KissMeData/037350/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	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	10	2	0.25	115117300	29051	376.50	3975	3985	3945	5160	2780	3970	3962.44	1.78	0	-980	3990	3980	3960	3950	3930	3985	3955	77	1190	500	2850	5	1	15470000	616	55.28	0.23	12	0.19	72.00	17115.00	5150	20230714	-22.72	3670	20231024	8.45	4395	-9.44	20240131	3800	4.74	20240123	5150	-22.72	20230714	3670	8.45	20231024	2.33	N	037350	500	77 억		274769	N	N	0	N	00	N
3	20240229	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-15	5	-0.38	106795900	26948	349.25	3975	3985	3955	5160	2780	3970	3963.04	1.78	0	-888	3990	3980	3960	3950	3930	3985	3955	77	1190	500	2850	5	1	15470000	612	54.93	0.23	12	0.17	72.00	17115.00	5150	20230714	-23.20	3670	20231024	7.77	4395	-10.01	20240131	3800	4.08	20240123	5150	-23.20	20230714	3670	7.77	20231024	2.33	N	037350	500	77 억		274769	N	N	0	N	00	N
4	20240229	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	5	2	0.13	100397010	25334	328.33	3975	3985	3960	5160	2780	3970	3962.94	1.78	0	-547	3990	3980	3960	3950	3930	3985	3955	77	1190	500	2850	5	1	15470000	615	55.21	0.23	12	0.16	72.00	17115.00	5150	20230714	-22.82	3670	20231024	8.31	4395	-9.56	20240131	3800	4.61	20240123	5150	-22.82	20230714	3670	8.31	20231024	2.33	N	037350	500	77 억		274769	N	N	0	N	00	N
5	20240229	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	10	2	0.25	90813400	22921	297.06	3975	3985	3960	5160	2780	3970	3962.02	1.78	0	-485	3990	3980	3960	3950	3930	3985	3955	77	1190	500	2850	5	1	15470000	616	55.28	0.23	12	0.15	72.00	17115.00	5150	20230714	-22.72	3670	20231024	8.45	4395	-9.44	20240131	3800	4.74	20240123	5150	-22.72	20230714	3670	8.45	20231024	2.33	N	037350	500	77 억		274769	N	N	0	N	00	N
6	20240229	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	5	2	0.13	87388250	22061	285.91	3975	3975	3960	5160	2780	3970	3961.21	1.78	0	-460	3990	3980	3960	3950	3930	3985	3955	77	1190	500	2850	5	1	15470000	615	55.21	0.23	12	0.14	72.00	17115.00	5150	20230714	-22.82	3670	20231024	8.31	4395	-9.56	20240131	3800	4.61	20240123	5150	-22.82	20230714	3670	8.31	20231024	2.33	N	037350	500	77 억		274769	N	N	0	N	00	N
7	20240229	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-10	5	-0.25	81627200	20610	267.11	3975	3975	3960	5160	2780	3970	3960.56	1.78	0	-399	3990	3980	3960	3950	3930	3985	3955	77	1190	500	2850	5	1	15470000	613	55.00	0.23	12	0.13	72.00	17115.00	5150	20230714	-23.11	3670	20231024	7.90	4395	-9.90	20240131	3800	4.21	20240123	5150	-23.11	20230714	3670	7.90	20231024	2.33	N	037350	500	77 억		274769	N	N	0	N	00	N
8	20240229	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	5	2	0.13	76988200	19439	251.93	3975	3975	3960	5160	2780	3970	3960.50	1.78	0	-337	3990	3980	3960	3950	3930	3985	3955	77	1190	500	2850	5	1	15470000	615	55.21	0.23	12	0.13	72.00	17115.00	5150	20230714	-22.82	3670	20231024	8.31	4395	-9.56	20240131	3800	4.61	20240123	5150	-22.82	20230714	3670	8.31	20231024	2.33	N	037350	500	77 억		274769	N	N	0	N	00	N
9	20240229	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	0	3	0.00	599975	151	1.96	3975	3975	3970	5160	2780	3970	3973.34	1.78	0	-15	3990	3980	3960	3950	3930	3985	3955	77	1190	500	2850	5	1	15470000	614	55.14	0.23	12	0.00	72.00	17115.00	5150	20230714	-22.91	3670	20231024	8.17	4395	-9.67	20240131	3800	4.47	20240123	5150	-22.91	20230714	3670	8.17	20231024	2.33	N	037350	500	77 억		274769	N	N	0	N	00	N
