231206	4.66	N	273060	100	50 억		44095	N	N	0	N	00	N
15	20240228	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1487	8	2	0.54	7154393314	4620937	104.16	1484	1619	1480	1922	1036	1479	1548.26	0.09	0	201657	1613	1545	1502	1434	1391	1524	1413	50	443	100	910	1	1	50459582	750	33.04	1.64	12	9.16	45.00	907.00	2590	20230711	-42.59	1048	20231206	41.89	1652	-9.99	20240103	1225	21.39	20240201	2590	-42.59	20230711	1048	41.89	20231206	4.66	N	273060	100	50 억		44095	N	N	0	N	00	N
16	20240228	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1517	38	2	2.57	6458191715	4155090	93.66	1484	1619	1482	1922	1036	1479	1554.28	0.09	0	236596	1613	1545	1502	1434	1391	1524	1413	50	443	100	910	1	1	50459582	765	33.71	1.67	12	8.23	45.00	907.00	2590	20230711	-41.43	1048	20231206	44.75	1652	-8.17	20240103	1225	23.84	20240201	2590	-41.43	20230711	1048	44.75	20231206	4.66	N	273060	100	50 억		44095	N	N	0	N	00	N
17	20240228	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1586	107	2	7.23	3287509614	2099981	47.33	1484	1619	1482	1922	1036	1479	1565.49	0.09	0	526975	1613	1545	1502	1434	1391	1524	1413	50	443	100	910	1	1	50459582	800	35.24	1.75	12	4.16	45.00	907.00	2590	20230711	-38.76	1048	20231206	51.34	1652	-4.00	20240103	1225	29.47	20240201	2590	-38.76	20230711	1048	51.34	20231206	4.66	N	273060	100	50 억		44095	N	N	0	N	00	N
18	20240227	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1479	29	2	2.00	6514021817	4313569	43.76	1540	1570	1459	1885	1015	1450	1510.28	0.03	0	39090	1708	1578	1514	1384	1320	1547	1353	50	435	100	890	1	1	50459582	746	32.87	1.63	12	8.55	45.00	907.00	2590	20230711	-42.90	1048	20231206	41.13	1652	-10.47	20240103	1225	20.73	20240201	2590	-42.90	20230711	1048	41.13	20231206	4.78	N	273060	100	50 억		12900	N	N	0	N	00	N
19	20240227	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1491	41	2	2.83	6245329979	4133093	41.93	1540	1570	1459	1885	1015	1450	1511.07	0.03	0	32240	1708	1578	1514	1384	1320	1547	1353	50	435	100	890	1	1	50459582	752	33.13	1.64	12	8.19	45.00	907.00	2590	20230711	-42.43	1048	20231206	42.27	1652	-9.75	20240103	1225	21.71	20240201	2590	-42.43	20230711	1048	42.27	20231206	4.78	N	273060	100	50 억		12900	N	N	0	N	00	N
20	20240227	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1494	44	2	3.03	4943128152	3268453	33.16	1540	1570	1459	1885	1015	1450	1512.39	0.03	0	87762	1708	1578	1514	1384	1320	1547	1353	50	435	100	890	1	1	50459582	754	33.20	1.65	12	6.48	45.00	907.00	2590	20230711	-42.32	1048	20231206	42.56	1652	-9.56	20240103	1225	21.96	20240201	2590	-42.32	20230711	1048	42.56	20231206	4.78	N	273060	100	50 억		12900	N	N	0	N	00	N
21	20240227	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1475	25	2	1.72	4076312077	2691866	27.31	1540	1570	1461	1885	1015	1450	1514.33	0.03	0	31793	1708	1578	1514	1384	1320	1547	1353	50	435	100	890	1	1	50459582	744	32.78	1.63	12	5.33	45.00	907.00	2590	20230711	-43.05	1048	20231206	40.74	1652	-10.71	20240103	1225	20.41	20240201	2590	-43.05	20230711	1048	40.74	20231206	4.78	N	273060	100	50 억		12900	N	N	0	N	00	N
22	20240227	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1467	17	2	1.17	3978961677	2625547	26.63	1540	1570	1462	1885	1015	1450	1515.50	0.03	0	38566	1708	1578	1514	1384	1320	1547	1353	50	435	100	890	1	1	50459582	740	32.60	1.62	12	5.20	45.00	907.00	2590	20230711	-43.36	1048	20231206	39.98	1652	-11.20	20240103	1225	19.76	20240201	2590	-43.36	20230711	1048	39.98	20231206	4.78	N	273060	100	50 억		12900	N	N	0	N	00	N
23	20240227	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1495	45	2	3.10	3776053277	2487848	25.24	1540	1570	1462	1885	1015	1450	1517.82	0.03	0	57337	1708	1578	1514	1384	1320	1547	1353	50	435	100	890	1	1	50459582	754	33.22	1.65	12	4.93	45.00	907.00	2590	20230711	-42.28	1048	20231206	42.65	1652	-9.50	20240103	1225	22.04	20240201	2590	-42.28	20230711	1048	42.65	20231206	4.78	N	273060	100	50 억		12900	N	N	0	N	00	N
24	20240227	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1505	55	2	3.79	3263904438	2147088	21.78	1540	1570	1462	1885	1015	1450	1520.18	0.03	0	34413	1708	1578	1514	1384	1320	1547	1353	50	435	100	890	1	1	50459582	759	33.44	1.66	12	4.26	45.00	907.00	2590	20230711	-41.89	1048	20231206	43.61	1652	-8.90	20240103	1225	22.86	20240201	2590	-41.89	20230711	1048	43.61	20231206	4.78	N	273060	100	50 억		12900	N	N	0	N	00	N
25	20240227	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1524	74	2	5.10	2087568671	1357040	13.77	1540	1570	1500	1885	1015	1450	1538.38	0.03	0	15299	1708	1578	1514	1384	1320	1547	1353	50	435	100	890	1	1	50459582	769	33.87	1.68	12	2.69	45.00	907.00	2590	20230711	-41.16	1048	20231206	45.42	1652	-7.75	20240103	1225	24.41	20240201	2590	-41.16	20230711	1048	45.42	20231206	4.78	N	273060	100	50 억		12900	N	N	0	N	00	N
