KissMeData/359090/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	161138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1285	-8	5	-0.62	188048019	146920	128.61	1281	1293	1271	1680	906	1293	1279.92	0.50	0	14755	1325	1308	1293	1276	1261	1301	1269	55	387	100	930	1	1	54852263	705	17.60	1.94	12	0.27	73.00	664.00	1600	20230912	-19.69	1078	20231031	19.20	1453	-11.56	20240115	1190	7.98	20240102	1600	-19.69	20230912	1078	19.20	20231031	1.83	N	359090	100	54 억		274254	N	N	0	N	00	N
3	20240229	151144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1284	-9	5	-0.70	179603784	140348	122.85	1281	1293	1271	1680	906	1293	1279.70	0.50	0	15427	1325	1308	1293	1276	1261	1301	1269	55	387	100	930	1	1	54852263	704	17.59	1.93	12	0.26	73.00	664.00	1600	20230912	-19.75	1078	20231031	19.11	1453	-11.63	20240115	1190	7.90	20240102	1600	-19.75	20230912	1078	19.11	20231031	1.83	N	359090	100	54 억		274254	N	N	0	N	00	N
4	20240229	141144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1277	-16	5	-1.24	152369962	119130	104.28	1281	1293	1271	1680	906	1293	1279.02	0.50	0	14112	1325	1308	1293	1276	1261	1301	1269	55	387	100	930	1	1	54852263	700	17.49	1.92	12	0.22	73.00	664.00	1600	20230912	-20.19	1078	20231031	18.46	1453	-12.11	20240115	1190	7.31	20240102	1600	-20.19	20230912	1078	18.46	20231031	1.83	N	359090	100	54 억		274254	N	N	0	N	00	N
5	20240229	131142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1280	-13	5	-1.01	138233958	108073	94.60	1281	1293	1271	1680	906	1293	1279.08	0.50	0	11716	1325	1308	1293	1276	1261	1301	1269	55	387	100	930	1	1	54852263	702	17.53	1.93	12	0.20	73.00	664.00	1600	20230912	-20.00	1078	20231031	18.74	1453	-11.91	20240115	1190	7.56	20240102	1600	-20.00	20230912	1078	18.74	20231031	1.83	N	359090	100	54 억		274254	N	N	0	N	00	N
6	20240229	121141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1288	-5	5	-0.39	84819896	66195	57.94	1281	1293	1271	1680	906	1293	1281.36	0.50	0	18302	1325	1308	1293	1276	1261	1301	1269	55	387	100	930	1	1	54852263	706	17.64	1.94	12	0.12	73.00	664.00	1600	20230912	-19.50	1078	20231031	19.48	1453	-11.36	20240115	1190	8.24	20240102	1600	-19.50	20230912	1078	19.48	20231031	1.83	N	359090	100	54 억		274254	N	N	0	N	00	N
7	20240229	111145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1287	-6	5	-0.46	75471608	58955	51.61	1281	1293	1271	1680	906	1293	1280.16	0.50	0	20762	1325	1308	1293	1276	1261	1301	1269	55	387	100	930	1	1	54852263	706	17.63	1.94	12	0.11	73.00	664.00	1600	20230912	-19.56	1078	20231031	19.39	1453	-11.42	20240115	1190	8.15	20240102	1600	-19.56	20230912	1078	19.39	20231031	1.83	N	359090	100	54 억		274254	N	N	0	N	00	N
8	20240229	101146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1282	-11	5	-0.85	49873672	38962	34.11	1281	1293	1271	1680	906	1293	1280.06	0.50	0	8782	1325	1308	1293	1276	1261	1301	1269	55	387	100	930	1	1	54852263	703	17.56	1.93	12	0.07	73.00	664.00	1600	20230912	-19.88	1078	20231031	18.92	1453	-11.77	20240115	1190	7.73	20240102	1600	-19.88	20230912	1078	18.92	20231031	1.83	N	359090	100	54 억		274254	N	N	0	N	00	N
9	20240229	091144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1274	-19	5	-1.47	21399624	16695	14.61	1281	1293	1274	1680	906	1293	1281.80	0.50	0	550	1325	1308	1293	1276	1261	1301	1269	55	387	100	930	1	1	54852263	699	17.45	1.92	12	0.03	73.00	664.00	1600	20230912	-20.38	1078	20231031	18.18	1453	-12.32	20240115	1190	7.06	20240102	1600	-20.38	20230912	1078	18.18	20231031	1.83	N	359090	100	54 억		274254	N	N	0	N	00	N
10	20240228	161035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1293	-9	5	-0.69	143928007	111219	45.16	1296	1310	1278	1692	912	1302	1294.10	0.52	0	-13482	1351	1326	1311	1286	1271	1319	1279	55	390	100	930	1	1	54852263	709	17.71	1.95	12	0.20	73.00	664.00	1600	20230912	-19.19	1078	20231031	19.94	1453	-11.01	20240115	1190	8.66	20240102	1600	-19.19	20230912	1078	19.94	20231031	1.76	N	359090	100	54 억		287711	N	N	0	N	00	N
11	20240228	151035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1292	-10	5	-0.77	141596952	109416	44.42	1296	1310	1278	1692	912	1302	1294.12	0.52	0	-13272	1351	1326	1311	1286	1271	1319	1279	55	390	100	930	1	1	54852263	709	17.70	1.95	12	0.20	73.00	664.00	1600	20230912	-19.25	1078	20231031	19.85	1453	-11.08	20240115	1190	8.57	20240102	1600	-19.25	20230912	1078	19.85	20231031	1.76	N	359090	100	54 억		287711	N	N	0	N	00	N
12	20240228	141142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1297	-5	5	-0.38	133651828	103255	41.92	1296	1310	1278	1692	912	1302	1294.39	0.52	0	-12598	1351	1326	1311	1286	1271	1319	1279	55	390	100	930	1	1	54852263	711	17.77	1.95	12	0.19	73.00	664.00	1600	20230912	-18.94	1078	20231031	20.32	1453	-10.74	20240115	1190	8.99	20240102	1600	-18.94	20230912	1078	20.32	20231031	1.76	N	359090	100	54 억		287711	N	N	0	N	00	N
13	20240228	131132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1284	-18	5	-1.38	110390396	85217	34.60	1296	1310	1278	1692	912	1302	1295.40	0.52	0	-10558	1351	1326	1311	1286	1271	1319	1279	55	390	100	930	1	1	54852263	704	17.59	1.93	12	0.16	73.00	664.00	1600	20230912	-19.75	1078	20231031	19.11	1453	-11.63	20240115	1190	7.90	20240102	1600	-19.75	20230912	1078	19.11	20231031	1.76	N	359090	100	54 억		287711	N	N	0	N	00	N