10	20240228	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	0	3	0.00	30538985	7716	15.80	3965	3970	3940	5160	2780	3970	3957.88	1.78	0	-133	4113	4041	3983	3911	3853	4012	3882	77	1190	500	2850	5	1	15470000	614	55.14	0.23	12	0.05	72.00	17115.00	5150	20230714	-22.91	3670	20231024	8.17	4395	-9.67	20240131	3800	4.47	20240123	5150	-22.91	20230714	3670	8.17	20231024	2.33	N	037350	500	77 억		274860	N	N	0	N	00	N
11	20240228	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-15	5	-0.38	23795450	6012	12.31	3965	3970	3940	5160	2780	3970	3957.99	1.78	0	-405	4113	4041	3983	3911	3853	4012	3882	77	1190	500	2850	5	1	15470000	612	54.93	0.23	12	0.04	72.00	17115.00	5150	20230714	-23.20	3670	20231024	7.77	4395	-10.01	20240131	3800	4.08	20240123	5150	-23.20	20230714	3670	7.77	20231024	2.33	N	037350	500	77 억		274860	N	N	0	N	00	N
12	20240228	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-10	5	-0.25	20536475	5189	10.62	3965	3970	3940	5160	2780	3970	3957.69	1.78	0	-379	4113	4041	3983	3911	3853	4012	3882	77	1190	500	2850	5	1	15470000	613	55.00	0.23	12	0.03	72.00	17115.00	5150	20230714	-23.11	3670	20231024	7.90	4395	-9.90	20240131	3800	4.21	20240123	5150	-23.11	20230714	3670	7.90	20231024	2.33	N	037350	500	77 억		274860	N	N	0	N	00	N
13	20240228	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-10	5	-0.25	16526840	4178	8.55	3965	3970	3940	5160	2780	3970	3955.68	1.78	0	-360	4113	4041	3983	3911	3853	4012	3882	77	1190	500	2850	5	1	15470000	613	55.00	0.23	12	0.03	72.00	17115.00	5150	20230714	-23.11	3670	20231024	7.90	4395	-9.90	20240131	3800	4.21	20240123	5150	-23.11	20230714	3670	7.90	20231024	2.33	N	037350	500	77 억		274860	N	N	0	N	00	N
14	20240228	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-10	5	-0.25	14907700	3769	7.72	3965	3970	3940	5160	2780	3970	3955.35	1.78	0	-361	4113	4041	3983	3911	3853	4012	3882	77	1190	500	2850	5	1	15470000	613	55.00	0.23	12	0.02	72.00	17115.00	5150	20230714	-23.11	3670	20231024	7.90	4395	-9.90	20240131	3800	4.21	20240123	5150	-23.11	20230714	3670	7.90	20231024	2.33	N	037350	500	77 억		274860	N	N	0	N	00	N
15	20240228	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-20	5	-0.50	14816605	3746	7.67	3965	3965	3940	5160	2780	3970	3955.31	1.78	0	-361	4113	4041	3983	3911	3853	4012	3882	77	1190	500	2850	5	1	15470000	611	54.86	0.23	12	0.02	72.00	17115.00	5150	20230714	-23.30	3670	20231024	7.63	4395	-10.13	20240131	3800	3.95	20240123	5150	-23.30	20230714	3670	7.63	20231024	2.33	N	037350	500	77 억		274860	N	N	0	N	00	N
16	20240228	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-20	5	-0.50	5913975	1496	3.06	3965	3965	3940	5160	2780	3970	3953.19	1.78	0	-940	4113	4041	3983	3911	3853	4012	3882	77	1190	500	2850	5	1	15470000	611	54.86	0.23	12	0.01	72.00	17115.00	5150	20230714	-23.30	3670	20231024	7.63	4395	-10.13	20240131	3800	3.95	20240123	5150	-23.30	20230714	3670	7.63	20231024	2.33	N	037350	500	77 억		274860	N	N	0	N	00	N
17	20240228	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-10	5	-0.25	1660390	419	0.86	3965	3965	3960	5160	2780	3970	3962.74	1.78	0	-291	4113	4041	3983	3911	3853	4012	3882	77	1190	500	2850	5	1	15470000	613	55.00	0.23	12	0.00	72.00	17115.00	5150	20230714	-23.11	3670	20231024	7.90	4395	-9.90	20240131	3800	4.21	20240123	5150	-23.11	20230714	3670	7.90	20231024	2.33	N	037350	500	77 억		274860	N	N	0	N	00	N
18	20240227	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-10	5	-0.25	193988410	48812	188.78	4000	4055	3925	5170	2790	3980	3974.20	1.90	0	-19806	4010	3995	3980	3965	3950	3987	3957	77	1190	500	2860	5	1	15470000	614	55.14	0.23	12	0.32	72.00	17115.00	5150	20230714	-22.91	3670	20231024	8.17	4395	-9.67	20240131	3800	4.47	20240123	5150	-22.91	20230714	3670	8.17	20231024	2.32	N	037350	500	77 억		294616	N	N	0	N	00	N