26	20240226	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1450	-120	5	-7.64	15405207986	9706102	182.69	1563	1644	1450	2040	1099	1570	1587.44	0.21	0	-97151	1648	1609	1531	1492	1414	1628	1511	50	470	100	970	1	1	50459582	732	32.22	1.60	12	19.24	45.00	907.00	2590	20230711	-44.02	1048	20231206	38.36	1652	-12.23	20240103	1225	18.37	20240201	2590	-44.02	20230711	1048	38.36	20231206	4.90	N	273060	100	50 억		108146	N	N	0	N	00	N
27	20240226	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1487	-83	5	-5.29	14993724996	9425867	177.42	1563	1644	1480	2040	1099	1570	1590.70	0.21	0	-102140	1648	1609	1531	1492	1414	1628	1511	50	470	100	970	1	1	50459582	750	33.04	1.64	12	18.68	45.00	907.00	2590	20230711	-42.59	1048	20231206	41.89	1652	-9.99	20240103	1225	21.39	20240201	2590	-42.59	20230711	1048	41.89	20231206	4.90	N	273060	100	50 억		108146	N	N	0	N	00	N
28	20240226	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1518	-52	5	-3.31	14421157322	9045723	170.26	1563	1644	1501	2040	1099	1570	1594.26	0.21	0	-93256	1648	1609	1531	1492	1414	1628	1511	50	470	100	970	1	1	50459582	766	33.73	1.67	12	17.93	45.00	907.00	2590	20230711	-41.39	1048	20231206	44.85	1652	-8.11	20240103	1225	23.92	20240201	2590	-41.39	20230711	1048	44.85	20231206	4.90	N	273060	100	50 억		108146	N	N	0	N	00	N
29	20240226	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1522	-48	5	-3.06	14044262952	8797353	165.59	1563	1644	1501	2040	1099	1570	1596.42	0.21	0	-72079	1648	1609	1531	1492	1414	1628	1511	50	470	100	970	1	1	50459582	768	33.82	1.68	12	17.43	45.00	907.00	2590	20230711	-41.24	1048	20231206	45.23	1652	-7.87	20240103	1225	24.24	20240201	2590	-41.24	20230711	1048	45.23	20231206	4.90	N	273060	100	50 억		108146	N	N	0	N	00	N
30	20240226	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1535	-35	5	-2.23	13744874690	8600789	161.89	1563	1644	1501	2040	1099	1570	1598.10	0.21	0	-71607	1648	1609	1531	1492	1414	1628	1511	50	470	100	970	1	1	50459582	775	34.11	1.69	12	17.04	45.00	907.00	2590	20230711	-40.73	1048	20231206	46.47	1652	-7.08	20240103	1225	25.31	20240201	2590	-40.73	20230711	1048	46.47	20231206	4.90	N	273060	100	50 억		108146	N	N	0	N	00	N
31	20240226	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1580	10	2	0.64	12514588855	7800982	146.83	1563	1644	1501	2040	1099	1570	1604.24	0.21	0	-83530	1648	1609	1531	1492	1414	1628	1511	50	470	100	970	1	1	50459582	797	35.11	1.74	12	15.46	45.00	907.00	2590	20230711	-39.00	1048	20231206	50.76	1652	-4.36	20240103	1225	28.98	20240201	2590	-39.00	20230711	1048	50.76	20231206	4.90	N	273060	100	50 억		108146	N	N	0	N	00	N
32	20240226	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1586	16	2	1.02	11342701179	7061698	132.92	1563	1644	1501	2040	1099	1570	1606.24	0.21	0	-99800	1648	1609	1531	1492	1414	1628	1511	50	470	100	970	1	1	50459582	800	35.24	1.75	12	13.99	45.00	907.00	2590	20230711	-38.76	1048	20231206	51.34	1652	-4.00	20240103	1225	29.47	20240201	2590	-38.76	20230711	1048	51.34	20231206	4.90	N	273060	100	50 억		108146	N	N	0	N	00	N
33	20240226	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1637	67	2	4.27	3907210416	2445300	46.03	1563	1637	1501	2040	1099	1570	1597.86	0.21	0	-15476	1648	1609	1531	1492	1414	1628	1511	50	470	100	970	1	1	50459582	826	36.38	1.80	12	4.85	45.00	907.00	2590	20230711	-36.80	1048	20231206	56.20	1652	-0.91	20240103	1225	33.63	20240201	2590	-36.80	20230711	1048	56.20	20231206	4.90	N	273060	100	50 억		108146	N	N	0	N	00	N
34	20240223	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1570	38	2	2.48	6970056354	4592701	76.16	1494	1570	1453	1991	1073	1532	1513.05	0.03	0	91910	1611	1571	1498	1458	1385	1591	1478	50	459	100	940	1	1	50459582	792	34.89	1.73	12	9.10	45.00	907.00	2590	20230711	-39.38	1048	20231206	49.81	1652	-4.96	20240103	1225	28.16	20240201	2590	-39.38	20230711	1048	49.81	20231206	4.80	N	273060	100	50 억		14285	N	N	0	N	00	N
35	20240223	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1542	10	2	0.65	4852952756	3232731	53.61	1494	1548	1453	1991	1073	1532	1501.19	0.03	0	105007	1611	1571	1498	1458	1385	1591	1478	50	459	100	940	1	1	50459582	778	34.27	1.70	12	6.41	45.00	907.00	2590	20230711	-40.46	1048	20231206	47.14	1652	-6.66	20240103	1225	25.88	20240201	2590	-40.46	20230711	1048	47.14	20231206	4.80	N	273060	100	50 억		14285	N	N	0	N	00	N
36	20240223	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1480	-52	5	-3.39	2217975288	1505181	24.96	1494	1495	1453	1991	1073	1532	1473.54	0.03	0	1616	1611	1571	1498	1458	1385	1591	1478	50	459	100	940	1	1	50459582	747	32.89	1.63	12	2.98	45.00	907.00	2590	20230711	-42.86	1048	20231206	41.22	1652	-10.41	20240103	1225	20.82	20240201	2590	-42.86	20230711	1048	41.22	20231206	4.80	N	273060	100	50 억		14285	N	N	0	N	00	N
