KissMeData/291230/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	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-210	5	-5.88	2278583360	670254	73.39	3500	3525	3355	4640	2500	3570	3399.05	0.36	0	-88540	3750	3660	3550	3460	3350	3705	3505	44	1070	100	2210	5	1	44083393	1481	-224.00	4.59	12	1.52	-15.00	732.00	7070	20230306	-52.48	2400	20231024	40.00	4995	-32.73	20240110	3210	4.67	20240104	7070	-52.48	20230306	2400	40.00	20231024	5.67	N	291230	100	44 억		160003	N	N	0	N	00	N
3	20240229	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	-185	5	-5.18	2041979610	599919	65.69	3500	3525	3355	4640	2500	3570	3402.85	0.36	0	-81053	3750	3660	3550	3460	3350	3705	3505	44	1070	100	2210	5	1	44083393	1492	-225.67	4.62	12	1.36	-15.00	732.00	7070	20230306	-52.12	2400	20231024	41.04	4995	-32.23	20240110	3210	5.45	20240104	7070	-52.12	20230306	2400	41.04	20231024	5.67	N	291230	100	44 억		160003	N	N	0	N	00	N
4	20240229	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	-185	5	-5.18	1699734810	498564	54.59	3500	3525	3355	4640	2500	3570	3408.21	0.36	0	-65819	3750	3660	3550	3460	3350	3705	3505	44	1070	100	2210	5	1	44083393	1492	-225.67	4.62	12	1.13	-15.00	732.00	7070	20230306	-52.12	2400	20231024	41.04	4995	-32.23	20240110	3210	5.45	20240104	7070	-52.12	20230306	2400	41.04	20231024	5.67	N	291230	100	44 억		160003	N	N	0	N	00	N
5	20240229	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-170	5	-4.76	1521749080	446037	48.84	3500	3525	3355	4640	2500	3570	3410.55	0.36	0	-49410	3750	3660	3550	3460	3350	3705	3505	44	1070	100	2210	5	1	44083393	1499	-226.67	4.64	12	1.01	-15.00	732.00	7070	20230306	-51.91	2400	20231024	41.67	4995	-31.93	20240110	3210	5.92	20240104	7070	-51.91	20230306	2400	41.67	20231024	5.67	N	291230	100	44 억		160003	N	N	0	N	00	N
6	20240229	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	-165	5	-4.62	1443412300	422967	46.31	3500	3525	3355	4640	2500	3570	3411.37	0.36	0	-47513	3750	3660	3550	3460	3350	3705	3505	44	1070	100	2210	5	1	44083393	1501	-227.00	4.65	12	0.96	-15.00	732.00	7070	20230306	-51.84	2400	20231024	41.88	4995	-31.83	20240110	3210	6.07	20240104	7070	-51.84	20230306	2400	41.88	20231024	5.67	N	291230	100	44 억		160003	N	N	0	N	00	N
7	20240229	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-170	5	-4.76	1317054560	385811	42.25	3500	3525	3355	4640	2500	3570	3412.40	0.36	0	-44599	3750	3660	3550	3460	3350	3705	3505	44	1070	100	2210	5	1	44083393	1499	-226.67	4.64	12	0.88	-15.00	732.00	7070	20230306	-51.91	2400	20231024	41.67	4995	-31.93	20240110	3210	5.92	20240104	7070	-51.91	20230306	2400	41.67	20231024	5.67	N	291230	100	44 억		160003	N	N	0	N	00	N
8	20240229	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	-185	5	-5.18	1141770935	334196	36.59	3500	3525	3355	4640	2500	3570	3414.96	0.36	0	-44181	3750	3660	3550	3460	3350	3705	3505	44	1070	100	2210	5	1	44083393	1492	-225.67	4.62	12	0.76	-15.00	732.00	7070	20230306	-52.12	2400	20231024	41.04	4995	-32.23	20240110	3210	5.45	20240104	7070	-52.12	20230306	2400	41.04	20231024	5.67	N	291230	100	44 억		160003	N	N	0	N	00	N
9	20240229	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	-135	5	-3.78	399318240	115719	12.67	3500	3525	3400	4640	2500	3570	3447.31	0.36	0	-22999	3750	3660	3550	3460	3350	3705	3505	44	1070	100	2210	5	1	44083393	1514	-229.00	4.69	12	0.26	-15.00	732.00	7070	20230306	-51.41	2400	20231024	43.12	4995	-31.23	20240110	3210	7.01	20240104	7070	-51.41	20230306	2400	43.12	20231024	5.67	N	291230	100	44 억		160003	N	N	0	N	00	N
10	20240228	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	95	2	2.73	3088932535	876146	63.00	3505	3640	3440	4515	2435	3475	3525.36	0.18	0	79854	3838	3656	3558	3376	3278	3607	3327	44	1040	100	2150	5	1	44083393	1574	-238.00	4.88	12	1.99	-15.00	732.00	7070	20230306	-49.50	2400	20231024	48.75	4995	-28.53	20240110	3210	11.21	20240104	7070	-49.50	20230306	2400	48.75	20231024	5.74	N	291230	100	44 억		80194	N	N	0	N	00	N
11	20240228	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	110	2	3.17	2823656245	802114	57.68	3505	3640	3440	4515	2435	3475	3520.34	0.18	0	78333	3838	3656	3558	3376	3278	3607	3327	44	1040	100	2150	5	1	44083393	1580	-239.00	4.90	12	1.82	-15.00	732.00	7070	20230306	-49.29	2400	20231024	49.38	4995	-28.23	20240110	3210	11.68	20240104	7070	-49.29	20230306	2400	49.38	20231024	5.74	N	291230	100	44 억		80194	N	N	0	N	00	N
12	20240228	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	40	2	1.15	2141997825	610965	43.93	3505	3560	3440	4515	2435	3475	3505.99	0.18	0	22992	3838	3656	3558	3376	3278	3607	3327	44	1040	100	2150	5	1	44083393	1550	-234.33	4.80	12	1.39	-15.00	732.00	7070	20230306	-50.28	2400	20231024	46.46	4995	-29.63	20240110	3210	9.50	20240104	7070	-50.28	20230306	2400	46.46	20231024	5.74	N	291230	100	44 억		80194	N	N	0	N	00	N
13	20240228	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	30	2	0.86	1867223255	532347	38.28	3505	3560	3440	4515	2435	3475	3507.61	0.18	0	179	3838	3656	3558	3376	3278	3607	3327	44	1040	100	2150	5	1	44083393	1545	-233.67	4.79	12	1.21	-15.00	732.00	7070	20230306	-50.42	2400	20231024	46.04	4995	-29.83	20240110	3210	9.19	20240104	7070	-50.42	20230306	2400	46.04	20231024	5.74	N	291230	100	44 억		80194	N	N	0	N	00	N
14	20240228	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	50	2	1.44	1675910865	478012	34.37	3505	3560	3440	4515	2435	3475	3506.09	0.18	0	8899	3838	3656	3558	3376	3278	3607	3327	44	1040	100	2150	5	1	44083393	1554	-235.00	4.82	12	1.08	-15.00	732.00	7070	20230306	-50.14	2400	20231024	46.88	4995	-29.43	20240110	3210	9.81	20240104	7070	-50.14	20230306	2400	46.88	20231024	5.74	N	291230	100	44 억		80194	N	N	0	N	00	N