19	20240227	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-50	5	-1.26	177943485	44734	173.01	4000	4055	3925	5170	2790	3980	3977.81	1.90	0	-19583	4010	3995	3980	3965	3950	3987	3957	77	1190	500	2860	5	1	15470000	608	54.58	0.23	12	0.29	72.00	17115.00	5150	20230714	-23.69	3670	20231024	7.08	4395	-10.58	20240131	3800	3.42	20240123	5150	-23.69	20230714	3670	7.08	20231024	2.32	N	037350	500	77 억		294616	N	N	0	N	00	N
20	20240227	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-20	5	-0.50	136084325	34101	131.88	4000	4055	3955	5170	2790	3980	3990.63	1.90	0	-18146	4010	3995	3980	3965	3950	3987	3957	77	1190	500	2860	5	1	15470000	613	55.00	0.23	12	0.22	72.00	17115.00	5150	20230714	-23.11	3670	20231024	7.90	4395	-9.90	20240131	3800	4.21	20240123	5150	-23.11	20230714	3670	7.90	20231024	2.32	N	037350	500	77 억		294616	N	N	0	N	00	N
21	20240227	130400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	0	3	0.00	79223565	19767	76.45	4000	4055	3970	5170	2790	3980	4007.87	1.90	0	-7266	4010	3995	3980	3965	3950	3987	3957	77	1190	500	2860	5	1	15470000	616	55.28	0.23	12	0.13	72.00	17115.00	5150	20230714	-22.72	3670	20231024	8.45	4395	-9.44	20240131	3800	4.74	20240123	5150	-22.72	20230714	3670	8.45	20231024	2.32	N	037350	500	77 억		294616	N	N	0	N	00	N
22	20240227	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-5	5	-0.13	77700955	19385	74.97	4000	4055	3970	5170	2790	3980	4008.30	1.90	0	-7137	4010	3995	3980	3965	3950	3987	3957	77	1190	500	2860	5	1	15470000	615	55.21	0.23	12	0.13	72.00	17115.00	5150	20230714	-22.82	3670	20231024	8.31	4395	-9.56	20240131	3800	4.61	20240123	5150	-22.82	20230714	3670	8.31	20231024	2.32	N	037350	500	77 억		294616	N	N	0	N	00	N
23	20240227	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-10	5	-0.25	73647140	18365	71.03	4000	4055	3970	5170	2790	3980	4010.19	1.90	0	-7131	4010	3995	3980	3965	3950	3987	3957	77	1190	500	2860	5	1	15470000	614	55.14	0.23	12	0.12	72.00	17115.00	5150	20230714	-22.91	3670	20231024	8.17	4395	-9.67	20240131	3800	4.47	20240123	5150	-22.91	20230714	3670	8.17	20231024	2.32	N	037350	500	77 억		294616	N	N	0	N	00	N
24	20240227	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-10	5	-0.25	63340390	15771	60.99	4000	4055	3970	5170	2790	3980	4016.26	1.90	0	-7578	4010	3995	3980	3965	3950	3987	3957	77	1190	500	2860	5	1	15470000	614	55.14	0.23	12	0.10	72.00	17115.00	5150	20230714	-22.91	3670	20231024	8.17	4395	-9.67	20240131	3800	4.47	20240123	5150	-22.91	20230714	3670	8.17	20231024	2.32	N	037350	500	77 억		294616	N	N	0	N	00	N
25	20240227	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	25	2	0.63	47838155	11895	46.00	4000	4055	4000	5170	2790	3980	4021.70	1.90	0	-6641	4010	3995	3980	3965	3950	3987	3957	77	1190	500	2860	5	1	15470000	620	55.62	0.23	12	0.08	72.00	17115.00	5150	20230714	-22.23	3670	20231024	9.13	4395	-8.87	20240131	3800	5.39	20240123	5150	-22.23	20230714	3670	9.13	20231024	2.32	N	037350	500	77 억		294616	N	N	0	N	00	N
26	20240226	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-10	5	-0.25	92583480	23289	104.10	3995	3995	3965	5180	2795	3990	3975.42	1.90	0	790	4050	4020	4000	3970	3950	4010	3960	77	1190	500	2870	5	1	15470000	616	55.28	0.23	12	0.15	72.00	17115.00	5150	20230714	-22.72	3670	20231024	8.45	4395	-9.44	20240131	3800	4.74	20240123	5150	-22.72	20230714	3670	8.45	20231024	2.32	N	037350	500	77 억		293825	N	N	0	N	00	N