37	20240223	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1467	-65	5	-4.24	1883695482	1277939	21.19	1494	1495	1455	1991	1073	1532	1473.99	0.03	0	-6362	1611	1571	1498	1458	1385	1591	1478	50	459	100	940	1	1	50459582	740	32.60	1.62	12	2.53	45.00	907.00	2590	20230711	-43.36	1048	20231206	39.98	1652	-11.20	20240103	1225	19.76	20240201	2590	-43.36	20230711	1048	39.98	20231206	4.80	N	273060	100	50 억		14285	N	N	0	N	00	N
38	20240223	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1473	-59	5	-3.85	1588498990	1076088	17.84	1494	1495	1466	1991	1073	1532	1476.15	0.03	0	-2604	1611	1571	1498	1458	1385	1591	1478	50	459	100	940	1	1	50459582	743	32.73	1.62	12	2.13	45.00	907.00	2590	20230711	-43.13	1048	20231206	40.55	1652	-10.84	20240103	1225	20.24	20240201	2590	-43.13	20230711	1048	40.55	20231206	4.80	N	273060	100	50 억		14285	N	N	0	N	00	N
39	20240223	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1474	-58	5	-3.79	1494726605	1012416	16.79	1494	1495	1466	1991	1073	1532	1476.37	0.03	0	-1071	1611	1571	1498	1458	1385	1591	1478	50	459	100	940	1	1	50459582	744	32.76	1.63	12	2.01	45.00	907.00	2590	20230711	-43.09	1048	20231206	40.65	1652	-10.77	20240103	1225	20.33	20240201	2590	-43.09	20230711	1048	40.65	20231206	4.80	N	273060	100	50 억		14285	N	N	0	N	00	N
40	20240223	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1475	-57	5	-3.72	1206998701	817561	13.56	1494	1495	1466	1991	1073	1532	1476.31	0.03	0	3628	1611	1571	1498	1458	1385	1591	1478	50	459	100	940	1	1	50459582	744	32.78	1.63	12	1.62	45.00	907.00	2590	20230711	-43.05	1048	20231206	40.74	1652	-10.71	20240103	1225	20.41	20240201	2590	-43.05	20230711	1048	40.74	20231206	4.80	N	273060	100	50 억		14285	N	N	0	N	00	N
41	20240223	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1477	-55	5	-3.59	636056373	430073	7.13	1494	1495	1466	1991	1073	1532	1478.88	0.03	0	11379	1611	1571	1498	1458	1385	1591	1478	50	459	100	940	1	1	50459582	745	32.82	1.63	12	0.85	45.00	907.00	2590	20230711	-42.97	1048	20231206	40.94	1652	-10.59	20240103	1225	20.57	20240201	2590	-42.97	20230711	1048	40.94	20231206	4.80	N	273060	100	50 억		14285	N	N	0	N	00	N
42	20240222	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1532	62	2	4.22	8745009611	5843661	235.83	1472	1538	1425	1911	1029	1470	1496.35	0.33	0	-151141	1519	1494	1450	1425	1381	1507	1438	50	441	100	910	1	1	50459582	773	34.04	1.69	12	11.58	45.00	907.00	2590	20230711	-40.85	1048	20231206	46.18	1652	-7.26	20240103	1225	25.06	20240201	2590	-40.85	20230711	1048	46.18	20231206	4.76	N	273060	100	50 억		164488	N	N	0	N	00	N
43	20240222	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1514	44	2	2.99	7494766861	5022008	202.67	1472	1538	1425	1911	1029	1470	1492.38	0.33	0	-129483	1519	1494	1450	1425	1381	1507	1438	50	441	100	910	1	1	50459582	764	33.64	1.67	12	9.95	45.00	907.00	2590	20230711	-41.54	1048	20231206	44.47	1652	-8.35	20240103	1225	23.59	20240201	2590	-41.54	20230711	1048	44.47	20231206	4.76	N	273060	100	50 억		164488	N	N	0	N	00	N
44	20240222	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1457	-13	5	-0.88	3391904758	2307052	93.11	1472	1513	1425	1911	1029	1470	1470.23	0.33	0	-37432	1519	1494	1450	1425	1381	1507	1438	50	441	100	910	1	1	50459582	735	32.38	1.61	12	4.57	45.00	907.00	2590	20230711	-43.75	1048	20231206	39.03	1652	-11.80	20240103	1225	18.94	20240201	2590	-43.75	20230711	1048	39.03	20231206	4.76	N	273060	100	50 억		164488	N	N	0	N	00	N
45	20240222	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1475	5	2	0.34	3194164422	2172325	87.67	1472	1513	1425	1911	1029	1470	1470.39	0.33	0	-31021	1519	1494	1450	1425	1381	1507	1438	50	441	100	910	1	1	50459582	744	32.78	1.63	12	4.31	45.00	907.00	2590	20230711	-43.05	1048	20231206	40.74	1652	-10.71	20240103	1225	20.41	20240201	2590	-43.05	20230711	1048	40.74	20231206	4.76	N	273060	100	50 억		164488	N	N	0	N	00	N
46	20240222	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1464	-6	5	-0.41	2624064491	1787630	72.14	1472	1513	1425	1911	1029	1470	1467.90	0.33	0	-73433	1519	1494	1450	1425	1381	1507	1438	50	441	100	910	1	1	50459582	739	32.53	1.61	12	3.54	45.00	907.00	2590	20230711	-43.47	1048	20231206	39.69	1652	-11.38	20240103	1225	19.51	20240201	2590	-43.47	20230711	1048	39.69	20231206	4.76	N	273060	100	50 억		164488	N	N	0	N	00	N
47	20240222	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1452	-18	5	-1.22	2423694221	1650038	66.59	1472	1513	1425	1911	1029	1470	1468.87	0.33	0	-61090	1519	1494	1450	1425	1381	1507	1438	50	441	100	910	1	1	50459582	733	32.27	1.60	12	3.27	45.00	907.00	2590	20230711	-43.94	1048	20231206	38.55	1652	-12.11	20240103	1225	18.53	20240201	2590	-43.94	20230711	1048	38.55	20231206	4.76	N	273060	100	50 억		164488	N	N	0	N	00	N