14	20240228	121146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1299	-3	5	-0.23	50894739	39104	15.88	1296	1310	1293	1692	912	1302	1301.52	0.52	0	921	1351	1326	1311	1286	1271	1319	1279	55	390	100	930	1	1	54852263	713	17.79	1.96	12	0.07	73.00	664.00	1600	20230912	-18.81	1078	20231031	20.50	1453	-10.60	20240115	1190	9.16	20240102	1600	-18.81	20230912	1078	20.50	20231031	1.76	N	359090	100	54 억		287711	N	N	0	N	00	N
15	20240228	111101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1299	-3	5	-0.23	40095993	30792	12.50	1296	1310	1293	1692	912	1302	1302.16	0.52	0	1101	1351	1326	1311	1286	1271	1319	1279	55	390	100	930	1	1	54852263	713	17.79	1.96	12	0.06	73.00	664.00	1600	20230912	-18.81	1078	20231031	20.50	1453	-10.60	20240115	1190	9.16	20240102	1600	-18.81	20230912	1078	20.50	20231031	1.76	N	359090	100	54 억		287711	N	N	0	N	00	N
16	20240228	101142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1306	4	2	0.31	26579872	20396	8.28	1296	1310	1293	1692	912	1302	1303.19	0.52	0	1242	1351	1326	1311	1286	1271	1319	1279	55	390	100	930	1	1	54852263	716	17.89	1.97	12	0.04	73.00	664.00	1600	20230912	-18.38	1078	20231031	21.15	1453	-10.12	20240115	1190	9.75	20240102	1600	-18.38	20230912	1078	21.15	20231031	1.76	N	359090	100	54 억		287711	N	N	0	N	00	N
17	20240228	091147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1303	1	2	0.08	8527171	6559	2.66	1296	1310	1293	1692	912	1302	1300.07	0.52	0	1626	1351	1326	1311	1286	1271	1319	1279	55	390	100	930	1	1	54852263	715	17.85	1.96	12	0.01	73.00	664.00	1600	20230912	-18.56	1078	20231031	20.87	1453	-10.32	20240115	1190	9.50	20240102	1600	-18.56	20230912	1078	20.87	20231031	1.76	N	359090	100	54 억		287711	N	N	0	N	00	N
18	20240227	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	-37	5	-2.76	318461948	243779	35.11	1336	1336	1296	1740	938	1339	1306.36	0.63	0	-56956	1381	1359	1334	1312	1287	1371	1324	55	401	100	960	1	1	54852263	714	17.84	1.96	12	0.44	73.00	664.00	1600	20230912	-18.62	1078	20231031	20.78	1453	-10.39	20240115	1190	9.41	20240102	1600	-18.62	20230912	1078	20.78	20231031	1.81	N	359090	100	54 억		344374	N	N	0	N	00	N
19	20240227	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1299	-40	5	-2.99	316194740	242035	34.86	1336	1336	1296	1740	938	1339	1306.40	0.63	0	-56969	1381	1359	1334	1312	1287	1371	1324	55	401	100	960	1	1	54852263	713	17.79	1.96	12	0.44	73.00	664.00	1600	20230912	-18.81	1078	20231031	20.50	1453	-10.60	20240115	1190	9.16	20240102	1600	-18.81	20230912	1078	20.50	20231031	1.81	N	359090	100	54 억		344374	N	N	0	N	00	N
20	20240227	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1305	-34	5	-2.54	272542632	208469	30.02	1336	1336	1296	1740	938	1339	1307.35	0.63	0	-57465	1381	1359	1334	1312	1287	1371	1324	55	401	100	960	1	1	54852263	716	17.88	1.97	12	0.38	73.00	664.00	1600	20230912	-18.44	1078	20231031	21.06	1453	-10.19	20240115	1190	9.66	20240102	1600	-18.44	20230912	1078	21.06	20231031	1.81	N	359090	100	54 억		344374	N	N	0	N	00	N
21	20240227	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1307	-32	5	-2.39	250591149	191655	27.60	1336	1336	1296	1740	938	1339	1307.51	0.63	0	-54938	1381	1359	1334	1312	1287	1371	1324	55	401	100	960	1	1	54852263	717	17.90	1.97	12	0.35	73.00	664.00	1600	20230912	-18.31	1078	20231031	21.24	1453	-10.05	20240115	1190	9.83	20240102	1600	-18.31	20230912	1078	21.24	20231031	1.81	N	359090	100	54 억		344374	N	N	0	N	00	N
22	20240227	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1301	-38	5	-2.84	245109433	187445	27.00	1336	1336	1296	1740	938	1339	1307.63	0.63	0	-54793	1381	1359	1334	1312	1287	1371	1324	55	401	100	960	1	1	54852263	714	17.82	1.96	12	0.34	73.00	664.00	1600	20230912	-18.69	1078	20231031	20.69	1453	-10.46	20240115	1190	9.33	20240102	1600	-18.69	20230912	1078	20.69	20231031	1.81	N	359090	100	54 억		344374	N	N	0	N	00	N
23	20240227	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1303	-36	5	-2.69	226560475	173190	24.94	1336	1336	1296	1740	938	1339	1308.16	0.63	0	-50846	1381	1359	1334	1312	1287	1371	1324	55	401	100	960	1	1	54852263	715	17.85	1.96	12	0.32	73.00	664.00	1600	20230912	-18.56	1078	20231031	20.87	1453	-10.32	20240115	1190	9.50	20240102	1600	-18.56	20230912	1078	20.87	20231031	1.81	N	359090	100	54 억		344374	N	N	0	N	00	N
24	20240227	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	-28	5	-2.09	177590550	135652	19.54	1336	1336	1296	1740	938	1339	1309.16	0.63	0	-53789	1381	1359	1334	1312	1287	1371	1324	55	401	100	960	1	1	54852263	719	17.96	1.97	12	0.25	73.00	664.00	1600	20230912	-18.06	1078	20231031	21.61	1453	-9.77	20240115	1190	10.17	20240102	1600	-18.06	20230912	1078	21.61	20231031	1.81	N	359090	100	54 억		344374	N	N	0	N	00	N
25	20240227	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	-15	5	-1.12	57972791	43998	6.34	1336	1336	1310	1740	938	1339	1317.62	0.63	0	-15215	1381	1359	1334	1312	1287	1371	1324	55	401	100	960	1	1	54852263	726	18.14	1.99	12	0.08	73.00	664.00	1600	20230912	-17.25	1078	20231031	22.82	1453	-8.88	20240115	1190	11.26	20240102	1600	-17.25	20230912	1078	22.82	20231031	1.81	N	359090	100	54 억		344374	N	N	0	N	00	N
26	20240226	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	30	2	2.29	929143866	693728	166.86	1310	1356	1309	1701	917	1309	1339.35	0.60	0	-3922	1381	1344	1308	1271	1235	1363	1290	55	392	100	940	1	1	54852263	734	18.34	2.02	12	1.26	73.00	664.00	1600	20230912	-16.31	1078	20231031	24.21	1453	-7.85	20240115	1190	12.52	20240102	1600	-16.31	20230912	1078	24.21	20231031	1.79	N	359090	100	54 억		327316	N	N	0	N	00	N