27	20240226	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-10	5	-0.25	83517740	21011	93.92	3995	3995	3965	5180	2795	3990	3974.95	1.90	0	900	4050	4020	4000	3970	3950	4010	3960	77	1190	500	2870	5	1	15470000	616	55.28	0.23	12	0.14	72.00	17115.00	5150	20230714	-22.72	3670	20231024	8.45	4395	-9.44	20240131	3800	4.74	20240123	5150	-22.72	20230714	3670	8.45	20231024	2.32	N	037350	500	77 억		293825	N	N	0	N	00	N
28	20240226	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-20	5	-0.50	81894160	20603	92.10	3995	3995	3965	5180	2795	3990	3974.87	1.90	0	973	4050	4020	4000	3970	3950	4010	3960	77	1190	500	2870	5	1	15470000	614	55.14	0.23	12	0.13	72.00	17115.00	5150	20230714	-22.91	3670	20231024	8.17	4395	-9.67	20240131	3800	4.47	20240123	5150	-22.91	20230714	3670	8.17	20231024	2.32	N	037350	500	77 억		293825	N	N	0	N	00	N
29	20240226	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	0	3	0.00	79764815	20067	89.70	3995	3995	3965	5180	2795	3990	3974.92	1.90	0	1027	4050	4020	4000	3970	3950	4010	3960	77	1190	500	2870	5	1	15470000	617	55.42	0.23	12	0.13	72.00	17115.00	5150	20230714	-22.52	3670	20231024	8.72	4395	-9.22	20240131	3800	5.00	20240123	5150	-22.52	20230714	3670	8.72	20231024	2.32	N	037350	500	77 억		293825	N	N	0	N	00	N
30	20240226	120426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	0	3	0.00	54327665	13687	61.18	3995	3995	3965	5180	2795	3990	3969.29	1.90	0	1695	4050	4020	4000	3970	3950	4010	3960	77	1190	500	2870	5	1	15470000	617	55.42	0.23	12	0.09	72.00	17115.00	5150	20230714	-22.52	3670	20231024	8.72	4395	-9.22	20240131	3800	5.00	20240123	5150	-22.52	20230714	3670	8.72	20231024	2.32	N	037350	500	77 억		293825	N	N	0	N	00	N
31	20240226	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-25	5	-0.63	53108415	13381	59.81	3995	3995	3965	5180	2795	3990	3968.94	1.90	0	1704	4050	4020	4000	3970	3950	4010	3960	77	1190	500	2870	5	1	15470000	613	55.07	0.23	12	0.09	72.00	17115.00	5150	20230714	-23.01	3670	20231024	8.04	4395	-9.78	20240131	3800	4.34	20240123	5150	-23.01	20230714	3670	8.04	20231024	2.32	N	037350	500	77 억		293825	N	N	0	N	00	N
32	20240226	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-20	5	-0.50	44549575	11224	50.17	3995	3995	3965	5180	2795	3990	3969.14	1.90	0	1667	4050	4020	4000	3970	3950	4010	3960	77	1190	500	2870	5	1	15470000	614	55.14	0.23	12	0.07	72.00	17115.00	5150	20230714	-22.91	3670	20231024	8.17	4395	-9.67	20240131	3800	4.47	20240123	5150	-22.91	20230714	3670	8.17	20231024	2.32	N	037350	500	77 억		293825	N	N	0	N	00	N
33	20240226	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-15	5	-0.38	6438295	1614	7.21	3995	3995	3975	5180	2795	3990	3989.03	1.90	0	-15	4050	4020	4000	3970	3950	4010	3960	77	1190	500	2870	5	1	15470000	615	55.21	0.23	12	0.01	72.00	17115.00	5150	20230714	-22.82	3670	20231024	8.31	4395	-9.56	20240131	3800	4.61	20240123	5150	-22.82	20230714	3670	8.31	20231024	2.32	N	037350	500	77 억		293825	N	N	0	N	00	N
34	20240223	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-10	5	-0.25	89469910	22356	109.05	4005	4030	3980	5200	2800	4000	4002.06	1.89	0	1027	4036	4017	3996	3977	3956	4027	3987	77	1200	500	2880	5	1	15470000	617	55.42	0.23	12	0.14	72.00	17115.00	5150	20230714	-22.52	3670	20231024	8.72	4395	-9.22	20240131	3800	5.00	20240123	5150	-22.52	20230714	3670	8.72	20231024	2.31	N	037350	500	77 억		292095	N	N	0	N	00	N
35	20240223	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-5	5	-0.12	81044120	20244	98.75	4005	4030	3980	5200	2800	4000	4003.36	1.89	0	896	4036	4017	3996	3977	3956	4027	3987	77	1200	500	2880	5	1	15470000	618	55.49	0.23	12	0.13	72.00	17115.00	5150	20230714	-22.43	3670	20231024	8.86	4395	-9.10	20240131	3800	5.13	20240123	5150	-22.43	20230714	3670	8.86	20231024	2.31	N	037350	500	77 억		292095	N	N	0	N	00	N