48	20240222	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1474	4	2	0.27	1814301835	1233023	49.76	1472	1513	1425	1911	1029	1470	1471.43	0.33	0	-94711	1519	1494	1450	1425	1381	1507	1438	50	441	100	910	1	1	50459582	744	32.76	1.63	12	2.44	45.00	907.00	2590	20230711	-43.09	1048	20231206	40.65	1652	-10.77	20240103	1225	20.33	20240201	2590	-43.09	20230711	1048	40.65	20231206	4.76	N	273060	100	50 억		164488	N	N	0	N	00	N
49	20240222	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1433	-37	5	-2.52	316910039	217820	8.79	1472	1473	1425	1911	1029	1470	1454.92	0.33	0	-56786	1519	1494	1450	1425	1381	1507	1438	50	441	100	910	1	1	50459582	723	31.84	1.58	12	0.43	45.00	907.00	2590	20230711	-44.67	1048	20231206	36.74	1652	-13.26	20240103	1225	16.98	20240201	2590	-44.67	20230711	1048	36.74	20231206	4.76	N	273060	100	50 억		164488	N	N	0	N	00	N
50	20240221	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1470	24	2	1.66	3460042978	2398472	9.40	1415	1475	1406	1879	1013	1446	1442.33	0.17	0	81549	1636	1540	1464	1368	1292	1589	1417	50	433	100	890	1	1	50459582	742	32.67	1.62	12	4.75	45.00	907.00	2590	20230711	-43.24	1048	20231206	40.27	1652	-11.02	20240103	1225	20.00	20240201	2590	-43.24	20230711	1048	40.27	20231206	4.63	N	273060	100	50 억		85809	N	N	0	N	00	N
51	20240221	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1463	17	2	1.18	3032694926	2107257	8.26	1415	1475	1406	1879	1013	1446	1439.17	0.17	0	140395	1636	1540	1464	1368	1292	1589	1417	50	433	100	890	1	1	50459582	738	32.51	1.61	12	4.18	45.00	907.00	2590	20230711	-43.51	1048	20231206	39.60	1652	-11.44	20240103	1225	19.43	20240201	2590	-43.51	20230711	1048	39.60	20231206	4.63	N	273060	100	50 억		85809	N	N	0	N	00	N
52	20240221	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1450	4	2	0.28	2235591714	1560043	6.11	1415	1463	1406	1879	1013	1446	1433.03	0.17	0	139119	1636	1540	1464	1368	1292	1589	1417	50	433	100	890	1	1	50459582	732	32.22	1.60	12	3.09	45.00	907.00	2590	20230711	-44.02	1048	20231206	38.36	1652	-12.23	20240103	1225	18.37	20240201	2590	-44.02	20230711	1048	38.36	20231206	4.63	N	273060	100	50 억		85809	N	N	0	N	00	N
53	20240221	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1423	-23	5	-1.59	1958092638	1367333	5.36	1415	1463	1406	1879	1013	1446	1432.05	0.17	0	110216	1636	1540	1464	1368	1292	1589	1417	50	433	100	890	1	1	50459582	718	31.62	1.57	12	2.71	45.00	907.00	2590	20230711	-45.06	1048	20231206	35.78	1652	-13.86	20240103	1225	16.16	20240201	2590	-45.06	20230711	1048	35.78	20231206	4.63	N	273060	100	50 억		85809	N	N	0	N	00	N
54	20240221	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1432	-14	5	-0.97	1816408377	1267838	4.97	1415	1463	1406	1879	1013	1446	1432.68	0.17	0	103731	1636	1540	1464	1368	1292	1589	1417	50	433	100	890	1	1	50459582	723	31.82	1.58	12	2.51	45.00	907.00	2590	20230711	-44.71	1048	20231206	36.64	1652	-13.32	20240103	1225	16.90	20240201	2590	-44.71	20230711	1048	36.64	20231206	4.63	N	273060	100	50 억		85809	N	N	0	N	00	N
55	20240221	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1442	-4	5	-0.28	1641111136	1145537	4.49	1415	1463	1406	1879	1013	1446	1432.61	0.17	0	115952	1636	1540	1464	1368	1292	1589	1417	50	433	100	890	1	1	50459582	728	32.04	1.59	12	2.27	45.00	907.00	2590	20230711	-44.32	1048	20231206	37.60	1652	-12.71	20240103	1225	17.71	20240201	2590	-44.32	20230711	1048	37.60	20231206	4.63	N	273060	100	50 억		85809	N	N	0	N	00	N
56	20240221	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1439	-7	5	-0.48	1248014453	874070	3.43	1415	1455	1406	1879	1013	1446	1427.81	0.17	0	79225	1636	1540	1464	1368	1292	1589	1417	50	433	100	890	1	1	50459582	726	31.98	1.59	12	1.73	45.00	907.00	2590	20230711	-44.44	1048	20231206	37.31	1652	-12.89	20240103	1225	17.47	20240201	2590	-44.44	20230711	1048	37.31	20231206	4.63	N	273060	100	50 억		85809	N	N	0	N	00	N
57	20240221	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1417	-29	5	-2.01	274605348	193577	0.76	1415	1430	1414	1879	1013	1446	1418.52	0.17	0	9035	1636	1540	1464	1368	1292	1589	1417	50	433	100	890	1	1	50459582	715	31.49	1.56	12	0.38	45.00	907.00	2590	20230711	-45.29	1048	20231206	35.21	1652	-14.23	20240103	1225	15.67	20240201	2590	-45.29	20230711	1048	35.21	20231206	4.63	N	273060	100	50 억		85809	N	N	0	N	00	N
58	20240220	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1446	106	2	7.91	37822504658	25415712	2971.78	1400	1560	1388	1742	938	1340	1488.17	0.57	0	-205193	1395	1367	1330	1302	1265	1349	1284	50	402	100	830	1	1	50459582	730	32.13	1.59	12	50.37	45.00	907.00	2590	20230711	-44.17	1048	20231206	37.98	1652	-12.47	20240103	1225	18.04	20240201	2590	-44.17	20230711	1048	37.98	20231206	4.64	N	273060	100	50 억		287815	N	N	0	N	00	N
