KissMeData/284620/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	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	5	2	0.13	52334680	13264	81.12	3965	4035	3925	5150	2780	3965	3945.62	2.89	0	-1535	4015	3990	3975	3950	3935	3982	3942	140	1185	500	2770	5	1	27922396	1109	-6.23	4.24	12	0.05	-637.00	937.00	7500	20230322	-47.07	3060	20231113	29.74	4750	-16.42	20240105	3870	2.58	20240223	7500	-47.07	20230322	3060	29.74	20231113	0.01	N	284620	500	139 억		806147	N	N	0	N	00	N
3	20240229	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-35	5	-0.88	49155865	12462	76.21	3965	4035	3925	5150	2780	3965	3944.46	2.89	0	-1548	4015	3990	3975	3950	3935	3982	3942	140	1185	500	2770	5	1	27922396	1097	-6.17	4.19	12	0.04	-637.00	937.00	7500	20230322	-47.60	3060	20231113	28.43	4750	-17.26	20240105	3870	1.55	20240223	7500	-47.60	20230322	3060	28.43	20231113	0.01	N	284620	500	139 억		806147	N	N	0	N	00	N
4	20240229	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-35	5	-0.88	40909055	10375	63.45	3965	4035	3925	5150	2780	3965	3943.04	2.89	0	-1526	4015	3990	3975	3950	3935	3982	3942	140	1185	500	2770	5	1	27922396	1097	-6.17	4.19	12	0.04	-637.00	937.00	7500	20230322	-47.60	3060	20231113	28.43	4750	-17.26	20240105	3870	1.55	20240223	7500	-47.60	20230322	3060	28.43	20231113	0.01	N	284620	500	139 억		806147	N	N	0	N	00	N
5	20240229	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	5	2	0.13	32122055	8144	49.80	3965	4035	3925	5150	2780	3965	3944.26	2.89	0	-984	4015	3990	3975	3950	3935	3982	3942	140	1185	500	2770	5	1	27922396	1109	-6.23	4.24	12	0.03	-637.00	937.00	7500	20230322	-47.07	3060	20231113	29.74	4750	-16.42	20240105	3870	2.58	20240223	7500	-47.07	20230322	3060	29.74	20231113	0.01	N	284620	500	139 억		806147	N	N	0	N	00	N
6	20240229	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-5	5	-0.13	25407615	6437	39.37	3965	4035	3935	5150	2780	3965	3947.12	2.89	0	-938	4015	3990	3975	3950	3935	3982	3942	140	1185	500	2770	5	1	27922396	1106	-6.22	4.23	12	0.02	-637.00	937.00	7500	20230322	-47.20	3060	20231113	29.41	4750	-16.63	20240105	3870	2.33	20240223	7500	-47.20	20230322	3060	29.41	20231113	0.01	N	284620	500	139 억		806147	N	N	0	N	00	N
7	20240229	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	0	3	0.00	24908635	6311	38.59	3965	4035	3935	5150	2780	3965	3946.86	2.89	0	-817	4015	3990	3975	3950	3935	3982	3942	140	1185	500	2770	5	1	27922396	1107	-6.22	4.23	12	0.02	-637.00	937.00	7500	20230322	-47.13	3060	20231113	29.58	4750	-16.53	20240105	3870	2.45	20240223	7500	-47.13	20230322	3060	29.58	20231113	0.01	N	284620	500	139 억		806147	N	N	0	N	00	N
8	20240229	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-10	5	-0.25	7239975	1830	11.19	3965	4035	3940	5150	2780	3965	3956.27	2.89	0	-1158	4015	3990	3975	3950	3935	3982	3942	140	1185	500	2770	5	1	27922396	1104	-6.21	4.22	12	0.01	-637.00	937.00	7500	20230322	-47.27	3060	20231113	29.25	4750	-16.74	20240105	3870	2.20	20240223	7500	-47.27	20230322	3060	29.25	20231113	0.01	N	284620	500	139 억		806147	N	N	0	N	00	N
9	20240229	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-15	5	-0.38	2588040	654	4.00	3965	4035	3950	5150	2780	3965	3957.25	2.89	0	-499	4015	3990	3975	3950	3935	3982	3942	140	1185	500	2770	5	1	27922396	1103	-6.20	4.22	12	0.00	-637.00	937.00	7500	20230322	-47.33	3060	20231113	29.08	4750	-16.84	20240105	3870	2.07	20240223	7500	-47.33	20230322	3060	29.08	20231113	0.01	N	284620	500	139 억		806147	N	N	0	N	00	N
10	20240228	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-35	5	-0.88	64993205	16352	49.99	4000	4000	3960	5200	2800	4000	3974.63	2.89	0	-707	4100	4050	4010	3960	3920	4045	3955	140	1200	500	2800	5	1	27922396	1107	-6.22	4.23	12	0.06	-637.00	937.00	7500	20230322	-47.13	3060	20231113	29.58	4750	-16.53	20240105	3870	2.45	20240223	7500	-47.13	20230322	3060	29.58	20231113	0.02	N	284620	500	139 억		806854	N	N	0	N	00	N
11	20240228	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-25	5	-0.62	47286920	11890	36.35	4000	4000	3960	5200	2800	4000	3977.03	2.89	0	-692	4100	4050	4010	3960	3920	4045	3955	140	1200	500	2800	5	1	27922396	1110	-6.24	4.24	12	0.04	-637.00	937.00	7500	20230322	-47.00	3060	20231113	29.90	4750	-16.32	20240105	3870	2.71	20240223	7500	-47.00	20230322	3060	29.90	20231113	0.02	N	284620	500	139 억		806854	N	N	0	N	00	N
12	20240228	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	0	3	0.00	33783360	8493	25.96	4000	4000	3960	5200	2800	4000	3977.79	2.89	0	-810	4100	4050	4010	3960	3920	4045	3955	140	1200	500	2800	5	1	27922396	1117	-6.28	4.27	12	0.03	-637.00	937.00	7500	20230322	-46.67	3060	20231113	30.72	4750	-15.79	20240105	3870	3.36	20240223	7500	-46.67	20230322	3060	30.72	20231113	0.02	N	284620	500	139 억		806854	N	N	0	N	00	N
13	20240228	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-10	5	-0.25	29607525	7446	22.76	4000	4000	3960	5200	2800	4000	3976.30	2.89	0	-813	4100	4050	4010	3960	3920	4045	3955	140	1200	500	2800	5	1	27922396	1114	-6.26	4.26	12	0.03	-637.00	937.00	7500	20230322	-46.80	3060	20231113	30.39	4750	-16.00	20240105	3870	3.10	20240223	7500	-46.80	20230322	3060	30.39	20231113	0.02	N	284620	500	139 억		806854	N	N	0	N	00	N
14	20240228	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-20	5	-0.50	18676465	4702	14.37	4000	4000	3960	5200	2800	4000	3972.03	2.89	0	-1224	4100	4050	4010	3960	3920	4045	3955	140	1200	500	2800	5	1	27922396	1111	-6.25	4.25	12	0.02	-637.00	937.00	7500	20230322	-46.93	3060	20231113	30.07	4750	-16.21	20240105	3870	2.84	20240223	7500	-46.93	20230322	3060	30.07	20231113	0.02	N	284620	500	139 억		806854	N	N	0	N	00	N