36	20240223	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-5	5	-0.12	63992910	15966	77.88	4005	4030	3980	5200	2800	4000	4008.07	1.89	0	-973	4036	4017	3996	3977	3956	4027	3987	77	1200	500	2880	5	1	15470000	618	55.49	0.23	12	0.10	72.00	17115.00	5150	20230714	-22.43	3670	20231024	8.86	4395	-9.10	20240131	3800	5.13	20240123	5150	-22.43	20230714	3670	8.86	20231024	2.31	N	037350	500	77 억		292095	N	N	0	N	00	N
37	20240223	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	0	3	0.00	55097585	13739	67.02	4005	4030	3995	5200	2800	4000	4010.31	1.89	0	-883	4036	4017	3996	3977	3956	4027	3987	77	1200	500	2880	5	1	15470000	619	55.56	0.23	12	0.09	72.00	17115.00	5150	20230714	-22.33	3670	20231024	8.99	4395	-8.99	20240131	3800	5.26	20240123	5150	-22.33	20230714	3670	8.99	20231024	2.31	N	037350	500	77 억		292095	N	N	0	N	00	N
38	20240223	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	15	2	0.38	50122155	12498	60.96	4005	4030	3995	5200	2800	4000	4010.41	1.89	0	-568	4036	4017	3996	3977	3956	4027	3987	77	1200	500	2880	5	1	15470000	621	55.76	0.23	12	0.08	72.00	17115.00	5150	20230714	-22.04	3670	20231024	9.40	4395	-8.65	20240131	3800	5.66	20240123	5150	-22.04	20230714	3670	9.40	20231024	2.31	N	037350	500	77 억		292095	N	N	0	N	00	N
39	20240223	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	10	2	0.25	33379395	8326	40.61	4005	4030	3995	5200	2800	4000	4009.06	1.89	0	-566	4036	4017	3996	3977	3956	4027	3987	77	1200	500	2880	5	1	15470000	620	55.69	0.23	12	0.05	72.00	17115.00	5150	20230714	-22.14	3670	20231024	9.26	4395	-8.76	20240131	3800	5.53	20240123	5150	-22.14	20230714	3670	9.26	20231024	2.31	N	037350	500	77 억		292095	N	N	0	N	00	N
40	20240223	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	15	2	0.38	21682975	5415	26.41	4005	4015	3995	5200	2800	4000	4004.24	1.89	0	-398	4036	4017	3996	3977	3956	4027	3987	77	1200	500	2880	5	1	15470000	621	55.76	0.23	12	0.04	72.00	17115.00	5150	20230714	-22.04	3670	20231024	9.40	4395	-8.65	20240131	3800	5.66	20240123	5150	-22.04	20230714	3670	9.40	20231024	2.31	N	037350	500	77 억		292095	N	N	0	N	00	N
41	20240223	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	5	2	0.12	9379865	2341	11.42	4005	4015	4005	5200	2800	4000	4006.78	1.89	0	539	4036	4017	3996	3977	3956	4027	3987	77	1200	500	2880	5	1	15470000	620	55.62	0.23	12	0.02	72.00	17115.00	5150	20230714	-22.23	3670	20231024	9.13	4395	-8.87	20240131	3800	5.39	20240123	5150	-22.23	20230714	3670	9.13	20231024	2.31	N	037350	500	77 억		292095	N	N	0	N	00	N
42	20240222	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	25	2	0.63	82013865	20500	93.14	3990	4015	3975	5160	2785	3975	4000.68	1.88	0	1645	4045	4010	3985	3950	3925	3997	3937	77	1185	500	2860	5	1	15470000	619	55.56	0.23	12	0.13	72.00	17115.00	5150	20230714	-22.33	3670	20231024	8.99	4395	-8.99	20240131	3800	5.26	20240123	5150	-22.33	20230714	3670	8.99	20231024	2.32	N	037350	500	77 억		290450	N	N	0	N	00	N
43	20240222	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	20	2	0.50	81461920	20362	92.51	3990	4015	3975	5160	2785	3975	4000.68	1.88	0	1628	4045	4010	3985	3950	3925	3997	3937	77	1185	500	2860	5	1	15470000	618	55.49	0.23	12	0.13	72.00	17115.00	5150	20230714	-22.43	3670	20231024	8.86	4395	-9.10	20240131	3800	5.13	20240123	5150	-22.43	20230714	3670	8.86	20231024	2.32	N	037350	500	77 억		290450	N	N	0	N	00	N