59	20240220	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1431	91	2	6.79	37326372774	25071055	2931.48	1400	1560	1388	1742	938	1340	1488.82	0.57	0	-246596	1395	1367	1330	1302	1265	1349	1284	50	402	100	830	1	1	50459582	722	31.80	1.58	12	49.69	45.00	907.00	2590	20230711	-44.75	1048	20231206	36.55	1652	-13.38	20240103	1225	16.82	20240201	2590	-44.75	20230711	1048	36.55	20231206	4.64	N	273060	100	50 억		287815	N	N	0	N	00	N
60	20240220	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1429	89	2	6.64	36325761379	24370184	2849.53	1400	1560	1388	1742	938	1340	1490.58	0.57	0	-284926	1395	1367	1330	1302	1265	1349	1284	50	402	100	830	1	1	50459582	721	31.76	1.58	12	48.30	45.00	907.00	2590	20230711	-44.83	1048	20231206	36.35	1652	-13.50	20240103	1225	16.65	20240201	2590	-44.83	20230711	1048	36.35	20231206	4.64	N	273060	100	50 억		287815	N	N	0	N	00	N
61	20240220	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1433	93	2	6.94	34533301582	23125983	2704.05	1400	1560	1388	1742	938	1340	1493.27	0.57	0	-282774	1395	1367	1330	1302	1265	1349	1284	50	402	100	830	1	1	50459582	723	31.84	1.58	12	45.83	45.00	907.00	2590	20230711	-44.67	1048	20231206	36.74	1652	-13.26	20240103	1225	16.98	20240201	2590	-44.67	20230711	1048	36.74	20231206	4.64	N	273060	100	50 억		287815	N	N	0	N	00	N
62	20240220	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1547	207	2	15.45	25422281609	17051700	1993.80	1400	1550	1388	1742	938	1340	1490.89	0.57	0	-100773	1395	1367	1330	1302	1265	1349	1284	50	402	100	830	1	1	50459582	781	34.38	1.71	12	33.79	45.00	907.00	2590	20230711	-40.27	1048	20231206	47.61	1652	-6.36	20240103	1225	26.29	20240201	2590	-40.27	20230711	1048	47.61	20231206	4.64	N	273060	100	50 억		287815	N	N	0	N	00	N
63	20240220	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1423	83	2	6.19	14892775083	10048189	1174.90	1400	1530	1388	1742	938	1340	1482.14	0.57	0	-284569	1395	1367	1330	1302	1265	1349	1284	50	402	100	830	1	1	50459582	718	31.62	1.57	12	19.91	45.00	907.00	2590	20230711	-45.06	1048	20231206	35.78	1652	-13.86	20240103	1225	16.16	20240201	2590	-45.06	20230711	1048	35.78	20231206	4.64	N	273060	100	50 억		287815	N	N	0	N	00	N
64	20240220	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1420	80	2	5.97	13885526353	9340247	1092.13	1400	1530	1388	1742	938	1340	1486.63	0.57	0	-270426	1395	1367	1330	1302	1265	1349	1284	50	402	100	830	1	1	50459582	717	31.56	1.57	12	18.51	45.00	907.00	2590	20230711	-45.17	1048	20231206	35.50	1652	-14.04	20240103	1225	15.92	20240201	2590	-45.17	20230711	1048	35.50	20231206	4.64	N	273060	100	50 억		287815	N	N	0	N	00	N
65	20240220	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1489	149	2	11.12	8619131516	5747666	672.06	1400	1530	1388	1742	938	1340	1499.59	0.57	0	-281879	1395	1367	1330	1302	1265	1349	1284	50	402	100	830	1	1	50459582	751	33.09	1.64	12	11.39	45.00	907.00	2590	20230711	-42.51	1048	20231206	42.08	1652	-9.87	20240103	1225	21.55	20240201	2590	-42.51	20230711	1048	42.08	20231206	4.64	N	273060	100	50 억		287815	N	N	0	N	00	N
66	20240219	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-7	5	-0.52	747678344	558533	116.59	1350	1358	1293	1751	943	1347	1338.65	0.57	0	-657	1377	1361	1346	1330	1315	1354	1323	50	404	100	830	1	1	50459582	676	29.78	1.48	12	1.11	45.00	907.00	2590	20230711	-48.26	1048	20231206	27.86	1652	-18.89	20240103	1225	9.39	20240201	2590	-48.26	20230711	1048	27.86	20231206	4.71	N	273060	100	50 억		289110	N	N	0	N	00	N
67	20240219	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1336	-11	5	-0.82	700881181	523490	109.28	1350	1358	1293	1751	943	1347	1338.86	0.57	0	6580	1377	1361	1346	1330	1315	1354	1323	50	404	100	830	1	1	50459582	674	29.69	1.47	12	1.04	45.00	907.00	2590	20230711	-48.42	1048	20231206	27.48	1652	-19.13	20240103	1225	9.06	20240201	2590	-48.42	20230711	1048	27.48	20231206	4.71	N	273060	100	50 억		289110	N	N	0	N	00	N
68	20240219	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	-9	5	-0.67	608283683	454127	94.80	1350	1358	1293	1751	943	1347	1339.46	0.57	0	24323	1377	1361	1346	1330	1315	1354	1323	50	404	100	830	1	1	50459582	675	29.73	1.48	12	0.90	45.00	907.00	2590	20230711	-48.34	1048	20231206	27.67	1652	-19.01	20240103	1225	9.22	20240201	2590	-48.34	20230711	1048	27.67	20231206	4.71	N	273060	100	50 억		289110	N	N	0	N	00	N
69	20240219	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-2	5	-0.15	571010087	426355	89.00	1350	1358	1293	1751	943	1347	1339.28	0.57	0	35624	1377	1361	1346	1330	1315	1354	1323	50	404	100	830	1	1	50459582	679	29.89	1.48	12	0.84	45.00	907.00	2590	20230711	-48.07	1048	20231206	28.34	1652	-18.58	20240103	1225	9.80	20240201	2590	-48.07	20230711	1048	28.34	20231206	4.71	N	273060	100	50 억		289110	N	N	0	N	00	N