15	20240228	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-20	5	-0.50	14725340	3709	11.34	4000	4000	3960	5200	2800	4000	3970.16	2.89	0	-321	4100	4050	4010	3960	3920	4045	3955	140	1200	500	2800	5	1	27922396	1111	-6.25	4.25	12	0.01	-637.00	937.00	7500	20230322	-46.93	3060	20231113	30.07	4750	-16.21	20240105	3870	2.84	20240223	7500	-46.93	20230322	3060	30.07	20231113	0.02	N	284620	500	139 억		806854	N	N	0	N	00	N
16	20240228	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-30	5	-0.75	12286220	3097	9.47	4000	4000	3960	5200	2800	4000	3967.14	2.89	0	-358	4100	4050	4010	3960	3920	4045	3955	140	1200	500	2800	5	1	27922396	1109	-6.23	4.24	12	0.01	-637.00	937.00	7500	20230322	-47.07	3060	20231113	29.74	4750	-16.42	20240105	3870	2.58	20240223	7500	-47.07	20230322	3060	29.74	20231113	0.02	N	284620	500	139 억		806854	N	N	0	N	00	N
17	20240228	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-40	5	-1.00	2237560	565	1.73	4000	4000	3960	5200	2800	4000	3960.28	2.89	0	243	4100	4050	4010	3960	3920	4045	3955	140	1200	500	2800	5	1	27922396	1106	-6.22	4.23	12	0.00	-637.00	937.00	7500	20230322	-47.20	3060	20231113	29.41	4750	-16.63	20240105	3870	2.33	20240223	7500	-47.20	20230322	3060	29.41	20231113	0.02	N	284620	500	139 억		806854	N	N	0	N	00	N
18	20240227	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-40	5	-0.99	129547370	32482	162.06	4000	4060	3970	5250	2830	4040	3988.28	2.90	0	-2852	4160	4100	4025	3965	3890	4130	3995	140	1210	500	2820	5	1	27922396	1117	-6.28	4.27	12	0.12	-637.00	937.00	7500	20230322	-46.67	3060	20231113	30.72	4750	-15.79	20240105	3870	3.36	20240223	7500	-46.67	20230322	3060	30.72	20231113	0.02	N	284620	500	139 억		809706	N	N	0	N	00	N
19	20240227	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-40	5	-0.99	125465695	31459	156.96	4000	4060	3970	5250	2830	4040	3988.23	2.90	0	-2749	4160	4100	4025	3965	3890	4130	3995	140	1210	500	2820	5	1	27922396	1117	-6.28	4.27	12	0.11	-637.00	937.00	7500	20230322	-46.67	3060	20231113	30.72	4750	-15.79	20240105	3870	3.36	20240223	7500	-46.67	20230322	3060	30.72	20231113	0.02	N	284620	500	139 억		809706	N	N	0	N	00	N
20	20240227	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-40	5	-0.99	109300840	27408	136.75	4000	4060	3970	5250	2830	4040	3987.92	2.90	0	-2743	4160	4100	4025	3965	3890	4130	3995	140	1210	500	2820	5	1	27922396	1117	-6.28	4.27	12	0.10	-637.00	937.00	7500	20230322	-46.67	3060	20231113	30.72	4750	-15.79	20240105	3870	3.36	20240223	7500	-46.67	20230322	3060	30.72	20231113	0.02	N	284620	500	139 억		809706	N	N	0	N	00	N
21	20240227	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-40	5	-0.99	95714945	24000	119.74	4000	4060	3975	5250	2830	4040	3988.12	2.90	0	-2226	4160	4100	4025	3965	3890	4130	3995	140	1210	500	2820	5	1	27922396	1117	-6.28	4.27	12	0.09	-637.00	937.00	7500	20230322	-46.67	3060	20231113	30.72	4750	-15.79	20240105	3870	3.36	20240223	7500	-46.67	20230322	3060	30.72	20231113	0.02	N	284620	500	139 억		809706	N	N	0	N	00	N
22	20240227	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-50	5	-1.24	84441560	21170	105.62	4000	4060	3980	5250	2830	4040	3988.74	2.90	0	-2282	4160	4100	4025	3965	3890	4130	3995	140	1210	500	2820	5	1	27922396	1114	-6.26	4.26	12	0.08	-637.00	937.00	7500	20230322	-46.80	3060	20231113	30.39	4750	-16.00	20240105	3870	3.10	20240223	7500	-46.80	20230322	3060	30.39	20231113	0.02	N	284620	500	139 억		809706	N	N	0	N	00	N
23	20240227	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-35	5	-0.87	29200770	7304	36.44	4000	4060	3985	5250	2830	4040	3997.91	2.90	0	-1849	4160	4100	4025	3965	3890	4130	3995	140	1210	500	2820	5	1	27922396	1118	-6.29	4.27	12	0.03	-637.00	937.00	7500	20230322	-46.60	3060	20231113	30.88	4750	-15.68	20240105	3870	3.49	20240223	7500	-46.60	20230322	3060	30.88	20231113	0.02	N	284620	500	139 억		809706	N	N	0	N	00	N
24	20240227	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-35	5	-0.87	23356015	5845	29.16	4000	4060	3985	5250	2830	4040	3995.90	2.90	0	-1679	4160	4100	4025	3965	3890	4130	3995	140	1210	500	2820	5	1	27922396	1118	-6.29	4.27	12	0.02	-637.00	937.00	7500	20230322	-46.60	3060	20231113	30.88	4750	-15.68	20240105	3870	3.49	20240223	7500	-46.60	20230322	3060	30.88	20231113	0.02	N	284620	500	139 억		809706	N	N	0	N	00	N
25	20240227	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-5	5	-0.12	4593710	1150	5.74	4000	4060	3990	5250	2830	4040	3994.53	2.90	0	-579	4160	4100	4025	3965	3890	4130	3995	140	1210	500	2820	5	1	27922396	1127	-6.33	4.31	12	0.00	-637.00	937.00	7500	20230322	-46.20	3060	20231113	31.86	4750	-15.05	20240105	3870	4.26	20240223	7500	-46.20	20230322	3060	31.86	20231113	0.02	N	284620	500	139 억		809706	N	N	0	N	00	N
26	20240226	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	45	2	1.13	80379755	20043	45.52	3995	4085	3950	5190	2800	3995	4010.35	2.89	0	2336	4218	4106	3988	3876	3758	4162	3932	140	1195	500	2790	5	1	27922396	1128	-6.34	4.31	12	0.07	-637.00	937.00	7500	20230322	-46.13	3060	20231113	32.03	4750	-14.95	20240105	3870	4.39	20240223	7500	-46.13	20230322	3060	32.03	20231113	0.02	N	284620	500	139 억		807361	N	N	0	N	00	N