27	20240226	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	29	2	2.22	912101188	680995	163.80	1310	1356	1309	1701	917	1309	1339.37	0.60	0	-4891	1381	1344	1308	1271	1235	1363	1290	55	392	100	940	1	1	54852263	734	18.33	2.02	12	1.24	73.00	664.00	1600	20230912	-16.38	1078	20231031	24.12	1453	-7.91	20240115	1190	12.44	20240102	1600	-16.38	20230912	1078	24.12	20231031	1.79	N	359090	100	54 억		327316	N	N	0	N	00	N
28	20240226	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	32	2	2.44	858857999	641241	154.24	1310	1356	1309	1701	917	1309	1339.37	0.60	0	-4951	1381	1344	1308	1271	1235	1363	1290	55	392	100	940	1	1	54852263	736	18.37	2.02	12	1.17	73.00	664.00	1600	20230912	-16.19	1078	20231031	24.40	1453	-7.71	20240115	1190	12.69	20240102	1600	-16.19	20230912	1078	24.40	20231031	1.79	N	359090	100	54 억		327316	N	N	0	N	00	N
29	20240226	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	38	2	2.90	715443198	534905	128.66	1310	1353	1309	1701	917	1309	1337.51	0.60	0	-8346	1381	1344	1308	1271	1235	1363	1290	55	392	100	940	1	1	54852263	739	18.45	2.03	12	0.98	73.00	664.00	1600	20230912	-15.81	1078	20231031	24.95	1453	-7.30	20240115	1190	13.19	20240102	1600	-15.81	20230912	1078	24.95	20231031	1.79	N	359090	100	54 억		327316	N	N	0	N	00	N
30	20240226	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	40	2	3.06	627556255	469532	112.94	1310	1353	1309	1701	917	1309	1336.56	0.60	0	-13521	1381	1344	1308	1271	1235	1363	1290	55	392	100	940	1	1	54852263	740	18.48	2.03	12	0.86	73.00	664.00	1600	20230912	-15.69	1078	20231031	25.14	1453	-7.16	20240115	1190	13.36	20240102	1600	-15.69	20230912	1078	25.14	20231031	1.79	N	359090	100	54 억		327316	N	N	0	N	00	N
31	20240226	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	13	2	0.99	303932156	228241	54.90	1310	1349	1309	1701	917	1309	1331.63	0.60	0	-11173	1381	1344	1308	1271	1235	1363	1290	55	392	100	940	1	1	54852263	725	18.11	1.99	12	0.42	73.00	664.00	1600	20230912	-17.38	1078	20231031	22.63	1453	-9.02	20240115	1190	11.09	20240102	1600	-17.38	20230912	1078	22.63	20231031	1.79	N	359090	100	54 억		327316	N	N	0	N	00	N
32	20240226	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	19	2	1.45	257324387	193022	46.43	1310	1349	1309	1701	917	1309	1333.14	0.60	0	-17176	1381	1344	1308	1271	1235	1363	1290	55	392	100	940	1	1	54852263	728	18.19	2.00	12	0.35	73.00	664.00	1600	20230912	-17.00	1078	20231031	23.19	1453	-8.60	20240115	1190	11.60	20240102	1600	-17.00	20230912	1078	23.19	20231031	1.79	N	359090	100	54 억		327316	N	N	0	N	00	N
33	20240226	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1317	8	2	0.61	44857989	33960	8.17	1310	1327	1309	1701	917	1309	1320.91	0.60	0	6671	1381	1344	1308	1271	1235	1363	1290	55	392	100	940	1	1	54852263	722	18.04	1.98	12	0.06	73.00	664.00	1600	20230912	-17.69	1078	20231031	22.17	1453	-9.36	20240115	1190	10.67	20240102	1600	-17.69	20230912	1078	22.17	20231031	1.79	N	359090	100	54 억		327316	N	N	0	N	00	N
34	20240223	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1309	25	2	1.95	540238905	415142	384.57	1284	1345	1272	1669	899	1284	1301.33	0.39	0	110208	1309	1296	1287	1274	1265	1303	1281	55	385	100	920	1	1	54852263	718	17.93	1.97	12	0.76	73.00	664.00	1600	20230912	-18.19	1078	20231031	21.43	1453	-9.91	20240115	1190	10.00	20240102	1600	-18.19	20230912	1078	21.43	20231031	1.81	N	359090	100	54 억		216317	N	N	0	N	00	N
35	20240223	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	24	2	1.87	449244551	345217	319.79	1284	1345	1272	1669	899	1284	1301.34	0.39	0	63338	1309	1296	1287	1274	1265	1303	1281	55	385	100	920	1	1	54852263	717	17.92	1.97	12	0.63	73.00	664.00	1600	20230912	-18.25	1078	20231031	21.34	1453	-9.98	20240115	1190	9.92	20240102	1600	-18.25	20230912	1078	21.34	20231031	1.81	N	359090	100	54 억		216317	N	N	0	N	00	N
36	20240223	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	12	2	0.93	240467174	186564	172.82	1284	1303	1272	1669	899	1284	1288.93	0.39	0	53693	1309	1296	1287	1274	1265	1303	1281	55	385	100	920	1	1	54852263	711	17.75	1.95	12	0.34	73.00	664.00	1600	20230912	-19.00	1078	20231031	20.22	1453	-10.81	20240115	1190	8.91	20240102	1600	-19.00	20230912	1078	20.22	20231031	1.81	N	359090	100	54 억		216317	N	N	0	N	00	N
37	20240223	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	9	2	0.70	158070277	122918	113.87	1284	1295	1272	1669	899	1284	1285.98	0.39	0	24769	1309	1296	1287	1274	1265	1303	1281	55	385	100	920	1	1	54852263	709	17.71	1.95	12	0.22	73.00	664.00	1600	20230912	-19.19	1078	20231031	19.94	1453	-11.01	20240115	1190	8.66	20240102	1600	-19.19	20230912	1078	19.94	20231031	1.81	N	359090	100	54 억		216317	N	N	0	N	00	N
38	20240223	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	3	2	0.23	74003655	57655	53.41	1284	1290	1272	1669	899	1284	1283.56	0.39	0	5503	1309	1296	1287	1274	1265	1303	1281	55	385	100	920	1	1	54852263	706	17.63	1.94	12	0.11	73.00	664.00	1600	20230912	-19.56	1078	20231031	19.39	1453	-11.42	20240115	1190	8.15	20240102	1600	-19.56	20230912	1078	19.39	20231031	1.81	N	359090	100	54 억		216317	N	N	0	N	00	N