15	20240228	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-15	5	-0.43	958369720	274221	19.72	3505	3550	3450	4515	2435	3475	3494.98	0.18	0	-10799	3838	3656	3558	3376	3278	3607	3327	44	1040	100	2150	5	1	44083393	1525	-230.67	4.73	12	0.62	-15.00	732.00	7070	20230306	-51.06	2400	20231024	44.17	4995	-30.73	20240110	3210	7.79	20240104	7070	-51.06	20230306	2400	44.17	20231024	5.74	N	291230	100	44 억		80194	N	N	0	N	00	N
16	20240228	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	30	2	0.86	686116695	195981	14.09	3505	3550	3460	4515	2435	3475	3501.11	0.18	0	22685	3838	3656	3558	3376	3278	3607	3327	44	1040	100	2150	5	1	44083393	1545	-233.67	4.79	12	0.44	-15.00	732.00	7070	20230306	-50.42	2400	20231024	46.04	4995	-29.83	20240110	3210	9.19	20240104	7070	-50.42	20230306	2400	46.04	20231024	5.74	N	291230	100	44 억		80194	N	N	0	N	00	N
17	20240228	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	50	2	1.44	270855035	76924	5.53	3505	3550	3500	4515	2435	3475	3521.87	0.18	0	4899	3838	3656	3558	3376	3278	3607	3327	44	1040	100	2150	5	1	44083393	1554	-235.00	4.82	12	0.17	-15.00	732.00	7070	20230306	-50.14	2400	20231024	46.88	4995	-29.43	20240110	3210	9.81	20240104	7070	-50.14	20230306	2400	46.88	20231024	5.74	N	291230	100	44 억		80194	N	N	0	N	00	N
18	20240227	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-265	5	-7.09	4844130370	1359641	15.36	3740	3740	3460	4860	2620	3740	3562.80	0.41	0	-105215	4190	3965	3795	3570	3400	4077	3682	44	1120	100	2310	5	1	44083393	1532	-231.67	4.75	12	3.08	-15.00	732.00	7070	20230306	-50.85	2400	20231024	44.79	4995	-30.43	20240110	3210	8.26	20240104	7070	-50.85	20230306	2400	44.79	20231024	5.47	N	291230	100	44 억		182506	N	N	0	N	00	N
19	20240227	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-230	5	-6.15	4670132760	1309651	14.80	3740	3740	3460	4860	2620	3740	3565.53	0.41	0	-104505	4190	3965	3795	3570	3400	4077	3682	44	1120	100	2310	5	1	44083393	1547	-234.00	4.80	12	2.97	-15.00	732.00	7070	20230306	-50.35	2400	20231024	46.25	4995	-29.73	20240110	3210	9.35	20240104	7070	-50.35	20230306	2400	46.25	20231024	5.47	N	291230	100	44 억		182506	N	N	0	N	00	N
20	20240227	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-230	5	-6.15	4225437345	1182011	13.36	3740	3740	3470	4860	2620	3740	3574.36	0.41	0	-106565	4190	3965	3795	3570	3400	4077	3682	44	1120	100	2310	5	1	44083393	1547	-234.00	4.80	12	2.68	-15.00	732.00	7070	20230306	-50.35	2400	20231024	46.25	4995	-29.73	20240110	3210	9.35	20240104	7070	-50.35	20230306	2400	46.25	20231024	5.47	N	291230	100	44 억		182506	N	N	0	N	00	N
21	20240227	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-250	5	-6.68	3748216595	1045944	11.82	3740	3740	3485	4860	2620	3740	3583.12	0.41	0	-96830	4190	3965	3795	3570	3400	4077	3682	44	1120	100	2310	5	1	44083393	1539	-232.67	4.77	12	2.37	-15.00	732.00	7070	20230306	-50.64	2400	20231024	45.42	4995	-30.13	20240110	3210	8.72	20240104	7070	-50.64	20230306	2400	45.42	20231024	5.47	N	291230	100	44 억		182506	N	N	0	N	00	N
22	20240227	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-240	5	-6.42	3565246135	993634	11.23	3740	3740	3485	4860	2620	3740	3587.62	0.41	0	-96473	4190	3965	3795	3570	3400	4077	3682	44	1120	100	2310	5	1	44083393	1543	-233.33	4.78	12	2.25	-15.00	732.00	7070	20230306	-50.50	2400	20231024	45.83	4995	-29.93	20240110	3210	9.03	20240104	7070	-50.50	20230306	2400	45.83	20231024	5.47	N	291230	100	44 억		182506	N	N	0	N	00	N
23	20240227	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-180	5	-4.81	2956121140	820217	9.27	3740	3740	3525	4860	2620	3740	3603.57	0.41	0	-92373	4190	3965	3795	3570	3400	4077	3682	44	1120	100	2310	5	1	44083393	1569	-237.33	4.86	12	1.86	-15.00	732.00	7070	20230306	-49.65	2400	20231024	48.33	4995	-28.73	20240110	3210	10.90	20240104	7070	-49.65	20230306	2400	48.33	20231024	5.47	N	291230	100	44 억		182506	N	N	0	N	00	N
24	20240227	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-185	5	-4.95	2423573045	671641	7.59	3740	3740	3525	4860	2620	3740	3607.84	0.41	0	-68874	4190	3965	3795	3570	3400	4077	3682	44	1120	100	2310	5	1	44083393	1567	-237.00	4.86	12	1.52	-15.00	732.00	7070	20230306	-49.72	2400	20231024	48.12	4995	-28.83	20240110	3210	10.75	20240104	7070	-49.72	20230306	2400	48.12	20231024	5.47	N	291230	100	44 억		182506	N	N	0	N	00	N
25	20240227	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-135	5	-3.61	1111466855	303931	3.43	3740	3740	3560	4860	2620	3740	3656.13	0.41	0	-49274	4190	3965	3795	3570	3400	4077	3682	44	1120	100	2310	5	1	44083393	1589	-240.33	4.92	12	0.69	-15.00	732.00	7070	20230306	-49.01	2400	20231024	50.21	4995	-27.83	20240110	3210	12.31	20240104	7070	-49.01	20230306	2400	50.21	20231024	5.47	N	291230	100	44 억		182506	N	N	0	N	00	N
26	20240226	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	205	2	5.80	33684325265	8750022	105.93	3625	4020	3625	4595	2475	3535	3850.14	0.28	0	58855	4091	3812	3671	3392	3251	3742	3322	44	1060	100	2190	5	1	44083393	1649	-249.33	5.11	12	19.85	-15.00	732.00	7070	20230306	-47.10	2400	20231024	55.83	4995	-25.13	20240110	3210	16.51	20240104	7070	-47.10	20230306	2400	55.83	20231024	5.41	N	291230	100	44 억		121862	N	N	0	N	00	N