27	20240226	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	25	2	0.63	74303445	18531	42.08	3995	4085	3950	5190	2800	3995	4009.68	2.89	0	1857	4218	4106	3988	3876	3758	4162	3932	140	1195	500	2790	5	1	27922396	1122	-6.31	4.29	12	0.07	-637.00	937.00	7500	20230322	-46.40	3060	20231113	31.37	4750	-15.37	20240105	3870	3.88	20240223	7500	-46.40	20230322	3060	31.37	20231113	0.02	N	284620	500	139 억		807361	N	N	0	N	00	N
28	20240226	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	40	2	1.00	72411765	18062	41.02	3995	4085	3950	5190	2800	3995	4009.07	2.89	0	1800	4218	4106	3988	3876	3758	4162	3932	140	1195	500	2790	5	1	27922396	1127	-6.33	4.31	12	0.06	-637.00	937.00	7500	20230322	-46.20	3060	20231113	31.86	4750	-15.05	20240105	3870	4.26	20240223	7500	-46.20	20230322	3060	31.86	20231113	0.02	N	284620	500	139 억		807361	N	N	0	N	00	N
29	20240226	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	40	2	1.00	66584955	16614	37.73	3995	4085	3950	5190	2800	3995	4007.76	2.89	0	1223	4218	4106	3988	3876	3758	4162	3932	140	1195	500	2790	5	1	27922396	1127	-6.33	4.31	12	0.06	-637.00	937.00	7500	20230322	-46.20	3060	20231113	31.86	4750	-15.05	20240105	3870	4.26	20240223	7500	-46.20	20230322	3060	31.86	20231113	0.02	N	284620	500	139 억		807361	N	N	0	N	00	N
30	20240226	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	20	2	0.50	52798605	13197	29.97	3995	4085	3950	5190	2800	3995	4000.80	2.89	0	-80	4218	4106	3988	3876	3758	4162	3932	140	1195	500	2790	5	1	27922396	1121	-6.30	4.28	12	0.05	-637.00	937.00	7500	20230322	-46.47	3060	20231113	31.21	4750	-15.47	20240105	3870	3.75	20240223	7500	-46.47	20230322	3060	31.21	20231113	0.02	N	284620	500	139 억		807361	N	N	0	N	00	N
31	20240226	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-5	5	-0.13	38460330	9626	21.86	3995	4085	3950	5190	2800	3995	3995.46	2.89	0	-1428	4218	4106	3988	3876	3758	4162	3932	140	1195	500	2790	5	1	27922396	1114	-6.26	4.26	12	0.03	-637.00	937.00	7500	20230322	-46.80	3060	20231113	30.39	4750	-16.00	20240105	3870	3.10	20240223	7500	-46.80	20230322	3060	30.39	20231113	0.02	N	284620	500	139 억		807361	N	N	0	N	00	N
32	20240226	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	0	3	0.00	22029275	5519	12.53	3995	4085	3950	5190	2800	3995	3991.53	2.89	0	661	4218	4106	3988	3876	3758	4162	3932	140	1195	500	2790	5	1	27922396	1115	-6.27	4.26	12	0.02	-637.00	937.00	7500	20230322	-46.73	3060	20231113	30.56	4750	-15.89	20240105	3870	3.23	20240223	7500	-46.73	20230322	3060	30.56	20231113	0.02	N	284620	500	139 억		807361	N	N	0	N	00	N
33	20240226	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-45	5	-1.13	8017835	2014	4.57	3995	4085	3950	5190	2800	3995	3981.05	2.89	0	-767	4218	4106	3988	3876	3758	4162	3932	140	1195	500	2790	5	1	27922396	1103	-6.20	4.22	12	0.01	-637.00	937.00	7500	20230322	-47.33	3060	20231113	29.08	4750	-16.84	20240105	3870	2.07	20240223	7500	-47.33	20230322	3060	29.08	20231113	0.02	N	284620	500	139 억		807361	N	N	0	N	00	N
34	20240223	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	40	2	1.01	174548345	44035	126.52	3925	4100	3870	5140	2770	3955	3963.85	2.88	0	2641	4278	4116	4028	3866	3778	4072	3822	140	1185	500	2760	5	1	27922396	1115	-6.27	4.26	12	0.16	-637.00	937.00	7500	20230322	-46.73	3060	20231113	30.56	4750	-15.89	20240105	3870	3.23	20240223	7500	-46.73	20230322	3060	30.56	20231113	0.02	N	284620	500	139 억		804720	N	N	0	N	00	N
35	20240223	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	15	2	0.38	170607865	43043	123.67	3925	4100	3870	5140	2770	3955	3963.66	2.88	0	2183	4278	4116	4028	3866	3778	4072	3822	140	1185	500	2760	5	1	27922396	1109	-6.23	4.24	12	0.15	-637.00	937.00	7500	20230322	-47.07	3060	20231113	29.74	4750	-16.42	20240105	3870	2.58	20240223	7500	-47.07	20230322	3060	29.74	20231113	0.02	N	284620	500	139 억		804720	N	N	0	N	00	N
36	20240223	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	50	2	1.26	166144085	41924	120.45	3925	4100	3870	5140	2770	3955	3962.98	2.88	0	2280	4278	4116	4028	3866	3778	4072	3822	140	1185	500	2760	5	1	27922396	1118	-6.29	4.27	12	0.15	-637.00	937.00	7500	20230322	-46.60	3060	20231113	30.88	4750	-15.68	20240105	3870	3.49	20240223	7500	-46.60	20230322	3060	30.88	20231113	0.02	N	284620	500	139 억		804720	N	N	0	N	00	N
37	20240223	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	20	2	0.51	109592665	27761	79.76	3925	4100	3870	5140	2770	3955	3947.72	2.88	0	62	4278	4116	4028	3866	3778	4072	3822	140	1185	500	2760	5	1	27922396	1110	-6.24	4.24	12	0.10	-637.00	937.00	7500	20230322	-47.00	3060	20231113	29.90	4750	-16.32	20240105	3870	2.71	20240223	7500	-47.00	20230322	3060	29.90	20231113	0.02	N	284620	500	139 억		804720	N	N	0	N	00	N
38	20240223	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	5	2	0.13	84511255	21390	61.46	3925	4100	3870	5140	2770	3955	3950.97	2.88	0	412	4278	4116	4028	3866	3778	4072	3822	140	1185	500	2760	5	1	27922396	1106	-6.22	4.23	12	0.08	-637.00	937.00	7500	20230322	-47.20	3060	20231113	29.41	4750	-16.63	20240105	3870	2.33	20240223	7500	-47.20	20230322	3060	29.41	20231113	0.02	N	284620	500	139 억		804720	N	N	0	N	00	N
39	20240223	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	45	2	1.14	83709300	21188	60.88	3925	4100	3870	5140	2770	3955	3950.79	2.88	0	514	4278	4116	4028	3866	3778	4072	3822	140	1185	500	2760	5	1	27922396	1117	-6.28	4.27	12	0.08	-637.00	937.00	7500	20230322	-46.67	3060	20231113	30.72	4750	-15.79	20240105	3870	3.36	20240223	7500	-46.67	20230322	3060	30.72	20231113	0.02	N	284620	500	139 억		804720	N	N	0	N	00	N