39	20240223	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	-1	5	-0.08	40250949	31430	29.12	1284	1284	1272	1669	899	1284	1280.65	0.39	0	1117	1309	1296	1287	1274	1265	1303	1281	55	385	100	920	1	1	54852263	704	17.58	1.93	12	0.06	73.00	664.00	1600	20230912	-19.81	1078	20231031	19.02	1453	-11.70	20240115	1190	7.82	20240102	1600	-19.81	20230912	1078	19.02	20231031	1.81	N	359090	100	54 억		216317	N	N	0	N	00	N
40	20240223	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	0	3	0.00	36741949	28695	26.58	1284	1284	1272	1669	899	1284	1280.43	0.39	0	886	1309	1296	1287	1274	1265	1303	1281	55	385	100	920	1	1	54852263	704	17.59	1.93	12	0.05	73.00	664.00	1600	20230912	-19.75	1078	20231031	19.11	1453	-11.63	20240115	1190	7.90	20240102	1600	-19.75	20230912	1078	19.11	20231031	1.81	N	359090	100	54 억		216317	N	N	0	N	00	N
41	20240223	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1275	-9	5	-0.70	20508110	16027	14.85	1284	1284	1272	1669	899	1284	1279.60	0.39	0	163	1309	1296	1287	1274	1265	1303	1281	55	385	100	920	1	1	54852263	699	17.47	1.92	12	0.03	73.00	664.00	1600	20230912	-20.31	1078	20231031	18.27	1453	-12.25	20240115	1190	7.14	20240102	1600	-20.31	20230912	1078	18.27	20231031	1.81	N	359090	100	54 억		216317	N	N	0	N	00	N
42	20240222	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	0	3	0.00	135773890	105805	157.66	1278	1300	1278	1669	899	1284	1283.24	0.39	0	312	1305	1294	1287	1276	1269	1291	1273	55	385	100	920	1	1	54852263	704	17.59	1.93	12	0.19	73.00	664.00	1600	20230912	-19.75	1078	20231031	19.11	1453	-11.63	20240115	1190	7.90	20240102	1600	-19.75	20230912	1078	19.11	20231031	1.80	N	359090	100	54 억		216005	N	N	0	N	00	N
43	20240222	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	0	3	0.00	126998205	98958	147.46	1278	1300	1278	1669	899	1284	1283.35	0.39	0	-239	1305	1294	1287	1276	1269	1291	1273	55	385	100	920	1	1	54852263	704	17.59	1.93	12	0.18	73.00	664.00	1600	20230912	-19.75	1078	20231031	19.11	1453	-11.63	20240115	1190	7.90	20240102	1600	-19.75	20230912	1078	19.11	20231031	1.80	N	359090	100	54 억		216005	N	N	0	N	00	N
44	20240222	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	0	3	0.00	104108260	81115	120.87	1278	1300	1278	1669	899	1284	1283.46	0.39	0	-2974	1305	1294	1287	1276	1269	1291	1273	55	385	100	920	1	1	54852263	704	17.59	1.93	12	0.15	73.00	664.00	1600	20230912	-19.75	1078	20231031	19.11	1453	-11.63	20240115	1190	7.90	20240102	1600	-19.75	20230912	1078	19.11	20231031	1.80	N	359090	100	54 억		216005	N	N	0	N	00	N
45	20240222	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	6	2	0.47	89142679	69464	103.51	1278	1300	1278	1669	899	1284	1283.29	0.39	0	-3498	1305	1294	1287	1276	1269	1291	1273	55	385	100	920	1	1	54852263	708	17.67	1.94	12	0.13	73.00	664.00	1600	20230912	-19.38	1078	20231031	19.67	1453	-11.22	20240115	1190	8.40	20240102	1600	-19.38	20230912	1078	19.67	20231031	1.80	N	359090	100	54 억		216005	N	N	0	N	00	N
46	20240222	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1288	4	2	0.31	83967427	65445	97.52	1278	1300	1278	1669	899	1284	1283.02	0.39	0	-3498	1305	1294	1287	1276	1269	1291	1273	55	385	100	920	1	1	54852263	706	17.64	1.94	12	0.12	73.00	664.00	1600	20230912	-19.50	1078	20231031	19.48	1453	-11.36	20240115	1190	8.24	20240102	1600	-19.50	20230912	1078	19.48	20231031	1.80	N	359090	100	54 억		216005	N	N	0	N	00	N
47	20240222	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1289	5	2	0.39	76874680	59943	89.32	1278	1300	1278	1669	899	1284	1282.46	0.39	0	-2881	1305	1294	1287	1276	1269	1291	1273	55	385	100	920	1	1	54852263	707	17.66	1.94	12	0.11	73.00	664.00	1600	20230912	-19.44	1078	20231031	19.57	1453	-11.29	20240115	1190	8.32	20240102	1600	-19.44	20230912	1078	19.57	20231031	1.80	N	359090	100	54 억		216005	N	N	0	N	00	N
48	20240222	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	1	2	0.08	51649637	40300	60.05	1278	1300	1278	1669	899	1284	1281.63	0.39	0	-3873	1305	1294	1287	1276	1269	1291	1273	55	385	100	920	1	1	54852263	705	17.60	1.94	12	0.07	73.00	664.00	1600	20230912	-19.69	1078	20231031	19.20	1453	-11.56	20240115	1190	7.98	20240102	1600	-19.69	20230912	1078	19.20	20231031	1.80	N	359090	100	54 억		216005	N	N	0	N	00	N
49	20240222	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	-3	5	-0.23	15668757	12250	18.25	1278	1300	1278	1669	899	1284	1279.08	0.39	0	159	1305	1294	1287	1276	1269	1291	1273	55	385	100	920	1	1	54852263	703	17.55	1.93	12	0.02	73.00	664.00	1600	20230912	-19.94	1078	20231031	18.83	1453	-11.84	20240115	1190	7.65	20240102	1600	-19.94	20230912	1078	18.83	20231031	1.80	N	359090	100	54 억		216005	N	N	0	N	00	N
50	20240221	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	-12	5	-0.93	85691109	66430	100.20	1291	1298	1280	1684	908	1296	1289.95	0.40	0	-1468	1319	1307	1298	1286	1277	1303	1282	55	388	100	930	1	1	54852263	704	17.59	1.93	12	0.12	73.00	664.00	1600	20230912	-19.75	1078	20231031	19.11	1453	-11.63	20240115	1190	7.90	20240102	1600	-19.75	20230912	1078	19.11	20231031	1.81	N	359090	100	54 억		217473	N	N	0	N	00	N
51	20240221	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	-9	5	-0.69	81545842	63205	95.33	1291	1298	1280	1684	908	1296	1290.18	0.40	0	-613	1319	1307	1298	1286	1277	1303	1282	55	388	100	930	1	1	54852263	706	17.63	1.94	12	0.12	73.00	664.00	1600	20230912	-19.56	1078	20231031	19.39	1453	-11.42	20240115	1190	8.15	20240102	1600	-19.56	20230912	1078	19.39	20231031	1.81	N	359090	100	54 억		217473	N	N	0	N	00	N