27	20240226	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	210	2	5.94	33262875085	8637282	104.57	3625	4020	3625	4595	2475	3535	3851.52	0.28	0	69881	4091	3812	3671	3392	3251	3742	3322	44	1060	100	2190	5	1	44083393	1651	-249.67	5.12	12	19.59	-15.00	732.00	7070	20230306	-47.03	2400	20231024	56.04	4995	-25.03	20240110	3210	16.67	20240104	7070	-47.03	20230306	2400	56.04	20231024	5.41	N	291230	100	44 억		121862	N	N	0	N	00	N
28	20240226	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	205	2	5.80	32241132590	8363435	101.25	3625	4020	3625	4595	2475	3535	3855.46	0.28	0	53283	4091	3812	3671	3392	3251	3742	3322	44	1060	100	2190	5	1	44083393	1649	-249.33	5.11	12	18.97	-15.00	732.00	7070	20230306	-47.10	2400	20231024	55.83	4995	-25.13	20240110	3210	16.51	20240104	7070	-47.10	20230306	2400	55.83	20231024	5.41	N	291230	100	44 억		121862	N	N	0	N	00	N
29	20240226	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	140	2	3.96	31616242525	8195171	99.22	3625	4020	3625	4595	2475	3535	3858.38	0.28	0	2088	4091	3812	3671	3392	3251	3742	3322	44	1060	100	2190	5	1	44083393	1620	-245.00	5.02	12	18.59	-15.00	732.00	7070	20230306	-48.02	2400	20231024	53.12	4995	-26.43	20240110	3210	14.49	20240104	7070	-48.02	20230306	2400	53.12	20231024	5.41	N	291230	100	44 억		121862	N	N	0	N	00	N
30	20240226	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	175	2	4.95	30717378055	7952093	96.27	3625	4020	3625	4595	2475	3535	3863.29	0.28	0	7450	4091	3812	3671	3392	3251	3742	3322	44	1060	100	2190	5	1	44083393	1635	-247.33	5.07	12	18.04	-15.00	732.00	7070	20230306	-47.52	2400	20231024	54.58	4995	-25.73	20240110	3210	15.58	20240104	7070	-47.52	20230306	2400	54.58	20231024	5.41	N	291230	100	44 억		121862	N	N	0	N	00	N
31	20240226	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	290	2	8.20	26884013810	6941121	84.03	3625	4020	3625	4595	2475	3535	3873.73	0.28	0	97678	4091	3812	3671	3392	3251	3742	3322	44	1060	100	2190	5	1	44083393	1686	-255.00	5.23	12	15.75	-15.00	732.00	7070	20230306	-45.90	2400	20231024	59.38	4995	-23.42	20240110	3210	19.16	20240104	7070	-45.90	20230306	2400	59.38	20231024	5.41	N	291230	100	44 억		121862	N	N	0	N	00	N
32	20240226	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	415	2	11.74	21281392870	5497057	66.55	3625	4020	3625	4595	2475	3535	3872.14	0.28	0	66723	4091	3812	3671	3392	3251	3742	3322	44	1060	100	2190	5	1	44083393	1741	-263.33	5.40	12	12.47	-15.00	732.00	7070	20230306	-44.13	2400	20231024	64.58	4995	-20.92	20240110	3210	23.05	20240104	7070	-44.13	20230306	2400	64.58	20231024	5.41	N	291230	100	44 억		121862	N	N	0	N	00	N
33	20240226	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	115	2	3.25	1647678395	449088	5.44	3625	3720	3625	4595	2475	3535	3672.57	0.28	0	-32698	4091	3812	3671	3392	3251	3742	3322	44	1060	100	2190	5	1	44083393	1609	-243.33	4.99	12	1.02	-15.00	732.00	7070	20230306	-48.37	2400	20231024	52.08	4995	-26.93	20240110	3210	13.71	20240104	7070	-48.37	20230306	2400	52.08	20231024	5.41	N	291230	100	44 억		121862	N	N	0	N	00	N
34	20240223	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	165	2	4.90	31037284630	8213331	1140.72	3605	3950	3530	4380	2360	3370	3779.01	0.28	0	-679	3470	3420	3385	3335	3300	3402	3317	44	1010	100	2080	5	1	44083393	1558	-235.67	4.83	12	18.63	-15.00	732.00	7070	20230306	-50.00	2400	20231024	47.29	4995	-29.23	20240110	3210	10.12	20240104	7070	-50.00	20230306	2400	47.29	20231024	5.22	N	291230	100	44 억		121345	N	N	0	N	00	N
35	20240223	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	225	2	6.68	30353858680	8020682	1113.97	3605	3950	3540	4380	2360	3370	3784.47	0.28	0	-40833	3470	3420	3385	3335	3300	3402	3317	44	1010	100	2080	5	1	44083393	1585	-239.67	4.91	12	18.19	-15.00	732.00	7070	20230306	-49.15	2400	20231024	49.79	4995	-28.03	20240110	3210	11.99	20240104	7070	-49.15	20230306	2400	49.79	20231024	5.22	N	291230	100	44 억		121345	N	N	0	N	00	N
36	20240223	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	320	2	9.50	28673950485	7556066	1049.44	3605	3950	3600	4380	2360	3370	3794.85	0.28	0	-81768	3470	3420	3385	3335	3300	3402	3317	44	1010	100	2080	5	1	44083393	1627	-246.00	5.04	12	17.14	-15.00	732.00	7070	20230306	-47.81	2400	20231024	53.75	4995	-26.13	20240110	3210	14.95	20240104	7070	-47.81	20230306	2400	53.75	20231024	5.22	N	291230	100	44 억		121345	N	N	0	N	00	N
37	20240223	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	305	2	9.05	27392779860	7211161	1001.53	3605	3950	3600	4380	2360	3370	3798.69	0.28	0	-82037	3470	3420	3385	3335	3300	3402	3317	44	1010	100	2080	5	1	44083393	1620	-245.00	5.02	12	16.36	-15.00	732.00	7070	20230306	-48.02	2400	20231024	53.12	4995	-26.43	20240110	3210	14.49	20240104	7070	-48.02	20230306	2400	53.12	20231024	5.22	N	291230	100	44 억		121345	N	N	0	N	00	N
38	20240223	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	310	2	9.20	26471405315	6960609	966.74	3605	3950	3600	4380	2360	3370	3803.06	0.28	0	-69928	3470	3420	3385	3335	3300	3402	3317	44	1010	100	2080	5	1	44083393	1622	-245.33	5.03	12	15.79	-15.00	732.00	7070	20230306	-47.95	2400	20231024	53.33	4995	-26.33	20240110	3210	14.64	20240104	7070	-47.95	20230306	2400	53.33	20231024	5.22	N	291230	100	44 억		121345	N	N	0	N	00	N
39	20240223	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	325	2	9.64	24111404135	6320361	877.81	3605	3950	3600	4380	2360	3370	3814.91	0.28	0	-83907	3470	3420	3385	3335	3300	3402	3317	44	1010	100	2080	5	1	44083393	1629	-246.33	5.05	12	14.34	-15.00	732.00	7070	20230306	-47.74	2400	20231024	53.96	4995	-26.03	20240110	3210	15.11	20240104	7070	-47.74	20230306	2400	53.96	20231024	5.22	N	291230	100	44 억		121345	N	N	0	N	00	N