40	20240223	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	15	2	0.38	44002495	11183	32.13	3925	4100	3870	5140	2770	3955	3934.77	2.88	0	516	4278	4116	4028	3866	3778	4072	3822	140	1185	500	2760	5	1	27922396	1109	-6.23	4.24	12	0.04	-637.00	937.00	7500	20230322	-47.07	3060	20231113	29.74	4750	-16.42	20240105	3870	2.58	20240223	7500	-47.07	20230322	3060	29.74	20231113	0.02	N	284620	500	139 억		804720	N	N	0	N	00	N
41	20240223	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	70	2	1.77	1606655	405	1.16	3925	4100	3925	5140	2770	3955	3967.05	2.88	0	-167	4278	4116	4028	3866	3778	4072	3822	140	1185	500	2760	5	1	27922396	1124	-6.32	4.30	12	0.00	-637.00	937.00	7500	20230322	-46.33	3060	20231113	31.54	4750	-15.26	20240105	3915	2.81	20240126	7500	-46.33	20230322	3060	31.54	20231113	0.02	N	284620	500	139 억		804720	N	N	0	N	00	N
42	20240222	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-45	5	-1.12	138372050	34804	166.72	4190	4190	3940	5200	2800	4000	3975.75	2.90	0	-3795	4133	4066	4023	3956	3913	4045	3935	140	1200	500	2800	5	1	27922396	1104	-6.21	4.22	12	0.12	-637.00	937.00	7500	20230322	-47.27	3060	20231113	29.25	4750	-16.74	20240105	3915	1.02	20240126	7500	-47.27	20230322	3060	29.25	20231113	0.02	N	284620	500	139 억		808515	N	N	0	N	00	N
43	20240222	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-5	5	-0.12	124737635	31365	150.24	4190	4190	3940	5200	2800	4000	3976.97	2.90	0	-3252	4133	4066	4023	3956	3913	4045	3935	140	1200	500	2800	5	1	27922396	1115	-6.27	4.26	12	0.11	-637.00	937.00	7500	20230322	-46.73	3060	20231113	30.56	4750	-15.89	20240105	3915	2.04	20240126	7500	-46.73	20230322	3060	30.56	20231113	0.02	N	284620	500	139 억		808515	N	N	0	N	00	N
44	20240222	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-50	5	-1.25	94984730	23837	114.18	4190	4190	3950	5200	2800	4000	3984.76	2.90	0	-4410	4133	4066	4023	3956	3913	4045	3935	140	1200	500	2800	5	1	27922396	1103	-6.20	4.22	12	0.09	-637.00	937.00	7500	20230322	-47.33	3060	20231113	29.08	4750	-16.84	20240105	3915	0.89	20240126	7500	-47.33	20230322	3060	29.08	20231113	0.02	N	284620	500	139 억		808515	N	N	0	N	00	N
45	20240222	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	0	3	0.00	46710590	11688	55.99	4190	4190	3975	5200	2800	4000	3996.46	2.90	0	-4370	4133	4066	4023	3956	3913	4045	3935	140	1200	500	2800	5	1	27922396	1117	-6.28	4.27	12	0.04	-637.00	937.00	7500	20230322	-46.67	3060	20231113	30.72	4750	-15.79	20240105	3915	2.17	20240126	7500	-46.67	20230322	3060	30.72	20231113	0.02	N	284620	500	139 억		808515	N	N	0	N	00	N
46	20240222	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	0	3	0.00	42290455	10581	50.68	4190	4190	3975	5200	2800	4000	3996.83	2.90	0	-3662	4133	4066	4023	3956	3913	4045	3935	140	1200	500	2800	5	1	27922396	1117	-6.28	4.27	12	0.04	-637.00	937.00	7500	20230322	-46.67	3060	20231113	30.72	4750	-15.79	20240105	3915	2.17	20240126	7500	-46.67	20230322	3060	30.72	20231113	0.02	N	284620	500	139 억		808515	N	N	0	N	00	N
47	20240222	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	0	3	0.00	30266765	7563	36.23	4190	4190	3980	5200	2800	4000	4001.95	2.90	0	-3644	4133	4066	4023	3956	3913	4045	3935	140	1200	500	2800	5	1	27922396	1117	-6.28	4.27	12	0.03	-637.00	937.00	7500	20230322	-46.67	3060	20231113	30.72	4750	-15.79	20240105	3915	2.17	20240126	7500	-46.67	20230322	3060	30.72	20231113	0.02	N	284620	500	139 억		808515	N	N	0	N	00	N
48	20240222	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	10	2	0.25	20083890	5015	24.02	4190	4190	3990	5200	2800	4000	4004.76	2.90	0	-2967	4133	4066	4023	3956	3913	4045	3935	140	1200	500	2800	5	1	27922396	1120	-6.30	4.28	12	0.02	-637.00	937.00	7500	20230322	-46.53	3060	20231113	31.05	4750	-15.58	20240105	3915	2.43	20240126	7500	-46.53	20230322	3060	31.05	20231113	0.02	N	284620	500	139 억		808515	N	N	0	N	00	N
49	20240222	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	40	2	1.00	12776250	3191	15.29	4190	4190	3990	5200	2800	4000	4003.84	2.90	0	-2800	4133	4066	4023	3956	3913	4045	3935	140	1200	500	2800	5	1	27922396	1128	-6.34	4.31	12	0.01	-637.00	937.00	7500	20230322	-46.13	3060	20231113	32.03	4750	-14.95	20240105	3915	3.19	20240126	7500	-46.13	20230322	3060	32.03	20231113	0.02	N	284620	500	139 억		808515	N	N	0	N	00	N
50	20240221	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-15	5	-0.37	83486685	20876	60.58	4015	4090	3980	5210	2815	4015	3999.17	2.90	0	-1641	4245	4130	4055	3940	3865	4110	3920	140	1195	500	2810	5	1	27922396	1117	-6.28	4.27	12	0.07	-637.00	937.00	7500	20230322	-46.67	3060	20231113	30.72	4750	-15.79	20240105	3915	2.17	20240126	7500	-46.67	20230322	3060	30.72	20231113	0.02	N	284620	500	139 억		810156	N	N	0	N	00	N
51	20240221	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-20	5	-0.50	66843640	16703	48.47	4015	4090	3980	5210	2815	4015	4001.89	2.90	0	-1837	4245	4130	4055	3940	3865	4110	3920	140	1195	500	2810	5	1	27922396	1115	-6.27	4.26	12	0.06	-637.00	937.00	7500	20230322	-46.73	3060	20231113	30.56	4750	-15.89	20240105	3915	2.04	20240126	7500	-46.73	20230322	3060	30.56	20231113	0.02	N	284620	500	139 억		810156	N	N	0	N	00	N
52	20240221	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-5	5	-0.12	46292280	11588	33.63	4015	4015	3980	5210	2815	4015	3994.85	2.90	0	-1978	4245	4130	4055	3940	3865	4110	3920	140	1195	500	2810	5	1	27922396	1120	-6.30	4.28	12	0.04	-637.00	937.00	7500	20230322	-46.53	3060	20231113	31.05	4750	-15.58	20240105	3915	2.43	20240126	7500	-46.53	20230322	3060	31.05	20231113	0.02	N	284620	500	139 억		810156	N	N	0	N	00	N