70	20240219	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1351	4	2	0.30	462002126	345402	72.10	1350	1358	1293	1751	943	1347	1337.58	0.57	0	53551	1377	1361	1346	1330	1315	1354	1323	50	404	100	830	1	1	50459582	682	30.02	1.49	12	0.68	45.00	907.00	2590	20230711	-47.84	1048	20231206	28.91	1652	-18.22	20240103	1225	10.29	20240201	2590	-47.84	20230711	1048	28.91	20231206	4.71	N	273060	100	50 억		289110	N	N	0	N	00	N
71	20240219	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	9	2	0.67	398559179	298456	62.30	1350	1358	1293	1751	943	1347	1335.40	0.57	0	56081	1377	1361	1346	1330	1315	1354	1323	50	404	100	830	1	1	50459582	684	30.13	1.50	12	0.59	45.00	907.00	2590	20230711	-47.64	1048	20231206	29.39	1652	-17.92	20240103	1225	10.69	20240201	2590	-47.64	20230711	1048	29.39	20231206	4.71	N	273060	100	50 억		289110	N	N	0	N	00	N
72	20240219	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	0	3	0.00	310767683	233441	48.73	1350	1355	1293	1751	943	1347	1331.25	0.57	0	42607	1377	1361	1346	1330	1315	1354	1323	50	404	100	830	1	1	50459582	680	29.93	1.49	12	0.46	45.00	907.00	2590	20230711	-47.99	1048	20231206	28.53	1652	-18.46	20240103	1225	9.96	20240201	2590	-47.99	20230711	1048	28.53	20231206	4.71	N	273060	100	50 억		289110	N	N	0	N	00	N
73	20240219	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	-20	5	-1.48	168757346	127447	26.60	1350	1355	1293	1751	943	1347	1324.14	0.57	0	34552	1377	1361	1346	1330	1315	1354	1323	50	404	100	830	1	1	50459582	670	29.49	1.46	12	0.25	45.00	907.00	2590	20230711	-48.76	1048	20231206	26.62	1652	-19.67	20240103	1225	8.33	20240201	2590	-48.76	20230711	1048	26.62	20231206	4.71	N	273060	100	50 억		289110	N	N	0	N	00	N
74	20240216	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	-15	5	-1.10	632051729	471396	83.99	1362	1362	1331	1770	954	1362	1340.79	0.78	0	-103216	1393	1377	1354	1338	1315	1366	1327	50	408	100	840	1	1	50459582	680	29.93	1.49	12	0.93	45.00	907.00	2590	20230711	-47.99	1048	20231206	28.53	1652	-18.46	20240103	1225	9.96	20240201	2590	-47.99	20230711	1048	28.53	20231206	4.66	N	273060	100	50 억		392955	N	N	0	N	00	N
75	20240216	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-19	5	-1.40	564716377	421396	75.09	1362	1362	1331	1770	954	1362	1340.11	0.78	0	-104956	1393	1377	1354	1338	1315	1366	1327	50	408	100	840	1	1	50459582	678	29.84	1.48	12	0.84	45.00	907.00	2590	20230711	-48.15	1048	20231206	28.15	1652	-18.70	20240103	1225	9.63	20240201	2590	-48.15	20230711	1048	28.15	20231206	4.66	N	273060	100	50 억		392955	N	N	0	N	00	N
76	20240216	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	-20	5	-1.47	521753001	389385	69.38	1362	1362	1331	1770	954	1362	1339.94	0.78	0	-97267	1393	1377	1354	1338	1315	1366	1327	50	408	100	840	1	1	50459582	677	29.82	1.48	12	0.77	45.00	907.00	2590	20230711	-48.19	1048	20231206	28.05	1652	-18.77	20240103	1225	9.55	20240201	2590	-48.19	20230711	1048	28.05	20231206	4.66	N	273060	100	50 억		392955	N	N	0	N	00	N
77	20240216	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	-25	5	-1.84	458386606	342192	60.97	1362	1362	1331	1770	954	1362	1339.56	0.78	0	-81826	1393	1377	1354	1338	1315	1366	1327	50	408	100	840	1	1	50459582	675	29.71	1.47	12	0.68	45.00	907.00	2590	20230711	-48.38	1048	20231206	27.58	1652	-19.07	20240103	1225	9.14	20240201	2590	-48.38	20230711	1048	27.58	20231206	4.66	N	273060	100	50 억		392955	N	N	0	N	00	N
78	20240216	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	-25	5	-1.84	356058232	265405	47.29	1362	1362	1335	1770	954	1362	1341.56	0.78	0	-37753	1393	1377	1354	1338	1315	1366	1327	50	408	100	840	1	1	50459582	675	29.71	1.47	12	0.53	45.00	907.00	2590	20230711	-48.38	1048	20231206	27.58	1652	-19.07	20240103	1225	9.14	20240201	2590	-48.38	20230711	1048	27.58	20231206	4.66	N	273060	100	50 억		392955	N	N	0	N	00	N
79	20240216	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	-23	5	-1.69	223837601	166530	29.67	1362	1362	1338	1770	954	1362	1344.13	0.78	0	-33842	1393	1377	1354	1338	1315	1366	1327	50	408	100	840	1	1	50459582	676	29.76	1.48	12	0.33	45.00	907.00	2590	20230711	-48.30	1048	20231206	27.77	1652	-18.95	20240103	1225	9.31	20240201	2590	-48.30	20230711	1048	27.77	20231206	4.66	N	273060	100	50 억		392955	N	N	0	N	00	N
80	20240216	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-19	5	-1.40	171416381	127418	22.70	1362	1362	1338	1770	954	1362	1345.31	0.78	0	-35207	1393	1377	1354	1338	1315	1366	1327	50	408	100	840	1	1	50459582	678	29.84	1.48	12	0.25	45.00	907.00	2590	20230711	-48.15	1048	20231206	28.15	1652	-18.70	20240103	1225	9.63	20240201	2590	-48.15	20230711	1048	28.15	20231206	4.66	N	273060	100	50 억		392955	N	N	0	N	00	N
81	20240216	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	-15	5	-1.10	43645805	32271	5.75	1362	1362	1345	1770	954	1362	1352.47	0.78	0	-11502	1393	1377	1354	1338	1315	1366	1327	50	408	100	840	1	1	50459582	680	29.93	1.49	12	0.06	45.00	907.00	2590	20230711	-47.99	1048	20231206	28.53	1652	-18.46	20240103	1225	9.96	20240201	2590	-47.99	20230711	1048	28.53	20231206	4.66	N	273060	100	50 억		392955	N	N	0	N	00	N