40	20240223	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	385	2	11.42	21992119165	5747282	798.22	3605	3950	3600	4380	2360	3370	3826.56	0.28	0	-80290	3470	3420	3385	3335	3300	3402	3317	44	1010	100	2080	5	1	44083393	1655	-250.33	5.13	12	13.04	-15.00	732.00	7070	20230306	-46.89	2400	20231024	56.46	4995	-24.82	20240110	3210	16.98	20240104	7070	-46.89	20230306	2400	56.46	20231024	5.22	N	291230	100	44 억		121345	N	N	0	N	00	N
41	20240223	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	510	2	15.13	11094343430	2895241	402.11	3605	3950	3600	4380	2360	3370	3831.99	0.28	0	57900	3470	3420	3385	3335	3300	3402	3317	44	1010	100	2080	5	1	44083393	1710	-258.67	5.30	12	6.57	-15.00	732.00	7070	20230306	-45.12	2400	20231024	61.67	4995	-22.32	20240110	3210	20.87	20240104	7070	-45.12	20230306	2400	61.67	20231024	5.22	N	291230	100	44 억		121345	N	N	0	N	00	N
42	20240222	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-30	5	-0.88	1030409540	304962	74.40	3400	3435	3350	4420	2380	3400	3378.83	0.19	0	39471	3560	3480	3440	3360	3320	3460	3340	44	1020	100	2100	5	1	44083393	1486	-224.67	4.60	12	0.69	-15.00	732.00	8270	20230216	-59.25	2400	20231024	40.42	4995	-32.53	20240110	3210	4.98	20240104	7070	-52.33	20230306	2400	40.42	20231024	5.18	N	291230	100	44 억		81874	N	N	0	N	00	N
43	20240222	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-40	5	-1.18	942452965	278782	68.01	3400	3435	3350	4420	2380	3400	3380.59	0.19	0	39599	3560	3480	3440	3360	3320	3460	3340	44	1020	100	2100	5	1	44083393	1481	-224.00	4.59	12	0.63	-15.00	732.00	8270	20230216	-59.37	2400	20231024	40.00	4995	-32.73	20240110	3210	4.67	20240104	7070	-52.48	20230306	2400	40.00	20231024	5.18	N	291230	100	44 억		81874	N	N	0	N	00	N
44	20240222	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	-10	5	-0.29	750732195	221931	54.14	3400	3435	3350	4420	2380	3400	3382.71	0.19	0	26063	3560	3480	3440	3360	3320	3460	3340	44	1020	100	2100	5	1	44083393	1494	-226.00	4.63	12	0.50	-15.00	732.00	8270	20230216	-59.01	2400	20231024	41.25	4995	-32.13	20240110	3210	5.61	20240104	7070	-52.05	20230306	2400	41.25	20231024	5.18	N	291230	100	44 억		81874	N	N	0	N	00	N
45	20240222	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	-20	5	-0.59	659084855	194862	47.54	3400	3435	3350	4420	2380	3400	3382.29	0.19	0	29892	3560	3480	3440	3360	3320	3460	3340	44	1020	100	2100	5	1	44083393	1490	-225.33	4.62	12	0.44	-15.00	732.00	8270	20230216	-59.13	2400	20231024	40.83	4995	-32.33	20240110	3210	5.30	20240104	7070	-52.19	20230306	2400	40.83	20231024	5.18	N	291230	100	44 억		81874	N	N	0	N	00	N
46	20240222	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	-15	5	-0.44	610806180	180612	44.06	3400	3435	3350	4420	2380	3400	3381.85	0.19	0	30431	3560	3480	3440	3360	3320	3460	3340	44	1020	100	2100	5	1	44083393	1492	-225.67	4.62	12	0.41	-15.00	732.00	8270	20230216	-59.07	2400	20231024	41.04	4995	-32.23	20240110	3210	5.45	20240104	7070	-52.12	20230306	2400	41.04	20231024	5.18	N	291230	100	44 억		81874	N	N	0	N	00	N
47	20240222	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	0	3	0.00	548744230	162302	39.60	3400	3435	3350	4420	2380	3400	3380.98	0.19	0	32853	3560	3480	3440	3360	3320	3460	3340	44	1020	100	2100	5	1	44083393	1499	-226.67	4.64	12	0.37	-15.00	732.00	8270	20230216	-58.89	2400	20231024	41.67	4995	-31.93	20240110	3210	5.92	20240104	7070	-51.91	20230306	2400	41.67	20231024	5.18	N	291230	100	44 억		81874	N	N	0	N	00	N
48	20240222	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	-20	5	-0.59	341958445	101408	24.74	3400	3400	3350	4420	2380	3400	3372.04	0.19	0	-4372	3560	3480	3440	3360	3320	3460	3340	44	1020	100	2100	5	1	44083393	1490	-225.33	4.62	12	0.23	-15.00	732.00	8270	20230216	-59.13	2400	20231024	40.83	4995	-32.33	20240110	3210	5.30	20240104	7070	-52.19	20230306	2400	40.83	20231024	5.18	N	291230	100	44 억		81874	N	N	0	N	00	N
49	20240222	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	-5	5	-0.15	82761785	24452	5.97	3400	3400	3365	4420	2380	3400	3384.51	0.19	0	-3156	3560	3480	3440	3360	3320	3460	3340	44	1020	100	2100	5	1	44083393	1497	-226.33	4.64	12	0.06	-15.00	732.00	8270	20230216	-58.95	2400	20231024	41.46	4995	-32.03	20240110	3210	5.76	20240104	7070	-51.98	20230306	2400	41.46	20231024	5.18	N	291230	100	44 억		81874	N	N	0	N	00	N
50	20240221	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-110	5	-3.13	1366203975	397862	113.10	3510	3520	3400	4560	2460	3510	3434.16	0.36	0	-74982	3610	3560	3480	3430	3350	3520	3390	44	1050	100	2170	5	1	44083393	1499	-226.67	4.64	12	0.90	-15.00	732.00	9020	20230215	-62.31	2400	20231024	41.67	4995	-31.93	20240110	3210	5.92	20240104	7070	-51.91	20230306	2400	41.67	20231024	5.09	N	291230	100	44 억		159156	N	N	0	N	00	N
51	20240221	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	-90	5	-2.56	1234062755	359028	102.06	3510	3520	3400	4560	2460	3510	3437.20	0.36	0	-73945	3610	3560	3480	3430	3350	3520	3390	44	1050	100	2170	5	1	44083393	1508	-228.00	4.67	12	0.81	-15.00	732.00	9020	20230215	-62.08	2400	20231024	42.50	4995	-31.53	20240110	3210	6.54	20240104	7070	-51.63	20230306	2400	42.50	20231024	5.09	N	291230	100	44 억		159156	N	N	0	N	00	N
52	20240221	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-80	5	-2.28	1048230575	304519	86.57	3510	3520	3410	4560	2460	3510	3442.22	0.36	0	-66566	3610	3560	3480	3430	3350	3520	3390	44	1050	100	2170	5	1	44083393	1512	-228.67	4.69	12	0.69	-15.00	732.00	9020	20230215	-61.97	2400	20231024	42.92	4995	-31.33	20240110	3210	6.85	20240104	7070	-51.49	20230306	2400	42.92	20231024	5.09	N	291230	100	44 억		159156	N	N	0	N	00	N