53	20240221	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-25	5	-0.62	37734940	9454	27.43	4015	4015	3980	5210	2815	4015	3991.43	2.90	0	-2639	4245	4130	4055	3940	3865	4110	3920	140	1195	500	2810	5	1	27922396	1114	-6.26	4.26	12	0.03	-637.00	937.00	7500	20230322	-46.80	3060	20231113	30.39	4750	-16.00	20240105	3915	1.92	20240126	7500	-46.80	20230322	3060	30.39	20231113	0.02	N	284620	500	139 억		810156	N	N	0	N	00	N
54	20240221	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-15	5	-0.37	33088770	8291	24.06	4015	4015	3980	5210	2815	4015	3990.93	2.90	0	-2685	4245	4130	4055	3940	3865	4110	3920	140	1195	500	2810	5	1	27922396	1117	-6.28	4.27	12	0.03	-637.00	937.00	7500	20230322	-46.67	3060	20231113	30.72	4750	-15.79	20240105	3915	2.17	20240126	7500	-46.67	20230322	3060	30.72	20231113	0.02	N	284620	500	139 억		810156	N	N	0	N	00	N
55	20240221	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-25	5	-0.62	27381525	6861	19.91	4015	4015	3980	5210	2815	4015	3990.89	2.90	0	-1729	4245	4130	4055	3940	3865	4110	3920	140	1195	500	2810	5	1	27922396	1114	-6.26	4.26	12	0.02	-637.00	937.00	7500	20230322	-46.80	3060	20231113	30.39	4750	-16.00	20240105	3915	1.92	20240126	7500	-46.80	20230322	3060	30.39	20231113	0.02	N	284620	500	139 억		810156	N	N	0	N	00	N
56	20240221	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-15	5	-0.37	19603165	4911	14.25	4015	4015	3980	5210	2815	4015	3991.68	2.90	0	-1751	4245	4130	4055	3940	3865	4110	3920	140	1195	500	2810	5	1	27922396	1117	-6.28	4.27	12	0.02	-637.00	937.00	7500	20230322	-46.67	3060	20231113	30.72	4750	-15.79	20240105	3915	2.17	20240126	7500	-46.67	20230322	3060	30.72	20231113	0.02	N	284620	500	139 억		810156	N	N	0	N	00	N
57	20240221	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-25	5	-0.62	3256325	814	2.36	4015	4015	3990	5210	2815	4015	4000.40	2.90	0	-233	4245	4130	4055	3940	3865	4110	3920	140	1195	500	2810	5	1	27922396	1114	-6.26	4.26	12	0.00	-637.00	937.00	7500	20230322	-46.80	3060	20231113	30.39	4750	-16.00	20240105	3915	1.92	20240126	7500	-46.80	20230322	3060	30.39	20231113	0.02	N	284620	500	139 억		810156	N	N	0	N	00	N
58	20240220	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	0	3	0.00	137956260	34459	46.32	4015	4170	3980	5210	2815	4015	4003.49	2.93	0	-6758	4231	4122	4061	3952	3891	4092	3922	140	1195	500	2810	5	1	27922396	1121	-6.30	4.28	12	0.12	-637.00	937.00	7500	20230322	-46.47	3060	20231113	31.21	4750	-15.47	20240105	3915	2.55	20240126	7500	-46.47	20230322	3060	31.21	20231113	0.02	N	284620	500	139 억		816898	N	N	0	N	00	N
59	20240220	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	0	3	0.00	137410330	34323	46.14	4015	4170	3980	5210	2815	4015	4003.45	2.93	0	-6755	4231	4122	4061	3952	3891	4092	3922	140	1195	500	2810	5	1	27922396	1121	-6.30	4.28	12	0.12	-637.00	937.00	7500	20230322	-46.47	3060	20231113	31.21	4750	-15.47	20240105	3915	2.55	20240126	7500	-46.47	20230322	3060	31.21	20231113	0.02	N	284620	500	139 억		816898	N	N	0	N	00	N
60	20240220	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-25	5	-0.62	104042480	25968	34.91	4015	4170	3985	5210	2815	4015	4006.57	2.93	0	-6505	4231	4122	4061	3952	3891	4092	3922	140	1195	500	2810	5	1	27922396	1114	-6.26	4.26	12	0.09	-637.00	937.00	7500	20230322	-46.80	3060	20231113	30.39	4750	-16.00	20240105	3915	1.92	20240126	7500	-46.80	20230322	3060	30.39	20231113	0.02	N	284620	500	139 억		816898	N	N	0	N	00	N
61	20240220	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	0	3	0.00	76430030	19056	25.61	4015	4170	3985	5210	2815	4015	4010.81	2.93	0	-7972	4231	4122	4061	3952	3891	4092	3922	140	1195	500	2810	5	1	27922396	1121	-6.30	4.28	12	0.07	-637.00	937.00	7500	20230322	-46.47	3060	20231113	31.21	4750	-15.47	20240105	3915	2.55	20240126	7500	-46.47	20230322	3060	31.21	20231113	0.02	N	284620	500	139 억		816898	N	N	0	N	00	N
62	20240220	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-15	5	-0.37	70388620	17546	23.59	4015	4170	3985	5210	2815	4015	4011.66	2.93	0	-7935	4231	4122	4061	3952	3891	4092	3922	140	1195	500	2810	5	1	27922396	1117	-6.28	4.27	12	0.06	-637.00	937.00	7500	20230322	-46.67	3060	20231113	30.72	4750	-15.79	20240105	3915	2.17	20240126	7500	-46.67	20230322	3060	30.72	20231113	0.02	N	284620	500	139 억		816898	N	N	0	N	00	N
63	20240220	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-20	5	-0.50	45038845	11222	15.08	4015	4170	3985	5210	2815	4015	4013.44	2.93	0	-5102	4231	4122	4061	3952	3891	4092	3922	140	1195	500	2810	5	1	27922396	1115	-6.27	4.26	12	0.04	-637.00	937.00	7500	20230322	-46.73	3060	20231113	30.56	4750	-15.89	20240105	3915	2.04	20240126	7500	-46.73	20230322	3060	30.56	20231113	0.02	N	284620	500	139 억		816898	N	N	0	N	00	N
64	20240220	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-20	5	-0.50	34961110	8702	11.70	4015	4170	3985	5210	2815	4015	4017.59	2.93	0	-3876	4231	4122	4061	3952	3891	4092	3922	140	1195	500	2810	5	1	27922396	1115	-6.27	4.26	12	0.03	-637.00	937.00	7500	20230322	-46.73	3060	20231113	30.56	4750	-15.89	20240105	3915	2.04	20240126	7500	-46.73	20230322	3060	30.56	20231113	0.02	N	284620	500	139 억		816898	N	N	0	N	00	N
65	20240220	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	85	2	2.12	6595625	1619	2.18	4015	4170	4015	5210	2815	4015	4073.89	2.93	0	-493	4231	4122	4061	3952	3891	4092	3922	140	1195	500	2810	5	1	27922396	1145	-6.44	4.38	12	0.01	-637.00	937.00	7500	20230322	-45.33	3060	20231113	33.99	4750	-13.68	20240105	3915	4.73	20240126	7500	-45.33	20230322	3060	33.99	20231113	0.02	N	284620	500	139 억		816898	N	N	0	N	00	N