44	20240222	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	20	2	0.50	60806045	15203	69.07	3990	4015	3975	5160	2785	3975	3999.61	1.88	0	948	4045	4010	3985	3950	3925	3997	3937	77	1185	500	2860	5	1	15470000	618	55.49	0.23	12	0.10	72.00	17115.00	5150	20230714	-22.43	3670	20231024	8.86	4395	-9.10	20240131	3800	5.13	20240123	5150	-22.43	20230714	3670	8.86	20231024	2.32	N	037350	500	77 억		290450	N	N	0	N	00	N
45	20240222	130411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	20	2	0.50	49802000	12445	56.54	3990	4015	3990	5160	2785	3975	4001.77	1.88	0	528	4045	4010	3985	3950	3925	3997	3937	77	1185	500	2860	5	1	15470000	618	55.49	0.23	12	0.08	72.00	17115.00	5150	20230714	-22.43	3670	20231024	8.86	4395	-9.10	20240131	3800	5.13	20240123	5150	-22.43	20230714	3670	8.86	20231024	2.32	N	037350	500	77 억		290450	N	N	0	N	00	N
46	20240222	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	35	2	0.88	35616130	8899	40.43	3990	4015	3990	5160	2785	3975	4002.26	1.88	0	-465	4045	4010	3985	3950	3925	3997	3937	77	1185	500	2860	5	1	15470000	620	55.69	0.23	12	0.06	72.00	17115.00	5150	20230714	-22.14	3670	20231024	9.26	4395	-8.76	20240131	3800	5.53	20240123	5150	-22.14	20230714	3670	9.26	20231024	2.32	N	037350	500	77 억		290450	N	N	0	N	00	N
47	20240222	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	30	2	0.75	24392550	6098	27.71	3990	4010	3990	5160	2785	3975	4000.09	1.88	0	-595	4045	4010	3985	3950	3925	3997	3937	77	1185	500	2860	5	1	15470000	620	55.62	0.23	12	0.04	72.00	17115.00	5150	20230714	-22.23	3670	20231024	9.13	4395	-8.87	20240131	3800	5.39	20240123	5150	-22.23	20230714	3670	9.13	20231024	2.32	N	037350	500	77 억		290450	N	N	0	N	00	N
48	20240222	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	20	2	0.50	7202920	1803	8.19	3990	4005	3990	5160	2785	3975	3994.96	1.88	0	-391	4045	4010	3985	3950	3925	3997	3937	77	1185	500	2860	5	1	15470000	618	55.49	0.23	12	0.01	72.00	17115.00	5150	20230714	-22.43	3670	20231024	8.86	4395	-9.10	20240131	3800	5.13	20240123	5150	-22.43	20230714	3670	8.86	20231024	2.32	N	037350	500	77 억		290450	N	N	0	N	00	N
49	20240222	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	20	2	0.50	1943630	487	2.21	3990	3995	3990	5160	2785	3975	3991.03	1.88	0	-44	4045	4010	3985	3950	3925	3997	3937	77	1185	500	2860	5	1	15470000	618	55.49	0.23	12	0.00	72.00	17115.00	5150	20230714	-22.43	3670	20231024	8.86	4395	-9.10	20240131	3800	5.13	20240123	5150	-22.43	20230714	3670	8.86	20231024	2.32	N	037350	500	77 억		290450	N	N	0	N	00	N
50	20240221	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-15	5	-0.38	84901880	21285	29.14	3990	4020	3960	5180	2795	3990	3988.85	1.89	0	-1847	4093	4041	4008	3956	3923	4025	3940	77	1190	500	2870	5	1	15470000	615	55.21	0.23	12	0.14	72.00	17115.00	5150	20230714	-22.82	3670	20231024	8.31	4395	-9.56	20240131	3800	4.61	20240123	5150	-22.82	20230714	3670	8.31	20231024	2.32	N	037350	500	77 억		292297	N	N	0	N	00	N
51	20240221	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-20	5	-0.50	79688435	19975	27.35	3990	4020	3960	5180	2795	3990	3989.41	1.89	0	-1516	4093	4041	4008	3956	3923	4025	3940	77	1190	500	2870	5	1	15470000	614	55.14	0.23	12	0.13	72.00	17115.00	5150	20230714	-22.91	3670	20231024	8.17	4395	-9.67	20240131	3800	4.47	20240123	5150	-22.91	20230714	3670	8.17	20231024	2.32	N	037350	500	77 억		292297	N	N	0	N	00	N
52	20240221	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	10	2	0.25	72707010	18225	24.95	3990	4020	3975	5180	2795	3990	3989.41	1.89	0	-401	4093	4041	4008	3956	3923	4025	3940	77	1190	500	2870	5	1	15470000	619	55.56	0.23	12	0.12	72.00	17115.00	5150	20230714	-22.33	3670	20231024	8.99	4395	-8.99	20240131	3800	5.26	20240123	5150	-22.33	20230714	3670	8.99	20231024	2.32	N	037350	500	77 억		292297	N	N	0	N	00	N