82	20240215	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	10	2	0.74	750066496	555612	115.41	1365	1370	1331	1757	947	1352	1349.87	0.84	0	-35568	1375	1363	1346	1334	1317	1369	1340	50	405	100	830	1	1	50459582	687	30.27	1.50	12	1.10	45.00	907.00	2590	20230711	-47.41	1048	20231206	29.96	1652	-17.55	20240103	1225	11.18	20240201	2590	-47.41	20230711	1048	29.96	20231206	4.65	N	273060	100	50 억		426349	N	N	0	N	00	N
83	20240215	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1352	0	3	0.00	674568720	500043	103.87	1365	1370	1331	1757	947	1352	1349.02	0.84	0	-37558	1375	1363	1346	1334	1317	1369	1340	50	405	100	830	1	1	50459582	682	30.04	1.49	12	0.99	45.00	907.00	2590	20230711	-47.80	1048	20231206	29.01	1652	-18.16	20240103	1225	10.37	20240201	2590	-47.80	20230711	1048	29.01	20231206	4.65	N	273060	100	50 억		426349	N	N	0	N	00	N
84	20240215	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1351	-1	5	-0.07	577624515	428324	88.97	1365	1370	1331	1757	947	1352	1348.57	0.84	0	-49508	1375	1363	1346	1334	1317	1369	1340	50	405	100	830	1	1	50459582	682	30.02	1.49	12	0.85	45.00	907.00	2590	20230711	-47.84	1048	20231206	28.91	1652	-18.22	20240103	1225	10.29	20240201	2590	-47.84	20230711	1048	28.91	20231206	4.65	N	273060	100	50 억		426349	N	N	0	N	00	N
85	20240215	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	2	2	0.15	533590523	395677	82.19	1365	1370	1331	1757	947	1352	1348.55	0.84	0	-46278	1375	1363	1346	1334	1317	1369	1340	50	405	100	830	1	1	50459582	683	30.09	1.49	12	0.78	45.00	907.00	2590	20230711	-47.72	1048	20231206	29.20	1652	-18.04	20240103	1225	10.53	20240201	2590	-47.72	20230711	1048	29.20	20231206	4.65	N	273060	100	50 억		426349	N	N	0	N	00	N
86	20240215	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	1	2	0.07	464869800	344887	71.64	1365	1370	1331	1757	947	1352	1347.89	0.84	0	-24886	1375	1363	1346	1334	1317	1369	1340	50	405	100	830	1	1	50459582	683	30.07	1.49	12	0.68	45.00	907.00	2590	20230711	-47.76	1048	20231206	29.10	1652	-18.10	20240103	1225	10.45	20240201	2590	-47.76	20230711	1048	29.10	20231206	4.65	N	273060	100	50 억		426349	N	N	0	N	00	N
87	20240215	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-9	5	-0.67	413721573	306906	63.75	1365	1370	1331	1757	947	1352	1348.04	0.84	0	-28692	1375	1363	1346	1334	1317	1369	1340	50	405	100	830	1	1	50459582	678	29.84	1.48	12	0.61	45.00	907.00	2590	20230711	-48.15	1048	20231206	28.15	1652	-18.70	20240103	1225	9.63	20240201	2590	-48.15	20230711	1048	28.15	20231206	4.65	N	273060	100	50 억		426349	N	N	0	N	00	N
88	20240215	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	-3	5	-0.22	248674928	183772	38.17	1365	1370	1345	1757	947	1352	1353.17	0.84	0	-54110	1375	1363	1346	1334	1317	1369	1340	50	405	100	830	1	1	50459582	681	29.98	1.49	12	0.36	45.00	907.00	2590	20230711	-47.92	1048	20231206	28.72	1652	-18.34	20240103	1225	10.12	20240201	2590	-47.92	20230711	1048	28.72	20231206	4.65	N	273060	100	50 억		426349	N	N	0	N	00	N
89	20240215	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	-2	5	-0.15	105442645	77774	16.15	1365	1370	1347	1757	947	1352	1355.76	0.84	0	-44842	1375	1363	1346	1334	1317	1369	1340	50	405	100	830	1	1	50459582	681	30.00	1.49	12	0.15	45.00	907.00	2590	20230711	-47.88	1048	20231206	28.82	1652	-18.28	20240103	1225	10.20	20240201	2590	-47.88	20230711	1048	28.82	20231206	4.65	N	273060	100	50 억		426349	N	N	0	N	00	N
90	20240214	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1352	-9	5	-0.66	626999965	466413	72.47	1348	1358	1329	1769	953	1361	1344.29	0.84	0	1504	1393	1376	1351	1334	1309	1385	1343	50	408	100	840	1	1	50459582	682	30.04	1.49	12	0.92	45.00	907.00	2590	20230711	-47.80	1048	20231206	29.01	1652	-18.16	20240103	1225	10.37	20240201	2590	-47.80	20230711	1048	29.01	20231206	4.46	N	273060	100	50 억		425473	N	N	0	N	00	N
91	20240214	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	-13	5	-0.96	581782555	432920	67.27	1348	1358	1329	1769	953	1361	1343.86	0.84	0	7178	1393	1376	1351	1334	1309	1385	1343	50	408	100	840	1	1	50459582	680	29.96	1.49	12	0.86	45.00	907.00	2590	20230711	-47.95	1048	20231206	28.63	1652	-18.40	20240103	1225	10.04	20240201	2590	-47.95	20230711	1048	28.63	20231206	4.46	N	273060	100	50 억		425473	N	N	0	N	00	N
92	20240214	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	-6	5	-0.44	472065284	351559	54.63	1348	1358	1329	1769	953	1361	1342.78	0.84	0	22146	1393	1376	1351	1334	1309	1385	1343	50	408	100	840	1	1	50459582	684	30.11	1.49	12	0.70	45.00	907.00	2590	20230711	-47.68	1048	20231206	29.29	1652	-17.98	20240103	1225	10.61	20240201	2590	-47.68	20230711	1048	29.29	20231206	4.46	N	273060	100	50 억		425473	N	N	0	N	00	N