66	20240219	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-160	5	-3.83	300332585	74113	421.12	4100	4170	4000	5420	2925	4175	4052.36	2.92	0	516	4248	4211	4163	4126	4078	4230	4145	140	1245	500	2920	5	1	27922396	1121	-6.30	4.28	12	0.27	-637.00	937.00	7500	20230322	-46.47	3060	20231113	31.21	4750	-15.47	20240105	3915	2.55	20240126	7500	-46.47	20230322	3060	31.21	20231113	0.02	N	284620	500	139 억		816382	N	N	0	N	00	N
67	20240219	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-145	5	-3.47	280122030	69078	392.51	4100	4170	4010	5420	2925	4175	4055.16	2.92	0	1132	4248	4211	4163	4126	4078	4230	4145	140	1245	500	2920	5	1	27922396	1125	-6.33	4.30	12	0.25	-637.00	937.00	7500	20230322	-46.27	3060	20231113	31.70	4750	-15.16	20240105	3915	2.94	20240126	7500	-46.27	20230322	3060	31.70	20231113	0.02	N	284620	500	139 억		816382	N	N	0	N	00	N
68	20240219	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-140	5	-3.35	230678295	56779	322.63	4100	4170	4030	5420	2925	4175	4062.74	2.92	0	4500	4248	4211	4163	4126	4078	4230	4145	140	1245	500	2920	5	1	27922396	1127	-6.33	4.31	12	0.20	-637.00	937.00	7500	20230322	-46.20	3060	20231113	31.86	4750	-15.05	20240105	3915	3.07	20240126	7500	-46.20	20230322	3060	31.86	20231113	0.02	N	284620	500	139 억		816382	N	N	0	N	00	N
69	20240219	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-100	5	-2.40	215447105	53006	301.19	4100	4170	4035	5420	2925	4175	4064.58	2.92	0	4977	4248	4211	4163	4126	4078	4230	4145	140	1245	500	2920	5	1	27922396	1138	-6.40	4.35	12	0.19	-637.00	937.00	7500	20230322	-45.67	3060	20231113	33.17	4750	-14.21	20240105	3915	4.09	20240126	7500	-45.67	20230322	3060	33.17	20231113	0.02	N	284620	500	139 억		816382	N	N	0	N	00	N
70	20240219	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-105	5	-2.51	195438515	48067	273.12	4100	4170	4035	5420	2925	4175	4065.96	2.92	0	4765	4248	4211	4163	4126	4078	4230	4145	140	1245	500	2920	5	1	27922396	1136	-6.39	4.34	12	0.17	-637.00	937.00	7500	20230322	-45.73	3060	20231113	33.01	4750	-14.32	20240105	3915	3.96	20240126	7500	-45.73	20230322	3060	33.01	20231113	0.02	N	284620	500	139 억		816382	N	N	0	N	00	N
71	20240219	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-135	5	-3.23	176996755	43526	247.32	4100	4170	4040	5420	2925	4175	4066.46	2.92	0	5227	4248	4211	4163	4126	4078	4230	4145	140	1245	500	2920	5	1	27922396	1128	-6.34	4.31	12	0.16	-637.00	937.00	7500	20230322	-46.13	3060	20231113	32.03	4750	-14.95	20240105	3915	3.19	20240126	7500	-46.13	20230322	3060	32.03	20231113	0.02	N	284620	500	139 억		816382	N	N	0	N	00	N
72	20240219	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-105	5	-2.51	94124630	23077	131.13	4100	4170	4055	5420	2925	4175	4078.72	2.92	0	5360	4248	4211	4163	4126	4078	4230	4145	140	1245	500	2920	5	1	27922396	1136	-6.39	4.34	12	0.08	-637.00	937.00	7500	20230322	-45.73	3060	20231113	33.01	4750	-14.32	20240105	3915	3.96	20240126	7500	-45.73	20230322	3060	33.01	20231113	0.02	N	284620	500	139 억		816382	N	N	0	N	00	N
73	20240219	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-75	5	-1.80	33540040	8198	46.58	4100	4170	4060	5420	2925	4175	4091.25	2.92	0	1373	4248	4211	4163	4126	4078	4230	4145	140	1245	500	2920	5	1	27922396	1145	-6.44	4.38	12	0.03	-637.00	937.00	7500	20230322	-45.33	3060	20231113	33.99	4750	-13.68	20240105	3915	4.73	20240126	7500	-45.33	20230322	3060	33.99	20231113	0.02	N	284620	500	139 억		816382	N	N	0	N	00	N
74	20240216	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-20	5	-0.48	73019570	17599	40.55	4145	4200	4115	5450	2940	4195	4149.04	2.93	0	-3122	4348	4271	4163	4086	3978	4217	4032	140	1255	500	2930	5	1	27922396	1166	-6.55	4.46	12	0.06	-637.00	937.00	7500	20230322	-44.33	3060	20231113	36.44	4750	-12.11	20240105	3915	6.64	20240126	7500	-44.33	20230322	3060	36.44	20231113	0.02	N	284620	500	139 억		819504	N	N	0	N	00	N
75	20240216	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-50	5	-1.19	68887145	16605	38.26	4145	4200	4115	5450	2940	4195	4148.58	2.93	0	-2800	4348	4271	4163	4086	3978	4217	4032	140	1255	500	2930	5	1	27922396	1157	-6.51	4.42	12	0.06	-637.00	937.00	7500	20230322	-44.73	3060	20231113	35.46	4750	-12.74	20240105	3915	5.87	20240126	7500	-44.73	20230322	3060	35.46	20231113	0.02	N	284620	500	139 억		819504	N	N	0	N	00	N
76	20240216	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-40	5	-0.95	64404495	15525	35.77	4145	4200	4115	5450	2940	4195	4148.44	2.93	0	-2626	4348	4271	4163	4086	3978	4217	4032	140	1255	500	2930	5	1	27922396	1160	-6.52	4.43	12	0.06	-637.00	937.00	7500	20230322	-44.60	3060	20231113	35.78	4750	-12.53	20240105	3915	6.13	20240126	7500	-44.60	20230322	3060	35.78	20231113	0.02	N	284620	500	139 억		819504	N	N	0	N	00	N
77	20240216	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-15	5	-0.36	52190680	12586	29.00	4145	4200	4115	5450	2940	4195	4146.72	2.93	0	-2454	4348	4271	4163	4086	3978	4217	4032	140	1255	500	2930	5	1	27922396	1167	-6.56	4.46	12	0.05	-637.00	937.00	7500	20230322	-44.27	3060	20231113	36.60	4750	-12.00	20240105	3915	6.77	20240126	7500	-44.27	20230322	3060	36.60	20231113	0.02	N	284620	500	139 억		819504	N	N	0	N	00	N