52	20240221	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-6	5	-0.46	55354150	42833	64.60	1291	1298	1280	1684	908	1296	1292.32	0.40	0	-1786	1319	1307	1298	1286	1277	1303	1282	55	388	100	930	1	1	54852263	708	17.67	1.94	12	0.08	73.00	664.00	1600	20230912	-19.38	1078	20231031	19.67	1453	-11.22	20240115	1190	8.40	20240102	1600	-19.38	20230912	1078	19.67	20231031	1.81	N	359090	100	54 억		217473	N	N	0	N	00	N
53	20240221	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	0	3	0.00	50084301	38747	58.44	1291	1298	1280	1684	908	1296	1292.59	0.40	0	-1998	1319	1307	1298	1286	1277	1303	1282	55	388	100	930	1	1	54852263	711	17.75	1.95	12	0.07	73.00	664.00	1600	20230912	-19.00	1078	20231031	20.22	1453	-10.81	20240115	1190	8.91	20240102	1600	-19.00	20230912	1078	20.22	20231031	1.81	N	359090	100	54 억		217473	N	N	0	N	00	N
54	20240221	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1298	2	2	0.15	47761940	36955	55.74	1291	1298	1280	1684	908	1296	1292.43	0.40	0	-1337	1319	1307	1298	1286	1277	1303	1282	55	388	100	930	1	1	54852263	712	17.78	1.95	12	0.07	73.00	664.00	1600	20230912	-18.88	1078	20231031	20.41	1453	-10.67	20240115	1190	9.08	20240102	1600	-18.88	20230912	1078	20.41	20231031	1.81	N	359090	100	54 억		217473	N	N	0	N	00	N
55	20240221	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	-3	5	-0.23	33134394	25648	38.68	1291	1298	1280	1684	908	1296	1291.88	0.40	0	617	1319	1307	1298	1286	1277	1303	1282	55	388	100	930	1	1	54852263	709	17.71	1.95	12	0.05	73.00	664.00	1600	20230912	-19.19	1078	20231031	19.94	1453	-11.01	20240115	1190	8.66	20240102	1600	-19.19	20230912	1078	19.94	20231031	1.81	N	359090	100	54 억		217473	N	N	0	N	00	N
56	20240221	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	-3	5	-0.23	24695959	19122	28.84	1291	1298	1280	1684	908	1296	1291.48	0.40	0	1286	1319	1307	1298	1286	1277	1303	1282	55	388	100	930	1	1	54852263	709	17.71	1.95	12	0.03	73.00	664.00	1600	20230912	-19.19	1078	20231031	19.94	1453	-11.01	20240115	1190	8.66	20240102	1600	-19.19	20230912	1078	19.94	20231031	1.81	N	359090	100	54 억		217473	N	N	0	N	00	N
57	20240221	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	0	3	0.00	8340014	6480	9.77	1291	1298	1280	1684	908	1296	1286.97	0.40	0	1140	1319	1307	1298	1286	1277	1303	1282	55	388	100	930	1	1	54852263	711	17.75	1.95	12	0.01	73.00	664.00	1600	20230912	-19.00	1078	20231031	20.22	1453	-10.81	20240115	1190	8.91	20240102	1600	-19.00	20230912	1078	20.22	20231031	1.81	N	359090	100	54 억		217473	N	N	0	N	00	N
58	20240220	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-6	5	-0.46	85465719	65986	45.98	1302	1310	1289	1692	912	1302	1295.21	0.41	0	-6723	1321	1311	1300	1290	1279	1316	1295	55	390	100	930	1	1	54852263	711	17.75	1.95	12	0.12	73.00	664.00	1600	20230912	-19.00	1078	20231031	20.22	1453	-10.81	20240115	1190	8.91	20240102	1600	-19.00	20230912	1078	20.22	20231031	1.78	N	359090	100	54 억		224174	N	N	0	N	00	N
59	20240220	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-6	5	-0.46	84313272	65096	45.36	1302	1310	1289	1692	912	1302	1295.21	0.41	0	-6723	1321	1311	1300	1290	1279	1316	1295	55	390	100	930	1	1	54852263	711	17.75	1.95	12	0.12	73.00	664.00	1600	20230912	-19.00	1078	20231031	20.22	1453	-10.81	20240115	1190	8.91	20240102	1600	-19.00	20230912	1078	20.22	20231031	1.78	N	359090	100	54 억		224174	N	N	0	N	00	N
60	20240220	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	-7	5	-0.54	76051616	58711	40.91	1302	1310	1289	1692	912	1302	1295.36	0.41	0	-6656	1321	1311	1300	1290	1279	1316	1295	55	390	100	930	1	1	54852263	710	17.74	1.95	12	0.11	73.00	664.00	1600	20230912	-19.06	1078	20231031	20.13	1453	-10.87	20240115	1190	8.82	20240102	1600	-19.06	20230912	1078	20.13	20231031	1.78	N	359090	100	54 억		224174	N	N	0	N	00	N
61	20240220	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-6	5	-0.46	65882917	50842	35.43	1302	1310	1289	1692	912	1302	1295.84	0.41	0	-6665	1321	1311	1300	1290	1279	1316	1295	55	390	100	930	1	1	54852263	711	17.75	1.95	12	0.09	73.00	664.00	1600	20230912	-19.00	1078	20231031	20.22	1453	-10.81	20240115	1190	8.91	20240102	1600	-19.00	20230912	1078	20.22	20231031	1.78	N	359090	100	54 억		224174	N	N	0	N	00	N
62	20240220	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	-7	5	-0.54	64210914	49552	34.53	1302	1310	1289	1692	912	1302	1295.83	0.41	0	-6567	1321	1311	1300	1290	1279	1316	1295	55	390	100	930	1	1	54852263	710	17.74	1.95	12	0.09	73.00	664.00	1600	20230912	-19.06	1078	20231031	20.13	1453	-10.87	20240115	1190	8.82	20240102	1600	-19.06	20230912	1078	20.13	20231031	1.78	N	359090	100	54 억		224174	N	N	0	N	00	N
63	20240220	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	-9	5	-0.69	42935813	33076	23.05	1302	1310	1290	1692	912	1302	1298.10	0.41	0	-5438	1321	1311	1300	1290	1279	1316	1295	55	390	100	930	1	1	54852263	709	17.71	1.95	12	0.06	73.00	664.00	1600	20230912	-19.19	1078	20231031	19.94	1453	-11.01	20240115	1190	8.66	20240102	1600	-19.19	20230912	1078	19.94	20231031	1.78	N	359090	100	54 억		224174	N	N	0	N	00	N