53	20240221	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	15	2	0.38	36710320	9177	12.56	3990	4020	3985	5180	2795	3990	4000.25	1.89	0	-377	4093	4041	4008	3956	3923	4025	3940	77	1190	500	2870	5	1	15470000	620	55.62	0.23	12	0.06	72.00	17115.00	5150	20230714	-22.23	3670	20231024	9.13	4395	-8.87	20240131	3800	5.39	20240123	5150	-22.23	20230714	3670	9.13	20231024	2.32	N	037350	500	77 억		292297	N	N	0	N	00	N
54	20240221	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	10	2	0.25	28005480	7000	9.58	3990	4020	3985	5180	2795	3990	4000.78	1.89	0	339	4093	4041	4008	3956	3923	4025	3940	77	1190	500	2870	5	1	15470000	619	55.56	0.23	12	0.05	72.00	17115.00	5150	20230714	-22.33	3670	20231024	8.99	4395	-8.99	20240131	3800	5.26	20240123	5150	-22.33	20230714	3670	8.99	20231024	2.32	N	037350	500	77 억		292297	N	N	0	N	00	N
55	20240221	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	30	2	0.75	23209780	5804	7.95	3990	4020	3985	5180	2795	3990	3998.93	1.89	0	385	4093	4041	4008	3956	3923	4025	3940	77	1190	500	2870	5	1	15470000	622	55.83	0.23	12	0.04	72.00	17115.00	5150	20230714	-21.94	3670	20231024	9.54	4395	-8.53	20240131	3800	5.79	20240123	5150	-21.94	20230714	3670	9.54	20231024	2.32	N	037350	500	77 억		292297	N	N	0	N	00	N
56	20240221	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	10	2	0.25	7038665	1763	2.41	3990	4000	3985	5180	2795	3990	3992.44	1.89	0	89	4093	4041	4008	3956	3923	4025	3940	77	1190	500	2870	5	1	15470000	619	55.56	0.23	12	0.01	72.00	17115.00	5150	20230714	-22.33	3670	20231024	8.99	4395	-8.99	20240131	3800	5.26	20240123	5150	-22.33	20230714	3670	8.99	20231024	2.32	N	037350	500	77 억		292297	N	N	0	N	00	N
57	20240221	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	0	3	0.00	1552110	389	0.53	3990	3990	3990	5180	2795	3990	3990.00	1.89	0	-58	4093	4041	4008	3956	3923	4025	3940	77	1190	500	2870	5	1	15470000	617	55.42	0.23	12	0.00	72.00	17115.00	5150	20230714	-22.52	3670	20231024	8.72	4395	-9.22	20240131	3800	5.00	20240123	5150	-22.52	20230714	3670	8.72	20231024	2.32	N	037350	500	77 억		292297	N	N	0	N	00	N
58	20240220	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-35	5	-0.87	292236505	72954	417.95	4035	4060	3975	5230	2820	4025	4005.76	2.18	0	-44329	4058	4041	4013	3996	3968	4050	4005	77	1205	500	2890	5	1	15470000	617	55.42	0.23	12	0.47	72.00	17115.00	5150	20230714	-22.52	3670	20231024	8.72	4395	-9.22	20240131	3800	5.00	20240123	5150	-22.52	20230714	3670	8.72	20231024	2.41	N	037350	500	77 억		336626	N	N	0	N	00	N
59	20240220	150409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-40	5	-0.99	247641585	61772	353.89	4035	4060	3975	5230	2820	4025	4008.96	2.18	0	-34397	4058	4041	4013	3996	3968	4050	4005	77	1205	500	2890	5	1	15470000	616	55.35	0.23	12	0.40	72.00	17115.00	5150	20230714	-22.62	3670	20231024	8.58	4395	-9.33	20240131	3800	4.87	20240123	5150	-22.62	20230714	3670	8.58	20231024	2.41	N	037350	500	77 억		336626	N	N	0	N	00	N
60	20240220	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-35	5	-0.87	153212275	38048	217.98	4035	4060	3990	5230	2820	4025	4026.82	2.18	0	-16283	4058	4041	4013	3996	3968	4050	4005	77	1205	500	2890	5	1	15470000	617	55.42	0.23	12	0.25	72.00	17115.00	5150	20230714	-22.52	3670	20231024	8.72	4395	-9.22	20240131	3800	5.00	20240123	5150	-22.52	20230714	3670	8.72	20231024	2.41	N	037350	500	77 억		336626	N	N	0	N	00	N