78	20240216	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-40	5	-0.95	45486715	10976	25.29	4145	4200	4115	5450	2940	4195	4144.20	2.93	0	-2260	4348	4271	4163	4086	3978	4217	4032	140	1255	500	2930	5	1	27922396	1160	-6.52	4.43	12	0.04	-637.00	937.00	7500	20230322	-44.60	3060	20231113	35.78	4750	-12.53	20240105	3915	6.13	20240126	7500	-44.60	20230322	3060	35.78	20231113	0.02	N	284620	500	139 억		819504	N	N	0	N	00	N
79	20240216	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-60	5	-1.43	21008370	5061	11.66	4145	4200	4115	5450	2940	4195	4151.03	2.93	0	-988	4348	4271	4163	4086	3978	4217	4032	140	1255	500	2930	5	1	27922396	1155	-6.49	4.41	12	0.02	-637.00	937.00	7500	20230322	-44.87	3060	20231113	35.13	4750	-12.95	20240105	3915	5.62	20240126	7500	-44.87	20230322	3060	35.13	20231113	0.02	N	284620	500	139 억		819504	N	N	0	N	00	N
80	20240216	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	0	3	0.00	13079480	3148	7.25	4145	4195	4115	5450	2940	4195	4154.85	2.93	0	-680	4348	4271	4163	4086	3978	4217	4032	140	1255	500	2930	5	1	27922396	1171	-6.59	4.48	12	0.01	-637.00	937.00	7500	20230322	-44.07	3060	20231113	37.09	4750	-11.68	20240105	3915	7.15	20240126	7500	-44.07	20230322	3060	37.09	20231113	0.02	N	284620	500	139 억		819504	N	N	0	N	00	N
81	20240216	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-10	5	-0.24	995105	240	0.55	4145	4185	4145	5450	2940	4195	4146.27	2.93	0	130	4348	4271	4163	4086	3978	4217	4032	140	1255	500	2930	5	1	27922396	1169	-6.57	4.47	12	0.00	-637.00	937.00	7500	20230322	-44.20	3060	20231113	36.76	4750	-11.89	20240105	3915	6.90	20240126	7500	-44.20	20230322	3060	36.76	20231113	0.02	N	284620	500	139 억		819504	N	N	0	N	00	N
82	20240215	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	45	2	1.08	175531185	43048	152.64	4240	4240	4055	5390	2905	4150	4076.71	2.90	0	9306	4216	4182	4116	4082	4016	4200	4100	140	1240	500	2900	5	1	27922396	1171	-6.59	4.48	12	0.15	-637.00	937.00	7500	20230322	-44.07	3060	20231113	37.09	4750	-11.68	20240105	3915	7.15	20240126	7500	-44.07	20230322	3060	37.09	20231113	0.02	N	284620	500	139 억		810895	N	N	0	N	00	N
83	20240215	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-50	5	-1.20	168514850	41359	146.65	4240	4240	4055	5390	2905	4150	4074.44	2.90	0	9427	4216	4182	4116	4082	4016	4200	4100	140	1240	500	2900	5	1	27922396	1145	-6.44	4.38	12	0.15	-637.00	937.00	7500	20230322	-45.33	3060	20231113	33.99	4750	-13.68	20240105	3915	4.73	20240126	7500	-45.33	20230322	3060	33.99	20231113	0.02	N	284620	500	139 억		810895	N	N	0	N	00	N
84	20240215	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-10	5	-0.24	157452300	38674	137.13	4240	4240	4055	5390	2905	4150	4071.27	2.90	0	10917	4216	4182	4116	4082	4016	4200	4100	140	1240	500	2900	5	1	27922396	1156	-6.50	4.42	12	0.14	-637.00	937.00	7500	20230322	-44.80	3060	20231113	35.29	4750	-12.84	20240105	3915	5.75	20240126	7500	-44.80	20230322	3060	35.29	20231113	0.02	N	284620	500	139 억		810895	N	N	0	N	00	N
85	20240215	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-50	5	-1.20	146733950	36062	127.87	4240	4240	4055	5390	2905	4150	4068.94	2.90	0	11337	4216	4182	4116	4082	4016	4200	4100	140	1240	500	2900	5	1	27922396	1145	-6.44	4.38	12	0.13	-637.00	937.00	7500	20230322	-45.33	3060	20231113	33.99	4750	-13.68	20240105	3915	4.73	20240126	7500	-45.33	20230322	3060	33.99	20231113	0.02	N	284620	500	139 억		810895	N	N	0	N	00	N
86	20240215	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-65	5	-1.57	140808505	34615	122.74	4240	4240	4055	5390	2905	4150	4067.85	2.90	0	11602	4216	4182	4116	4082	4016	4200	4100	140	1240	500	2900	5	1	27922396	1141	-6.41	4.36	12	0.12	-637.00	937.00	7500	20230322	-45.53	3060	20231113	33.50	4750	-14.00	20240105	3915	4.34	20240126	7500	-45.53	20230322	3060	33.50	20231113	0.02	N	284620	500	139 억		810895	N	N	0	N	00	N
87	20240215	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-35	5	-0.84	126833545	31190	110.59	4240	4240	4055	5390	2905	4150	4066.48	2.90	0	11879	4216	4182	4116	4082	4016	4200	4100	140	1240	500	2900	5	1	27922396	1149	-6.46	4.39	12	0.11	-637.00	937.00	7500	20230322	-45.13	3060	20231113	34.48	4750	-13.37	20240105	3915	5.11	20240126	7500	-45.13	20230322	3060	34.48	20231113	0.02	N	284620	500	139 억		810895	N	N	0	N	00	N
88	20240215	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-70	5	-1.69	20103660	4921	17.45	4240	4240	4065	5390	2905	4150	4085.28	2.90	0	-640	4216	4182	4116	4082	4016	4200	4100	140	1240	500	2900	5	1	27922396	1139	-6.41	4.35	12	0.02	-637.00	937.00	7500	20230322	-45.60	3060	20231113	33.33	4750	-14.11	20240105	3915	4.21	20240126	7500	-45.60	20230322	3060	33.33	20231113	0.02	N	284620	500	139 억		810895	N	N	0	N	00	N
89	20240215	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-70	5	-1.69	712355	173	0.61	4240	4240	4080	5390	2905	4150	4117.66	2.90	0	-71	4216	4182	4116	4082	4016	4200	4100	140	1240	500	2900	5	1	27922396	1139	-6.41	4.35	12	0.00	-637.00	937.00	7500	20230322	-45.60	3060	20231113	33.33	4750	-14.11	20240105	3915	4.21	20240126	7500	-45.60	20230322	3060	33.33	20231113	0.02	N	284620	500	139 억		810895	N	N	0	N	00	N
90	20240214	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	60	2	1.47	114703475	28174	87.02	4135	4150	4050	5310	2865	4090	4070.97	2.90	0	1418	4423	4256	4128	3961	3833	4192	3897	140	1220	500	2860	5	1	27922396	1159	-6.51	4.43	12	0.10	-637.00	937.00	7500	20230322	-44.67	3060	20231113	35.62	4750	-12.63	20240105	3915	6.00	20240126	7500	-44.67	20230322	3060	35.62	20231113	0.02	N	284620	500	139 억		809477	N	N	0	N	00	N