64	20240220	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	-7	5	-0.54	34797914	26773	18.65	1302	1310	1290	1692	912	1302	1299.74	0.41	0	-5393	1321	1311	1300	1290	1279	1316	1295	55	390	100	930	1	1	54852263	710	17.74	1.95	12	0.05	73.00	664.00	1600	20230912	-19.06	1078	20231031	20.13	1453	-10.87	20240115	1190	8.82	20240102	1600	-19.06	20230912	1078	20.13	20231031	1.78	N	359090	100	54 억		224174	N	N	0	N	00	N
65	20240220	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1305	3	2	0.23	8416564	6453	4.50	1302	1310	1301	1692	912	1302	1304.29	0.41	0	1549	1321	1311	1300	1290	1279	1316	1295	55	390	100	930	1	1	54852263	716	17.88	1.97	12	0.01	73.00	664.00	1600	20230912	-18.44	1078	20231031	21.06	1453	-10.19	20240115	1190	9.66	20240102	1600	-18.44	20230912	1078	21.06	20231031	1.78	N	359090	100	54 억		224174	N	N	0	N	00	N
66	20240219	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	12	2	0.93	186564122	143446	100.63	1290	1310	1289	1677	903	1290	1300.58	0.34	0	38125	1322	1305	1283	1266	1244	1295	1256	55	387	100	920	1	1	54852263	714	17.84	1.96	12	0.26	73.00	664.00	1600	20230912	-18.62	1078	20231031	20.78	1453	-10.39	20240115	1190	9.41	20240102	1600	-18.62	20230912	1078	20.78	20231031	1.76	N	359090	100	54 억		186049	N	N	0	N	00	N
67	20240219	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	10	2	0.78	178750555	137438	96.42	1290	1310	1289	1677	903	1290	1300.59	0.34	0	38085	1322	1305	1283	1266	1244	1295	1256	55	387	100	920	1	1	54852263	713	17.81	1.96	12	0.25	73.00	664.00	1600	20230912	-18.75	1078	20231031	20.59	1453	-10.53	20240115	1190	9.24	20240102	1600	-18.75	20230912	1078	20.59	20231031	1.76	N	359090	100	54 억		186049	N	N	0	N	00	N
68	20240219	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	10	2	0.78	166942030	128363	90.05	1290	1310	1289	1677	903	1290	1300.55	0.34	0	36259	1322	1305	1283	1266	1244	1295	1256	55	387	100	920	1	1	54852263	713	17.81	1.96	12	0.23	73.00	664.00	1600	20230912	-18.75	1078	20231031	20.59	1453	-10.53	20240115	1190	9.24	20240102	1600	-18.75	20230912	1078	20.59	20231031	1.76	N	359090	100	54 억		186049	N	N	0	N	00	N
69	20240219	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1303	13	2	1.01	145878756	112184	78.70	1290	1310	1289	1677	903	1290	1300.35	0.34	0	38274	1322	1305	1283	1266	1244	1295	1256	55	387	100	920	1	1	54852263	715	17.85	1.96	12	0.20	73.00	664.00	1600	20230912	-18.56	1078	20231031	20.87	1453	-10.32	20240115	1190	9.50	20240102	1600	-18.56	20230912	1078	20.87	20231031	1.76	N	359090	100	54 억		186049	N	N	0	N	00	N
70	20240219	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	10	2	0.78	136265684	104792	73.51	1290	1310	1289	1677	903	1290	1300.34	0.34	0	38675	1322	1305	1283	1266	1244	1295	1256	55	387	100	920	1	1	54852263	713	17.81	1.96	12	0.19	73.00	664.00	1600	20230912	-18.75	1078	20231031	20.59	1453	-10.53	20240115	1190	9.24	20240102	1600	-18.75	20230912	1078	20.59	20231031	1.76	N	359090	100	54 억		186049	N	N	0	N	00	N
71	20240219	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1303	13	2	1.01	106119710	81633	57.27	1290	1310	1289	1677	903	1290	1299.96	0.34	0	35526	1322	1305	1283	1266	1244	1295	1256	55	387	100	920	1	1	54852263	715	17.85	1.96	12	0.15	73.00	664.00	1600	20230912	-18.56	1078	20231031	20.87	1453	-10.32	20240115	1190	9.50	20240102	1600	-18.56	20230912	1078	20.87	20231031	1.76	N	359090	100	54 억		186049	N	N	0	N	00	N
72	20240219	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	10	2	0.78	37944035	29311	20.56	1290	1300	1289	1677	903	1290	1294.53	0.34	0	6319	1322	1305	1283	1266	1244	1295	1256	55	387	100	920	1	1	54852263	713	17.81	1.96	12	0.05	73.00	664.00	1600	20230912	-18.75	1078	20231031	20.59	1453	-10.53	20240115	1190	9.24	20240102	1600	-18.75	20230912	1078	20.59	20231031	1.76	N	359090	100	54 억		186049	N	N	0	N	00	N
73	20240219	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	3	2	0.23	6997845	5423	3.80	1290	1297	1289	1677	903	1290	1290.40	0.34	0	159	1322	1305	1283	1266	1244	1295	1256	55	387	100	920	1	1	54852263	709	17.71	1.95	12	0.01	73.00	664.00	1600	20230912	-19.19	1078	20231031	19.94	1453	-11.01	20240115	1190	8.66	20240102	1600	-19.19	20230912	1078	19.94	20231031	1.76	N	359090	100	54 억		186049	N	N	0	N	00	N
74	20240216	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	5	2	0.39	181292573	142161	35.93	1300	1300	1261	1670	900	1285	1275.26	0.31	0	16182	1332	1308	1278	1254	1224	1320	1266	55	385	100	920	1	1	54852263	708	17.67	1.94	12	0.26	73.00	664.00	1600	20230912	-19.38	1078	20231031	19.67	1453	-11.22	20240115	1190	8.40	20240102	1600	-19.38	20230912	1078	19.67	20231031	1.77	N	359090	100	54 억		169867	N	N	0	N	00	N
75	20240216	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	5	2	0.39	176824053	138696	35.05	1300	1300	1261	1670	900	1285	1274.90	0.31	0	15132	1332	1308	1278	1254	1224	1320	1266	55	385	100	920	1	1	54852263	708	17.67	1.94	12	0.25	73.00	664.00	1600	20230912	-19.38	1078	20231031	19.67	1453	-11.22	20240115	1190	8.40	20240102	1600	-19.38	20230912	1078	19.67	20231031	1.77	N	359090	100	54 억		169867	N	N	0	N	00	N
76	20240216	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	-1	5	-0.08	159329861	125102	31.62	1300	1300	1261	1670	900	1285	1273.60	0.31	0	13144	1332	1308	1278	1254	1224	1320	1266	55	385	100	920	1	1	54852263	704	17.59	1.93	12	0.23	73.00	664.00	1600	20230912	-19.75	1078	20231031	19.11	1453	-11.63	20240115	1190	7.90	20240102	1600	-19.75	20230912	1078	19.11	20231031	1.77	N	359090	100	54 억		169867	N	N	0	N	00	N