53	20240221	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	-85	5	-2.42	978918650	284253	80.81	3510	3520	3410	4560	2460	3510	3443.80	0.36	0	-66943	3610	3560	3480	3430	3350	3520	3390	44	1050	100	2170	5	1	44083393	1510	-228.33	4.68	12	0.64	-15.00	732.00	9020	20230215	-62.03	2400	20231024	42.71	4995	-31.43	20240110	3210	6.70	20240104	7070	-51.56	20230306	2400	42.71	20231024	5.09	N	291230	100	44 억		159156	N	N	0	N	00	N
54	20240221	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	-90	5	-2.56	814743980	236252	67.16	3510	3520	3415	4560	2460	3510	3448.59	0.36	0	-52263	3610	3560	3480	3430	3350	3520	3390	44	1050	100	2170	5	1	44083393	1508	-228.00	4.67	12	0.54	-15.00	732.00	9020	20230215	-62.08	2400	20231024	42.50	4995	-31.53	20240110	3210	6.54	20240104	7070	-51.63	20230306	2400	42.50	20231024	5.09	N	291230	100	44 억		159156	N	N	0	N	00	N
55	20240221	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	-75	5	-2.14	674394655	195293	55.52	3510	3520	3420	4560	2460	3510	3453.20	0.36	0	-34083	3610	3560	3480	3430	3350	3520	3390	44	1050	100	2170	5	1	44083393	1514	-229.00	4.69	12	0.44	-15.00	732.00	9020	20230215	-61.92	2400	20231024	43.12	4995	-31.23	20240110	3210	7.01	20240104	7070	-51.41	20230306	2400	43.12	20231024	5.09	N	291230	100	44 억		159156	N	N	0	N	00	N
56	20240221	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-70	5	-1.99	480977940	138909	39.49	3510	3520	3420	4560	2460	3510	3462.49	0.36	0	-38168	3610	3560	3480	3430	3350	3520	3390	44	1050	100	2170	5	1	44083393	1516	-229.33	4.70	12	0.32	-15.00	732.00	9020	20230215	-61.86	2400	20231024	43.33	4995	-31.13	20240110	3210	7.17	20240104	7070	-51.34	20230306	2400	43.33	20231024	5.09	N	291230	100	44 억		159156	N	N	0	N	00	N
57	20240221	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	5	2	0.14	153575425	44094	12.53	3510	3515	3430	4560	2460	3510	3482.82	0.36	0	-8358	3610	3560	3480	3430	3350	3520	3390	44	1050	100	2170	5	1	44083393	1550	-234.33	4.80	12	0.10	-15.00	732.00	9020	20230215	-61.03	2400	20231024	46.46	4995	-29.63	20240110	3210	9.50	20240104	7070	-50.28	20230306	2400	46.46	20231024	5.09	N	291230	100	44 억		159156	N	N	0	N	00	N
58	20240220	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	20	2	0.57	1205312875	348115	78.08	3515	3530	3400	4535	2445	3490	3462.23	0.33	0	11479	3636	3562	3496	3422	3356	3600	3460	44	1045	100	2160	5	1	44083393	1547	-234.00	4.80	12	0.79	-15.00	732.00	9430	20230214	-62.78	2400	20231024	46.25	4995	-29.73	20240110	3210	9.35	20240104	7070	-50.35	20230306	2400	46.25	20231024	4.97	N	291230	100	44 억		144167	N	N	0	N	00	N
59	20240220	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	5	2	0.14	1103714470	319126	71.58	3515	3530	3400	4535	2445	3490	3458.50	0.33	0	13842	3636	3562	3496	3422	3356	3600	3460	44	1045	100	2160	5	1	44083393	1541	-233.00	4.77	12	0.72	-15.00	732.00	9430	20230214	-62.94	2400	20231024	45.62	4995	-30.03	20240110	3210	8.88	20240104	7070	-50.57	20230306	2400	45.62	20231024	4.97	N	291230	100	44 억		144167	N	N	0	N	00	N
60	20240220	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	-20	5	-0.57	970699570	280745	62.97	3515	3530	3400	4535	2445	3490	3457.53	0.33	0	9615	3636	3562	3496	3422	3356	3600	3460	44	1045	100	2160	5	1	44083393	1530	-231.33	4.74	12	0.64	-15.00	732.00	9430	20230214	-63.20	2400	20231024	44.58	4995	-30.53	20240110	3210	8.10	20240104	7070	-50.92	20230306	2400	44.58	20231024	4.97	N	291230	100	44 억		144167	N	N	0	N	00	N
61	20240220	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-10	5	-0.29	878819365	254284	57.03	3515	3530	3400	4535	2445	3490	3455.99	0.33	0	-1332	3636	3562	3496	3422	3356	3600	3460	44	1045	100	2160	5	1	44083393	1534	-232.00	4.75	12	0.58	-15.00	732.00	9430	20230214	-63.10	2400	20231024	45.00	4995	-30.33	20240110	3210	8.41	20240104	7070	-50.78	20230306	2400	45.00	20231024	4.97	N	291230	100	44 억		144167	N	N	0	N	00	N
62	20240220	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	-55	5	-1.58	818487260	236942	53.14	3515	3530	3400	4535	2445	3490	3454.30	0.33	0	-3689	3636	3562	3496	3422	3356	3600	3460	44	1045	100	2160	5	1	44083393	1514	-229.00	4.69	12	0.54	-15.00	732.00	9430	20230214	-63.57	2400	20231024	43.12	4995	-31.23	20240110	3210	7.01	20240104	7070	-51.41	20230306	2400	43.12	20231024	4.97	N	291230	100	44 억		144167	N	N	0	N	00	N
63	20240220	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-50	5	-1.43	680115795	196679	44.11	3515	3530	3400	4535	2445	3490	3457.92	0.33	0	-16802	3636	3562	3496	3422	3356	3600	3460	44	1045	100	2160	5	1	44083393	1516	-229.33	4.70	12	0.45	-15.00	732.00	9430	20230214	-63.52	2400	20231024	43.33	4995	-31.13	20240110	3210	7.17	20240104	7070	-51.34	20230306	2400	43.33	20231024	4.97	N	291230	100	44 억		144167	N	N	0	N	00	N
64	20240220	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-40	5	-1.15	536173590	155096	34.79	3515	3530	3400	4535	2445	3490	3456.94	0.33	0	-37264	3636	3562	3496	3422	3356	3600	3460	44	1045	100	2160	5	1	44083393	1521	-230.00	4.71	12	0.35	-15.00	732.00	9430	20230214	-63.41	2400	20231024	43.75	4995	-30.93	20240110	3210	7.48	20240104	7070	-51.20	20230306	2400	43.75	20231024	4.97	N	291230	100	44 억		144167	N	N	0	N	00	N
65	20240220	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-10	5	-0.29	145561625	41595	9.33	3515	3530	3480	4535	2445	3490	3499.61	0.33	0	-20234	3636	3562	3496	3422	3356	3600	3460	44	1045	100	2160	5	1	44083393	1534	-232.00	4.75	12	0.09	-15.00	732.00	9430	20230214	-63.10	2400	20231024	45.00	4995	-30.33	20240110	3210	8.41	20240104	7070	-50.78	20230306	2400	45.00	20231024	4.97	N	291230	100	44 억		144167	N	N	0	N	00	N