91	20240214	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-30	5	-0.73	92809370	22807	70.44	4135	4135	4050	5310	2865	4090	4069.34	2.90	0	1079	4423	4256	4128	3961	3833	4192	3897	140	1220	500	2860	5	1	27922396	1134	-6.37	4.33	12	0.08	-637.00	937.00	7500	20230322	-45.87	3060	20231113	32.68	4750	-14.53	20240105	3915	3.70	20240126	7500	-45.87	20230322	3060	32.68	20231113	0.02	N	284620	500	139 억		809477	N	N	0	N	00	N
92	20240214	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-20	5	-0.49	68975180	16934	52.30	4135	4135	4050	5310	2865	4090	4073.18	2.90	0	1447	4423	4256	4128	3961	3833	4192	3897	140	1220	500	2860	5	1	27922396	1136	-6.39	4.34	12	0.06	-637.00	937.00	7500	20230322	-45.73	3060	20231113	33.01	4750	-14.32	20240105	3915	3.96	20240126	7500	-45.73	20230322	3060	33.01	20231113	0.02	N	284620	500	139 억		809477	N	N	0	N	00	N
93	20240214	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	0	3	0.00	54729030	13435	41.49	4135	4135	4050	5310	2865	4090	4073.62	2.90	0	2211	4423	4256	4128	3961	3833	4192	3897	140	1220	500	2860	5	1	27922396	1142	-6.42	4.36	12	0.05	-637.00	937.00	7500	20230322	-45.47	3060	20231113	33.66	4750	-13.89	20240105	3915	4.47	20240126	7500	-45.47	20230322	3060	33.66	20231113	0.02	N	284620	500	139 억		809477	N	N	0	N	00	N
94	20240214	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-10	5	-0.24	53317020	13089	40.43	4135	4135	4050	5310	2865	4090	4073.42	2.90	0	2272	4423	4256	4128	3961	3833	4192	3897	140	1220	500	2860	5	1	27922396	1139	-6.41	4.35	12	0.05	-637.00	937.00	7500	20230322	-45.60	3060	20231113	33.33	4750	-14.11	20240105	3915	4.21	20240126	7500	-45.60	20230322	3060	33.33	20231113	0.02	N	284620	500	139 억		809477	N	N	0	N	00	N
95	20240214	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-15	5	-0.37	51147835	12558	38.79	4135	4135	4050	5310	2865	4090	4072.93	2.90	0	2672	4423	4256	4128	3961	3833	4192	3897	140	1220	500	2860	5	1	27922396	1138	-6.40	4.35	12	0.04	-637.00	937.00	7500	20230322	-45.67	3060	20231113	33.17	4750	-14.21	20240105	3915	4.09	20240126	7500	-45.67	20230322	3060	33.17	20231113	0.02	N	284620	500	139 억		809477	N	N	0	N	00	N
96	20240214	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	35	2	0.86	9991460	2455	7.58	4135	4135	4050	5310	2865	4090	4069.84	2.90	0	940	4423	4256	4128	3961	3833	4192	3897	140	1220	500	2860	5	1	27922396	1152	-6.48	4.40	12	0.01	-637.00	937.00	7500	20230322	-45.00	3060	20231113	34.80	4750	-13.16	20240105	3915	5.36	20240126	7500	-45.00	20230322	3060	34.80	20231113	0.02	N	284620	500	139 억		809477	N	N	0	N	00	N
97	20240213	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-110	5	-2.62	133489420	32237	82.45	4200	4295	4000	5460	2940	4200	4141.05	2.91	0	5855	4333	4266	4228	4161	4123	4247	4142	140	1260	500	2940	5	1	27922396	1142	-6.42	4.36	12	0.12	-637.00	937.00	7500	20230322	-45.47	3060	20231113	33.66	4750	-13.89	20240105	3915	4.47	20240126	7500	-45.47	20230322	3060	33.66	20231113	0.02	N	284620	500	139 억		813608	N	N	0	N	00	N
98	20240213	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-20	5	-0.48	120971895	29179	74.62	4200	4295	4000	5460	2940	4200	4145.85	2.91	0	5855	4333	4266	4228	4161	4123	4247	4142	140	1260	500	2940	5	1	27922396	1167	-6.56	4.46	12	0.10	-637.00	937.00	7500	20230322	-44.27	3060	20231113	36.60	4750	-12.00	20240105	3915	6.77	20240126	7500	-44.27	20230322	3060	36.60	20231113	0.02	N	284620	500	139 억		813608	N	N	0	N	00	N
99	20240213	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-25	5	-0.60	118057665	28481	72.84	4200	4295	4000	5460	2940	4200	4145.14	2.91	0	5961	4333	4266	4228	4161	4123	4247	4142	140	1260	500	2940	5	1	27922396	1166	-6.55	4.46	12	0.10	-637.00	937.00	7500	20230322	-44.33	3060	20231113	36.44	4750	-12.11	20240105	3915	6.64	20240126	7500	-44.33	20230322	3060	36.44	20231113	0.02	N	284620	500	139 억		813608	N	N	0	N	00	N
100	20240213	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-30	5	-0.71	89581935	21610	55.27	4200	4295	4000	5460	2940	4200	4145.39	2.91	0	1913	4333	4266	4228	4161	4123	4247	4142	140	1260	500	2940	5	1	27922396	1164	-6.55	4.45	12	0.08	-637.00	937.00	7500	20230322	-44.40	3060	20231113	36.27	4750	-12.21	20240105	3915	6.51	20240126	7500	-44.40	20230322	3060	36.27	20231113	0.02	N	284620	500	139 억		813608	N	N	0	N	00	N
101	20240213	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	20	2	0.48	24613330	5823	14.89	4200	4295	4180	5460	2940	4200	4226.92	2.91	0	-728	4333	4266	4228	4161	4123	4247	4142	140	1260	500	2940	5	1	27922396	1178	-6.62	4.50	12	0.02	-637.00	937.00	7500	20230322	-43.73	3060	20231113	37.91	4750	-11.16	20240105	3915	7.79	20240126	7500	-43.73	20230322	3060	37.91	20231113	0.02	N	284620	500	139 억		813608	N	N	0	N	00	N
102	20240213	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	35	2	0.83	22323080	5279	13.50	4200	4295	4180	5460	2940	4200	4228.66	2.91	0	-476	4333	4266	4228	4161	4123	4247	4142	140	1260	500	2940	5	1	27922396	1183	-6.65	4.52	12	0.02	-637.00	937.00	7500	20230322	-43.53	3060	20231113	38.40	4750	-10.84	20240105	3915	8.17	20240126	7500	-43.53	20230322	3060	38.40	20231113	0.02	N	284620	500	139 억		813608	N	N	0	N	00	N
103	20240213	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	80	2	1.90	14548930	3429	8.77	4200	4295	4180	5460	2940	4200	4242.91	2.91	0	-646	4333	4266	4228	4161	4123	4247	4142	140	1260	500	2940	5	1	27922396	1195	-6.72	4.57	12	0.01	-637.00	937.00	7500	20230322	-42.93	3060	20231113	39.87	4750	-9.89	20240105	3915	9.32	20240126	7500	-42.93	20230322	3060	39.87	20231113	0.02	N	284620	500	139 억		813608	N	N	0	N	00	N