77	20240216	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1276	-9	5	-0.70	132933311	104422	26.39	1300	1300	1261	1670	900	1285	1273.04	0.31	0	9089	1332	1308	1278	1254	1224	1320	1266	55	385	100	920	1	1	54852263	700	17.48	1.92	12	0.19	73.00	664.00	1600	20230912	-20.25	1078	20231031	18.37	1453	-12.18	20240115	1190	7.23	20240102	1600	-20.25	20230912	1078	18.37	20231031	1.77	N	359090	100	54 억		169867	N	N	0	N	00	N
78	20240216	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-14	5	-1.09	124723727	97972	24.76	1300	1300	1261	1670	900	1285	1273.05	0.31	0	8565	1332	1308	1278	1254	1224	1320	1266	55	385	100	920	1	1	54852263	697	17.41	1.91	12	0.18	73.00	664.00	1600	20230912	-20.56	1078	20231031	17.90	1453	-12.53	20240115	1190	6.81	20240102	1600	-20.56	20230912	1078	17.90	20231031	1.77	N	359090	100	54 억		169867	N	N	0	N	00	N
79	20240216	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1277	-8	5	-0.62	116041205	91155	23.04	1300	1300	1261	1670	900	1285	1273.01	0.31	0	7974	1332	1308	1278	1254	1224	1320	1266	55	385	100	920	1	1	54852263	700	17.49	1.92	12	0.17	73.00	664.00	1600	20230912	-20.19	1078	20231031	18.46	1453	-12.11	20240115	1190	7.31	20240102	1600	-20.19	20230912	1078	18.46	20231031	1.77	N	359090	100	54 억		169867	N	N	0	N	00	N
80	20240216	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	2	2	0.16	9174567	7105	1.80	1300	1300	1287	1670	900	1285	1291.28	0.31	0	994	1332	1308	1278	1254	1224	1320	1266	55	385	100	920	1	1	54852263	706	17.63	1.94	12	0.01	73.00	664.00	1600	20230912	-19.56	1078	20231031	19.39	1453	-11.42	20240115	1190	8.15	20240102	1600	-19.56	20230912	1078	19.39	20231031	1.77	N	359090	100	54 억		169867	N	N	0	N	00	N
81	20240215	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	15	2	1.18	488061700	384712	281.92	1273	1302	1248	1651	889	1270	1268.64	0.32	0	-9756	1302	1285	1273	1256	1244	1280	1251	55	381	100	910	1	1	54852263	705	17.60	1.94	12	0.70	73.00	664.00	1600	20230912	-19.69	1078	20231031	19.20	1453	-11.56	20240115	1190	7.98	20240102	1600	-19.69	20230912	1078	19.20	20231031	1.77	N	359090	100	54 억		173468	N	N	0	N	00	N
82	20240215	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1286	16	2	1.26	475110273	374628	274.53	1273	1302	1248	1651	889	1270	1268.22	0.32	0	-8668	1302	1285	1273	1256	1244	1280	1251	55	381	100	910	1	1	54852263	705	17.62	1.94	12	0.68	73.00	664.00	1600	20230912	-19.62	1078	20231031	19.29	1453	-11.49	20240115	1190	8.07	20240102	1600	-19.62	20230912	1078	19.29	20231031	1.77	N	359090	100	54 억		173468	N	N	0	N	00	N
83	20240215	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	-19	5	-1.50	237562613	189251	138.69	1273	1273	1248	1651	889	1270	1255.26	0.32	0	26232	1302	1285	1273	1256	1244	1280	1251	55	381	100	910	1	1	54852263	686	17.14	1.88	12	0.35	73.00	664.00	1600	20230912	-21.81	1078	20231031	16.05	1453	-13.90	20240115	1190	5.13	20240102	1600	-21.81	20230912	1078	16.05	20231031	1.77	N	359090	100	54 억		173468	N	N	0	N	00	N
84	20240215	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	-10	5	-0.79	115272593	91540	67.08	1273	1273	1255	1651	889	1270	1259.23	0.32	0	-13112	1302	1285	1273	1256	1244	1280	1251	55	381	100	910	1	1	54852263	691	17.26	1.90	12	0.17	73.00	664.00	1600	20230912	-21.25	1078	20231031	16.88	1453	-13.28	20240115	1190	5.88	20240102	1600	-21.25	20230912	1078	16.88	20231031	1.77	N	359090	100	54 억		173468	N	N	0	N	00	N
85	20240215	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	-12	5	-0.94	113132510	89841	65.84	1273	1273	1255	1651	889	1270	1259.23	0.32	0	-13112	1302	1285	1273	1256	1244	1280	1251	55	381	100	910	1	1	54852263	690	17.23	1.89	12	0.16	73.00	664.00	1600	20230912	-21.38	1078	20231031	16.70	1453	-13.42	20240115	1190	5.71	20240102	1600	-21.38	20230912	1078	16.70	20231031	1.77	N	359090	100	54 억		173468	N	N	0	N	00	N
86	20240215	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	-11	5	-0.87	110717703	87922	64.43	1273	1273	1255	1651	889	1270	1259.25	0.32	0	-13112	1302	1285	1273	1256	1244	1280	1251	55	381	100	910	1	1	54852263	691	17.25	1.90	12	0.16	73.00	664.00	1600	20230912	-21.31	1078	20231031	16.79	1453	-13.35	20240115	1190	5.80	20240102	1600	-21.31	20230912	1078	16.79	20231031	1.77	N	359090	100	54 억		173468	N	N	0	N	00	N
87	20240215	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	-5	5	-0.39	5525927	4359	3.19	1273	1273	1265	1651	889	1270	1267.59	0.32	0	-1302	1302	1285	1273	1256	1244	1280	1251	55	381	100	910	1	1	54852263	694	17.33	1.91	12	0.01	73.00	664.00	1600	20230912	-20.94	1078	20231031	17.35	1453	-12.94	20240115	1190	6.30	20240102	1600	-20.94	20230912	1078	17.35	20231031	1.77	N	359090	100	54 억		173468	N	N	0	N	00	N
88	20240214	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	-15	5	-1.17	163800028	129037	172.72	1273	1290	1261	1670	900	1285	1269.40	0.29	0	12844	1309	1296	1285	1272	1261	1303	1279	55	385	100	920	1	1	54852263	697	17.40	1.91	12	0.24	73.00	664.00	1600	20230912	-20.62	1078	20231031	17.81	1453	-12.59	20240115	1190	6.72	20240102	1600	-20.62	20230912	1078	17.81	20231031	1.67	N	359090	100	54 억		160259	N	N	0	N	00	N