66	20240219	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	15	2	0.43	1541245705	439697	110.66	3440	3570	3430	4515	2435	3475	3505.30	0.22	0	45430	3648	3561	3518	3431	3388	3540	3410	44	1040	100	2150	5	1	44083393	1539	-232.67	4.77	12	1.00	-15.00	732.00	9500	20230213	-63.26	2400	20231024	45.42	4995	-30.13	20240110	3210	8.72	20240104	7070	-50.64	20230306	2400	45.42	20231024	4.94	N	291230	100	44 억		95014	N	N	0	N	00	N
67	20240219	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	10	2	0.29	1469594490	419117	105.48	3440	3570	3430	4515	2435	3475	3506.41	0.22	0	45725	3648	3561	3518	3431	3388	3540	3410	44	1040	100	2150	5	1	44083393	1536	-232.33	4.76	12	0.95	-15.00	732.00	9500	20230213	-63.32	2400	20231024	45.21	4995	-30.23	20240110	3210	8.57	20240104	7070	-50.71	20230306	2400	45.21	20231024	4.94	N	291230	100	44 억		95014	N	N	0	N	00	N
68	20240219	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	25	2	0.72	1370018995	390581	98.30	3440	3570	3430	4515	2435	3475	3507.65	0.22	0	39103	3648	3561	3518	3431	3388	3540	3410	44	1040	100	2150	5	1	44083393	1543	-233.33	4.78	12	0.89	-15.00	732.00	9500	20230213	-63.16	2400	20231024	45.83	4995	-29.93	20240110	3210	9.03	20240104	7070	-50.50	20230306	2400	45.83	20231024	4.94	N	291230	100	44 억		95014	N	N	0	N	00	N
69	20240219	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	50	2	1.44	1197328000	341214	85.87	3440	3570	3430	4515	2435	3475	3509.03	0.22	0	40188	3648	3561	3518	3431	3388	3540	3410	44	1040	100	2150	5	1	44083393	1554	-235.00	4.82	12	0.77	-15.00	732.00	9500	20230213	-62.89	2400	20231024	46.88	4995	-29.43	20240110	3210	9.81	20240104	7070	-50.14	20230306	2400	46.88	20231024	4.94	N	291230	100	44 억		95014	N	N	0	N	00	N
70	20240219	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	70	2	2.01	1028419175	293299	73.82	3440	3570	3430	4515	2435	3475	3506.39	0.22	0	40860	3648	3561	3518	3431	3388	3540	3410	44	1040	100	2150	5	1	44083393	1563	-236.33	4.84	12	0.67	-15.00	732.00	9500	20230213	-62.68	2400	20231024	47.71	4995	-29.03	20240110	3210	10.44	20240104	7070	-49.86	20230306	2400	47.71	20231024	4.94	N	291230	100	44 억		95014	N	N	0	N	00	N
71	20240219	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	55	2	1.58	696123420	199664	50.25	3440	3545	3430	4515	2435	3475	3486.48	0.22	0	22132	3648	3561	3518	3431	3388	3540	3410	44	1040	100	2150	5	1	44083393	1556	-235.33	4.82	12	0.45	-15.00	732.00	9500	20230213	-62.84	2400	20231024	47.08	4995	-29.33	20240110	3210	9.97	20240104	7070	-50.07	20230306	2400	47.08	20231024	4.94	N	291230	100	44 억		95014	N	N	0	N	00	N
72	20240219	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	15	2	0.43	393101775	113617	28.59	3440	3495	3430	4515	2435	3475	3459.88	0.22	0	22310	3648	3561	3518	3431	3388	3540	3410	44	1040	100	2150	5	1	44083393	1539	-232.67	4.77	12	0.26	-15.00	732.00	9500	20230213	-63.26	2400	20231024	45.42	4995	-30.13	20240110	3210	8.72	20240104	7070	-50.64	20230306	2400	45.42	20231024	4.94	N	291230	100	44 억		95014	N	N	0	N	00	N
73	20240219	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-45	5	-1.29	149538265	43365	10.91	3440	3480	3430	4515	2435	3475	3448.33	0.22	0	-2781	3648	3561	3518	3431	3388	3540	3410	44	1040	100	2150	5	1	44083393	1512	-228.67	4.69	12	0.10	-15.00	732.00	9500	20230213	-63.89	2400	20231024	42.92	4995	-31.33	20240110	3210	6.85	20240104	7070	-51.49	20230306	2400	42.92	20231024	4.94	N	291230	100	44 억		95014	N	N	0	N	00	N
74	20240216	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-25	5	-0.71	1366212635	388971	90.81	3560	3605	3475	4550	2450	3500	3512.53	0.38	0	-71710	3683	3591	3528	3436	3373	3560	3405	44	1050	100	2170	5	1	44083393	1532	-231.67	4.75	12	0.88	-15.00	732.00	10050	20230210	-65.42	2400	20231024	44.79	4995	-30.43	20240110	3210	8.26	20240104	8270	-57.98	20230216	2400	44.79	20231024	4.98	N	291230	100	44 억		167867	N	N	0	N	00	N
75	20240216	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-15	5	-0.43	1291633100	367537	85.80	3560	3605	3480	4550	2450	3500	3514.29	0.38	0	-71340	3683	3591	3528	3436	3373	3560	3405	44	1050	100	2170	5	1	44083393	1536	-232.33	4.76	12	0.83	-15.00	732.00	10050	20230210	-65.32	2400	20231024	45.21	4995	-30.23	20240110	3210	8.57	20240104	8270	-57.86	20230216	2400	45.21	20231024	4.98	N	291230	100	44 억		167867	N	N	0	N	00	N
76	20240216	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-5	5	-0.14	1095837920	311358	72.69	3560	3605	3485	4550	2450	3500	3519.54	0.38	0	-61586	3683	3591	3528	3436	3373	3560	3405	44	1050	100	2170	5	1	44083393	1541	-233.00	4.77	12	0.71	-15.00	732.00	10050	20230210	-65.22	2400	20231024	45.62	4995	-30.03	20240110	3210	8.88	20240104	8270	-57.74	20230216	2400	45.62	20231024	4.98	N	291230	100	44 억		167867	N	N	0	N	00	N
77	20240216	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-5	5	-0.14	948795345	269346	62.88	3560	3605	3485	4550	2450	3500	3522.59	0.38	0	-77642	3683	3591	3528	3436	3373	3560	3405	44	1050	100	2170	5	1	44083393	1541	-233.00	4.77	12	0.61	-15.00	732.00	10050	20230210	-65.22	2400	20231024	45.62	4995	-30.03	20240110	3210	8.88	20240104	8270	-57.74	20230216	2400	45.62	20231024	4.98	N	291230	100	44 억		167867	N	N	0	N	00	N