93	20240214	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	-13	5	-0.96	420162212	313133	48.66	1348	1358	1329	1769	953	1361	1341.80	0.84	0	17677	1393	1376	1351	1334	1309	1385	1343	50	408	100	840	1	1	50459582	680	29.96	1.49	12	0.62	45.00	907.00	2590	20230711	-47.95	1048	20231206	28.63	1652	-18.40	20240103	1225	10.04	20240201	2590	-47.95	20230711	1048	28.63	20231206	4.46	N	273060	100	50 억		425473	N	N	0	N	00	N
94	20240214	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	-19	5	-1.40	378269651	281934	43.81	1348	1358	1329	1769	953	1361	1341.70	0.84	0	5285	1393	1376	1351	1334	1309	1385	1343	50	408	100	840	1	1	50459582	677	29.82	1.48	12	0.56	45.00	907.00	2590	20230711	-48.19	1048	20231206	28.05	1652	-18.77	20240103	1225	9.55	20240201	2590	-48.19	20230711	1048	28.05	20231206	4.46	N	273060	100	50 억		425473	N	N	0	N	00	N
95	20240214	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-18	5	-1.32	326187355	243172	37.79	1348	1358	1329	1769	953	1361	1341.39	0.84	0	7082	1393	1376	1351	1334	1309	1385	1343	50	408	100	840	1	1	50459582	678	29.84	1.48	12	0.48	45.00	907.00	2590	20230711	-48.15	1048	20231206	28.15	1652	-18.70	20240103	1225	9.63	20240201	2590	-48.15	20230711	1048	28.15	20231206	4.46	N	273060	100	50 억		425473	N	N	0	N	00	N
96	20240214	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1358	-3	5	-0.22	55381879	41196	6.40	1348	1358	1334	1769	953	1361	1344.35	0.84	0	2627	1393	1376	1351	1334	1309	1385	1343	50	408	100	840	1	1	50459582	685	30.18	1.50	12	0.08	45.00	907.00	2590	20230711	-47.57	1048	20231206	29.58	1652	-17.80	20240103	1225	10.86	20240201	2590	-47.57	20230711	1048	29.58	20231206	4.46	N	273060	100	50 억		425473	N	N	0	N	00	N
97	20240213	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1361	20	2	1.49	852112024	630701	74.86	1342	1368	1326	1743	939	1341	1351.06	0.73	0	58009	1389	1364	1352	1327	1315	1359	1322	50	402	100	830	1	1	50459582	687	30.24	1.50	12	1.25	45.00	907.00	2590	20230711	-47.45	1048	20231206	29.87	1652	-17.62	20240103	1225	11.10	20240201	2590	-47.45	20230711	1048	29.87	20231206	4.50	N	273060	100	50 억		368138	N	N	0	N	00	N
98	20240213	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	14	2	1.04	760640868	563377	66.87	1342	1368	1326	1743	939	1341	1350.15	0.73	0	35358	1389	1364	1352	1327	1315	1359	1322	50	402	100	830	1	1	50459582	684	30.11	1.49	12	1.12	45.00	907.00	2590	20230711	-47.68	1048	20231206	29.29	1652	-17.98	20240103	1225	10.61	20240201	2590	-47.68	20230711	1048	29.29	20231206	4.50	N	273060	100	50 억		368138	N	N	0	N	00	N
99	20240213	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	16	2	1.19	630804019	467684	55.51	1342	1368	1326	1743	939	1341	1348.78	0.73	0	48033	1389	1364	1352	1327	1315	1359	1322	50	402	100	830	1	1	50459582	685	30.16	1.50	12	0.93	45.00	907.00	2590	20230711	-47.61	1048	20231206	29.48	1652	-17.86	20240103	1225	10.78	20240201	2590	-47.61	20230711	1048	29.48	20231206	4.50	N	273060	100	50 억		368138	N	N	0	N	00	N
100	20240213	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	15	2	1.12	596811032	442621	52.54	1342	1368	1326	1743	939	1341	1348.36	0.73	0	52338	1389	1364	1352	1327	1315	1359	1322	50	402	100	830	1	1	50459582	684	30.13	1.50	12	0.88	45.00	907.00	2590	20230711	-47.64	1048	20231206	29.39	1652	-17.92	20240103	1225	10.69	20240201	2590	-47.64	20230711	1048	29.39	20231206	4.50	N	273060	100	50 억		368138	N	N	0	N	00	N
101	20240213	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	14	2	1.04	471611341	350494	41.60	1342	1358	1326	1743	939	1341	1345.56	0.73	0	37480	1389	1364	1352	1327	1315	1359	1322	50	402	100	830	1	1	50459582	684	30.11	1.49	12	0.69	45.00	907.00	2590	20230711	-47.68	1048	20231206	29.29	1652	-17.98	20240103	1225	10.61	20240201	2590	-47.68	20230711	1048	29.29	20231206	4.50	N	273060	100	50 억		368138	N	N	0	N	00	N
102	20240213	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	13	2	0.97	386659534	287580	34.13	1342	1356	1326	1743	939	1341	1344.53	0.73	0	34939	1389	1364	1352	1327	1315	1359	1322	50	402	100	830	1	1	50459582	683	30.09	1.49	12	0.57	45.00	907.00	2590	20230711	-47.72	1048	20231206	29.20	1652	-18.04	20240103	1225	10.53	20240201	2590	-47.72	20230711	1048	29.20	20231206	4.50	N	273060	100	50 억		368138	N	N	0	N	00	N
103	20240213	100745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	8	2	0.60	251282143	187303	22.23	1342	1356	1326	1743	939	1341	1341.58	0.73	0	23242	1389	1364	1352	1327	1315	1359	1322	50	402	100	830	1	1	50459582	681	29.98	1.49	12	0.37	45.00	907.00	2590	20230711	-47.92	1048	20231206	28.72	1652	-18.34	20240103	1225	10.12	20240201	2590	-47.92	20230711	1048	28.72	20231206	4.50	N	273060	100	50 억		368138	N	N	0	N	00	N