89	20240214	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	-17	5	-1.32	153077698	120578	161.40	1273	1290	1261	1670	900	1285	1269.53	0.29	0	6725	1309	1296	1285	1272	1261	1303	1279	55	385	100	920	1	1	54852263	696	17.37	1.91	12	0.22	73.00	664.00	1600	20230912	-20.75	1078	20231031	17.63	1453	-12.73	20240115	1190	6.55	20240102	1600	-20.75	20230912	1078	17.63	20231031	1.67	N	359090	100	54 억		160259	N	N	0	N	00	N
90	20240214	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	-21	5	-1.63	132941811	104687	140.13	1273	1290	1261	1670	900	1285	1269.90	0.29	0	6581	1309	1296	1285	1272	1261	1303	1279	55	385	100	920	1	1	54852263	693	17.32	1.90	12	0.19	73.00	664.00	1600	20230912	-21.00	1078	20231031	17.25	1453	-13.01	20240115	1190	6.22	20240102	1600	-21.00	20230912	1078	17.25	20231031	1.67	N	359090	100	54 억		160259	N	N	0	N	00	N
91	20240214	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-14	5	-1.09	94807990	74528	99.76	1273	1290	1268	1670	900	1285	1272.11	0.29	0	4025	1309	1296	1285	1272	1261	1303	1279	55	385	100	920	1	1	54852263	697	17.41	1.91	12	0.14	73.00	664.00	1600	20230912	-20.56	1078	20231031	17.90	1453	-12.53	20240115	1190	6.81	20240102	1600	-20.56	20230912	1078	17.90	20231031	1.67	N	359090	100	54 억		160259	N	N	0	N	00	N
92	20240214	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-14	5	-1.09	59260699	46521	62.27	1273	1290	1269	1670	900	1285	1273.85	0.29	0	6216	1309	1296	1285	1272	1261	1303	1279	55	385	100	920	1	1	54852263	697	17.41	1.91	12	0.08	73.00	664.00	1600	20230912	-20.56	1078	20231031	17.90	1453	-12.53	20240115	1190	6.81	20240102	1600	-20.56	20230912	1078	17.90	20231031	1.67	N	359090	100	54 억		160259	N	N	0	N	00	N
93	20240214	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-14	5	-1.09	55758004	43766	58.58	1273	1290	1269	1670	900	1285	1274.00	0.29	0	6335	1309	1296	1285	1272	1261	1303	1279	55	385	100	920	1	1	54852263	697	17.41	1.91	12	0.08	73.00	664.00	1600	20230912	-20.56	1078	20231031	17.90	1453	-12.53	20240115	1190	6.81	20240102	1600	-20.56	20230912	1078	17.90	20231031	1.67	N	359090	100	54 억		160259	N	N	0	N	00	N
94	20240214	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	0	3	0.00	1895399	1486	1.99	1273	1290	1273	1670	900	1285	1275.50	0.29	0	148	1309	1296	1285	1272	1261	1303	1279	55	385	100	920	1	1	54852263	705	17.60	1.94	12	0.00	73.00	664.00	1600	20230912	-19.69	1078	20231031	19.20	1453	-11.56	20240115	1190	7.98	20240102	1600	-19.69	20230912	1078	19.20	20231031	1.67	N	359090	100	54 억		160259	N	N	0	N	00	N
95	20240213	161000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1285	3	2	0.23	95094013	74149	30.79	1283	1298	1274	1666	898	1282	1282.47	0.28	0	8010	1316	1299	1290	1273	1264	1294	1268	55	384	100	920	1	1	54852263	705	17.60	1.94	12	0.14	73.00	664.00	1600	20230912	-19.69	1078	20231031	19.20	1453	-11.56	20240115	1190	7.98	20240102	1600	-19.69	20230912	1078	19.20	20231031	1.35	N	359090	100	54 억		152249	N	N	0	N	00	N
96	20240213	151000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1284	2	2	0.16	92696307	72282	30.02	1283	1298	1274	1666	898	1282	1282.43	0.28	0	7520	1316	1299	1290	1273	1264	1294	1268	55	384	100	920	1	1	54852263	704	17.59	1.93	12	0.13	73.00	664.00	1600	20230912	-19.75	1078	20231031	19.11	1453	-11.63	20240115	1190	7.90	20240102	1600	-19.75	20230912	1078	19.11	20231031	1.35	N	359090	100	54 억		152249	N	N	0	N	00	N
97	20240213	141009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1286	4	2	0.31	81917069	63887	26.53	1283	1298	1274	1666	898	1282	1282.22	0.28	0	3967	1316	1299	1290	1273	1264	1294	1268	55	384	100	920	1	1	54852263	705	17.62	1.94	12	0.12	73.00	664.00	1600	20230912	-19.62	1078	20231031	19.29	1453	-11.49	20240115	1190	8.07	20240102	1600	-19.62	20230912	1078	19.29	20231031	1.35	N	359090	100	54 억		152249	N	N	0	N	00	N
98	20240213	130956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1287	5	2	0.39	69886976	54546	22.65	1283	1298	1274	1666	898	1282	1281.25	0.28	0	856	1316	1299	1290	1273	1264	1294	1268	55	384	100	920	1	1	54852263	706	17.63	1.94	12	0.10	73.00	664.00	1600	20230912	-19.56	1078	20231031	19.39	1453	-11.42	20240115	1190	8.15	20240102	1600	-19.56	20230912	1078	19.39	20231031	1.35	N	359090	100	54 억		152249	N	N	0	N	00	N
99	20240213	121007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1284	2	2	0.16	61744823	48203	20.02	1283	1298	1274	1666	898	1282	1280.93	0.28	0	7	1316	1299	1290	1273	1264	1294	1268	55	384	100	920	1	1	54852263	704	17.59	1.93	12	0.09	73.00	664.00	1600	20230912	-19.75	1078	20231031	19.11	1453	-11.63	20240115	1190	7.90	20240102	1600	-19.75	20230912	1078	19.11	20231031	1.35	N	359090	100	54 억		152249	N	N	0	N	00	N
100	20240213	111032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1282	0	3	0.00	55190610	43085	17.89	1283	1298	1274	1666	898	1282	1280.97	0.28	0	-927	1316	1299	1290	1273	1264	1294	1268	55	384	100	920	1	1	54852263	703	17.56	1.93	12	0.08	73.00	664.00	1600	20230912	-19.88	1078	20231031	18.92	1453	-11.77	20240115	1190	7.73	20240102	1600	-19.88	20230912	1078	18.92	20231031	1.35	N	359090	100	54 억		152249	N	N	0	N	00	N
101	20240213	100855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1283	1	2	0.08	36049237	28128	11.68	1283	1298	1274	1666	898	1282	1281.61	0.28	0	-1615	1316	1299	1290	1273	1264	1294	1268	55	384	100	920	1	1	54852263	704	17.58	1.93	12	0.05	73.00	664.00	1600	20230912	-19.81	1078	20231031	19.02	1453	-11.70	20240115	1190	7.82	20240102	1600	-19.81	20230912	1078	19.02	20231031	1.35	N	359090	100	54 억		152249	N	N	0	N	00	N