78	20240216	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	10	2	0.29	796303045	225705	52.69	3560	3605	3490	4550	2450	3500	3528.07	0.38	0	-60706	3683	3591	3528	3436	3373	3560	3405	44	1050	100	2170	5	1	44083393	1547	-234.00	4.80	12	0.51	-15.00	732.00	10050	20230210	-65.07	2400	20231024	46.25	4995	-29.73	20240110	3210	9.35	20240104	8270	-57.56	20230216	2400	46.25	20231024	4.98	N	291230	100	44 억		167867	N	N	0	N	00	N
79	20240216	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	20	2	0.57	657868920	186367	43.51	3560	3605	3490	4550	2450	3500	3529.96	0.38	0	-49380	3683	3591	3528	3436	3373	3560	3405	44	1050	100	2170	5	1	44083393	1552	-234.67	4.81	12	0.42	-15.00	732.00	10050	20230210	-64.98	2400	20231024	46.67	4995	-29.53	20240110	3210	9.66	20240104	8270	-57.44	20230216	2400	46.67	20231024	4.98	N	291230	100	44 억		167867	N	N	0	N	00	N
80	20240216	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	10	2	0.29	535262590	151473	35.36	3560	3605	3490	4550	2450	3500	3533.72	0.38	0	-44965	3683	3591	3528	3436	3373	3560	3405	44	1050	100	2170	5	1	44083393	1547	-234.00	4.80	12	0.34	-15.00	732.00	10050	20230210	-65.07	2400	20231024	46.25	4995	-29.73	20240110	3210	9.35	20240104	8270	-57.56	20230216	2400	46.25	20231024	4.98	N	291230	100	44 억		167867	N	N	0	N	00	N
81	20240216	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	40	2	1.14	223261150	62571	14.61	3560	3605	3530	4550	2450	3500	3568.13	0.38	0	-18429	3683	3591	3528	3436	3373	3560	3405	44	1050	100	2170	5	1	44083393	1561	-236.00	4.84	12	0.14	-15.00	732.00	10050	20230210	-64.78	2400	20231024	47.50	4995	-29.13	20240110	3210	10.28	20240104	8270	-57.19	20230216	2400	47.50	20231024	4.98	N	291230	100	44 억		167867	N	N	0	N	00	N
82	20240215	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-35	5	-0.99	1465783785	417495	154.88	3620	3620	3465	4595	2475	3535	3510.91	0.49	0	-46596	3611	3572	3496	3457	3381	3592	3477	44	1060	100	2190	5	1	44083393	1543	-233.33	4.78	12	0.95	-15.00	732.00	10050	20230210	-65.17	2400	20231024	45.83	4995	-29.93	20240110	3210	9.03	20240104	9020	-61.20	20230215	2400	45.83	20231024	5.05	N	291230	100	44 억		214213	N	N	0	N	00	N
83	20240215	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-35	5	-0.99	1427859010	406659	150.86	3620	3620	3465	4595	2475	3535	3511.19	0.49	0	-46615	3611	3572	3496	3457	3381	3592	3477	44	1060	100	2190	5	1	44083393	1543	-233.33	4.78	12	0.92	-15.00	732.00	10050	20230210	-65.17	2400	20231024	45.83	4995	-29.93	20240110	3210	9.03	20240104	9020	-61.20	20230215	2400	45.83	20231024	5.05	N	291230	100	44 억		214213	N	N	0	N	00	N
84	20240215	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-45	5	-1.27	1154894200	328501	121.86	3620	3620	3470	4595	2475	3535	3515.65	0.49	0	-51905	3611	3572	3496	3457	3381	3592	3477	44	1060	100	2190	5	1	44083393	1539	-232.67	4.77	12	0.75	-15.00	732.00	10050	20230210	-65.27	2400	20231024	45.42	4995	-30.13	20240110	3210	8.72	20240104	9020	-61.31	20230215	2400	45.42	20231024	5.05	N	291230	100	44 억		214213	N	N	0	N	00	N
85	20240215	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-45	5	-1.27	1002807090	284803	105.65	3620	3620	3470	4595	2475	3535	3521.06	0.49	0	-52823	3611	3572	3496	3457	3381	3592	3477	44	1060	100	2190	5	1	44083393	1539	-232.67	4.77	12	0.65	-15.00	732.00	10050	20230210	-65.27	2400	20231024	45.42	4995	-30.13	20240110	3210	8.72	20240104	9020	-61.31	20230215	2400	45.42	20231024	5.05	N	291230	100	44 억		214213	N	N	0	N	00	N
86	20240215	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-45	5	-1.27	876916375	248648	92.24	3620	3620	3470	4595	2475	3535	3526.74	0.49	0	-48631	3611	3572	3496	3457	3381	3592	3477	44	1060	100	2190	5	1	44083393	1539	-232.67	4.77	12	0.56	-15.00	732.00	10050	20230210	-65.27	2400	20231024	45.42	4995	-30.13	20240110	3210	8.72	20240104	9020	-61.31	20230215	2400	45.42	20231024	5.05	N	291230	100	44 억		214213	N	N	0	N	00	N
87	20240215	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-45	5	-1.27	812984075	230327	85.44	3620	3620	3470	4595	2475	3535	3529.70	0.49	0	-48993	3611	3572	3496	3457	3381	3592	3477	44	1060	100	2190	5	1	44083393	1539	-232.67	4.77	12	0.52	-15.00	732.00	10050	20230210	-65.27	2400	20231024	45.42	4995	-30.13	20240110	3210	8.72	20240104	9020	-61.31	20230215	2400	45.42	20231024	5.05	N	291230	100	44 억		214213	N	N	0	N	00	N
88	20240215	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-25	5	-0.71	612143170	172811	64.11	3620	3620	3500	4595	2475	3535	3542.27	0.49	0	-57562	3611	3572	3496	3457	3381	3592	3477	44	1060	100	2190	5	1	44083393	1547	-234.00	4.80	12	0.39	-15.00	732.00	10050	20230210	-65.07	2400	20231024	46.25	4995	-29.73	20240110	3210	9.35	20240104	9020	-61.09	20230215	2400	46.25	20231024	5.05	N	291230	100	44 억		214213	N	N	0	N	00	N
89	20240215	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-5	5	-0.14	282087450	79147	29.36	3620	3620	3530	4595	2475	3535	3564.10	0.49	0	-44132	3611	3572	3496	3457	3381	3592	3477	44	1060	100	2190	5	1	44083393	1556	-235.33	4.82	12	0.18	-15.00	732.00	10050	20230210	-64.88	2400	20231024	47.08	4995	-29.33	20240110	3210	9.97	20240104	9020	-60.86	20230215	2400	47.08	20231024	5.05	N	291230	100	44 억		214213	N	N	0	N	00	N
90	20240214	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	0	3	0.00	887310885	254394	61.61	3420	3535	3420	4595	2475	3535	3487.68	0.45	0	14841	3608	3571	3498	3461	3388	3590	3480	44	1060	100	2190	5	1	43740409	1546	-235.67	4.83	12	0.58	-15.00	732.00	10050	20230210	-64.83	2400	20231024	47.29	4995	-29.23	20240110	3210	10.12	20240104	9430	-62.51	20230214	2400	47.29	20231024	5.06	N	291230	100	43 억		197903	N	N	0	N	00	N
91	20240214	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-25	5	-0.71	824141525	236475	57.27	3420	3530	3420	4595	2475	3535	3484.90	0.45	0	17722	3608	3571	3498	3461	3388	3590	3480	44	1060	100	2190	5	1	43740409	1535	-234.00	4.80	12	0.54	-15.00	732.00	10050	20230210	-65.07	2400	20231024	46.25	4995	-29.73	20240110	3210	9.35	20240104	9430	-62.78	20230214	2400	46.25	20231024	5.06	N	291230	100	43 억		197903	N	N	0	N	00	N
92	20240214	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-15	5	-0.42	727570935	208956	50.60	3420	3525	3420	4595	2475	3535	3481.68	0.45	0	17425	3608	3571	3498	3461	3388	3590	3480	44	1060	100	2190	5	1	43740409	1540	-234.67	4.81	12	0.48	-15.00	732.00	10050	20230210	-64.98	2400	20231024	46.67	4995	-29.53	20240110	3210	9.66	20240104	9430	-62.67	20230214	2400	46.67	20231024	5.06	N	291230	100	43 억		197903	N	N	0	N	00	N
93	20240214	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-35	5	-0.99	634775835	182505	44.20	3420	3520	3420	4595	2475	3535	3477.82	0.45	0	13142	3608	3571	3498	3461	3388	3590	3480	44	1060	100	2190	5	1	43740409	1531	-233.33	4.78	12	0.42	-15.00	732.00	10050	20230210	-65.17	2400	20231024	45.83	4995	-29.93	20240110	3210	9.03	20240104	9430	-62.88	20230214	2400	45.83	20231024	5.06	N	291230	100	43 억		197903	N	N	0	N	00	N
94	20240214	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-50	5	-1.41	536112205	154210	37.34	3420	3520	3420	4595	2475	3535	3476.13	0.45	0	12384	3608	3571	3498	3461	3388	3590	3480	44	1060	100	2190	5	1	43740409	1524	-232.33	4.76	12	0.35	-15.00	732.00	10050	20230210	-65.32	2400	20231024	45.21	4995	-30.23	20240110	3210	8.57	20240104	9430	-63.04	20230214	2400	45.21	20231024	5.06	N	291230	100	43 억		197903	N	N	0	N	00	N
95	20240214	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-60	5	-1.70	466185510	134103	32.48	3420	3520	3420	4595	2475	3535	3475.88	0.45	0	13211	3608	3571	3498	3461	3388	3590	3480	44	1060	100	2190	5	1	43740409	1520	-231.67	4.75	12	0.31	-15.00	732.00	10050	20230210	-65.42	2400	20231024	44.79	4995	-30.43	20240110	3210	8.26	20240104	9430	-63.15	20230214	2400	44.79	20231024	5.06	N	291230	100	43 억		197903	N	N	0	N	00	N
96	20240214	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-55	5	-1.56	114938230	33127	8.02	3420	3500	3420	4595	2475	3535	3467.59	0.45	0	13343	3608	3571	3498	3461	3388	3590	3480	44	1060	100	2190	5	1	43740409	1522	-232.00	4.75	12	0.08	-15.00	732.00	10050	20230210	-65.37	2400	20231024	45.00	4995	-30.33	20240110	3210	8.41	20240104	9430	-63.10	20230214	2400	45.00	20231024	5.06	N	291230	100	43 억		197903	N	N	0	N	00	N
97	20240213	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	150	2	4.43	1418383145	405954	112.43	3445	3535	3425	4400	2370	3385	3493.82	0.24	0	92729	3518	3451	3403	3336	3288	3485	3370	44	1015	100	2090	5	1	43740409	1546	-235.67	4.83	12	0.93	-15.00	732.00	10050	20230210	-64.83	2400	20231024	47.29	4995	-29.23	20240110	3210	10.12	20240104	9500	-62.79	20230213	2400	47.29	20231024	5.11	N	291230	100	43 억		105181	N	N	0	N	00	N
98	20240213	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	135	2	3.99	1338545405	383349	106.16	3445	3535	3425	4400	2370	3385	3491.71	0.24	0	93005	3518	3451	3403	3336	3288	3485	3370	44	1015	100	2090	5	1	43740409	1540	-234.67	4.81	12	0.88	-15.00	732.00	10050	20230210	-64.98	2400	20231024	46.67	4995	-29.53	20240110	3210	9.66	20240104	9500	-62.95	20230213	2400	46.67	20231024	5.11	N	291230	100	43 억		105181	N	N	0	N	00	N
99	20240213	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	130	2	3.84	1206978640	346004	95.82	3445	3525	3425	4400	2370	3385	3488.34	0.24	0	87952	3518	3451	3403	3336	3288	3485	3370	44	1015	100	2090	5	1	43740409	1537	-234.33	4.80	12	0.79	-15.00	732.00	10050	20230210	-65.02	2400	20231024	46.46	4995	-29.63	20240110	3210	9.50	20240104	9500	-63.00	20230213	2400	46.46	20231024	5.11	N	291230	100	43 억		105181	N	N	0	N	00	N
100	20240213	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	130	2	3.84	1068779850	306693	84.94	3445	3520	3425	4400	2370	3385	3484.85	0.24	0	75374	3518	3451	3403	3336	3288	3485	3370	44	1015	100	2090	5	1	43740409	1537	-234.33	4.80	12	0.70	-15.00	732.00	10050	20230210	-65.02	2400	20231024	46.46	4995	-29.63	20240110	3210	9.50	20240104	9500	-63.00	20230213	2400	46.46	20231024	5.11	N	291230	100	43 억		105181	N	N	0	N	00	N
101	20240213	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	130	2	3.84	959294955	275512	76.30	3445	3520	3425	4400	2370	3385	3481.86	0.24	0	66696	3518	3451	3403	3336	3288	3485	3370	44	1015	100	2090	5	1	43740409	1537	-234.33	4.80	12	0.63	-15.00	732.00	10050	20230210	-65.02	2400	20231024	46.46	4995	-29.63	20240110	3210	9.50	20240104	9500	-63.00	20230213	2400	46.46	20231024	5.11	N	291230	100	43 억		105181	N	N	0	N	00	N
102	20240213	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	95	2	2.81	711596835	204560	56.65	3445	3505	3425	4400	2370	3385	3478.67	0.24	0	49337	3518	3451	3403	3336	3288	3485	3370	44	1015	100	2090	5	1	43740409	1522	-232.00	4.75	12	0.47	-15.00	732.00	10050	20230210	-65.37	2400	20231024	45.00	4995	-30.33	20240110	3210	8.41	20240104	9500	-63.37	20230213	2400	45.00	20231024	5.11	N	291230	100	43 억		105181	N	N	0	N	00	N
103	20240213	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	100	2	2.95	594263970	170851	47.32	3445	3505	3425	4400	2370	3385	3478.26	0.24	0	34123	3518	3451	3403	3336	3288	3485	3370	44	1015	100	2090	5	1	43740409	1524	-232.33	4.76	12	0.39	-15.00	732.00	10050	20230210	-65.32	2400	20231024	45.21	4995	-30.23	20240110	3210	8.57	20240104	9500	-63.32	20230213	2400	45.21	20231024	5.11	N	291230	100	43 억		105181	N	N	0	N	00	N