61	20240220	130411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	0	3	0.00	98077125	24289	139.15	4035	4060	4010	5230	2820	4025	4037.92	2.18	0	-8695	4058	4041	4013	3996	3968	4050	4005	77	1205	500	2890	5	1	15470000	623	55.90	0.24	12	0.16	72.00	17115.00	5150	20230714	-21.84	3670	20231024	9.67	4395	-8.42	20240131	3800	5.92	20240123	5150	-21.84	20230714	3670	9.67	20231024	2.41	N	037350	500	77 억		336626	N	N	0	N	00	N
62	20240220	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	0	3	0.00	89083855	22056	126.36	4035	4060	4010	5230	2820	4025	4038.99	2.18	0	-8238	4058	4041	4013	3996	3968	4050	4005	77	1205	500	2890	5	1	15470000	623	55.90	0.24	12	0.14	72.00	17115.00	5150	20230714	-21.84	3670	20231024	9.67	4395	-8.42	20240131	3800	5.92	20240123	5150	-21.84	20230714	3670	9.67	20231024	2.41	N	037350	500	77 억		336626	N	N	0	N	00	N
63	20240220	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	5	2	0.12	77637920	19213	110.07	4035	4060	4030	5230	2820	4025	4040.91	2.18	0	-7878	4058	4041	4013	3996	3968	4050	4005	77	1205	500	2890	5	1	15470000	623	55.97	0.24	12	0.12	72.00	17115.00	5150	20230714	-21.75	3670	20231024	9.81	4395	-8.30	20240131	3800	6.05	20240123	5150	-21.75	20230714	3670	9.81	20231024	2.41	N	037350	500	77 억		336626	N	N	0	N	00	N
64	20240220	100358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	20	2	0.50	43253085	10702	61.31	4035	4060	4030	5230	2820	4025	4041.59	2.18	0	-825	4058	4041	4013	3996	3968	4050	4005	77	1205	500	2890	5	1	15470000	626	56.18	0.24	12	0.07	72.00	17115.00	5150	20230714	-21.46	3670	20231024	10.22	4395	-7.96	20240131	3800	6.45	20240123	5150	-21.46	20230714	3670	10.22	20231024	2.41	N	037350	500	77 억		336626	N	N	0	N	00	N
65	20240220	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	10	2	0.25	2793615	692	3.96	4035	4045	4035	5230	2820	4025	4037.02	2.18	0	201	4058	4041	4013	3996	3968	4050	4005	77	1205	500	2890	5	1	15470000	624	56.04	0.24	12	0.00	72.00	17115.00	5150	20230714	-21.65	3670	20231024	9.95	4395	-8.19	20240131	3800	6.18	20240123	5150	-21.65	20230714	3670	9.95	20231024	2.41	N	037350	500	77 억		336626	N	N	0	N	00	N
66	20240219	160409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4025	25	2	0.62	68207005	17003	28.18	3985	4030	3985	5200	2800	4000	4011.47	2.15	0	3420	4106	4052	4011	3957	3916	4032	3937	77	1200	500	2880	5	1	15470000	623	55.90	0.24	12	0.11	72.00	17115.00	5150	20230714	-21.84	3670	20231024	9.67	4395	-8.42	20240131	3800	5.92	20240123	5150	-21.84	20230714	3670	9.67	20231024	2.39	N	037350	500	77 억		333190	N	N	0	N	00	N
67	20240219	150412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4020	20	2	0.50	65937525	16439	27.25	3985	4030	3985	5200	2800	4000	4011.04	2.15	0	3352	4106	4052	4011	3957	3916	4032	3937	77	1200	500	2880	5	1	15470000	622	55.83	0.23	12	0.11	72.00	17115.00	5150	20230714	-21.94	3670	20231024	9.54	4395	-8.53	20240131	3800	5.79	20240123	5150	-21.94	20230714	3670	9.54	20231024	2.39	N	037350	500	77 억		333190	N	N	0	N	00	N
68	20240219	140412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4020	20	2	0.50	60364120	15050	24.95	3985	4030	3985	5200	2800	4000	4010.90	2.15	0	2865	4106	4052	4011	3957	3916	4032	3937	77	1200	500	2880	5	1	15470000	622	55.83	0.23	12	0.10	72.00	17115.00	5150	20230714	-21.94	3670	20231024	9.54	4395	-8.53	20240131	3800	5.79	20240123	5150	-21.94	20230714	3670	9.54	20231024	2.39	N	037350	500	77 억		333190	N	N	0	N	00	N
69	20240219	130411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4015	15	2	0.38	40510785	10113	16.76	3985	4030	3985	5200	2800	4000	4005.81	2.15	0	2633	4106	4052	4011	3957	3916	4032	3937	77	1200	500	2880	5	1	15470000	621	55.76	0.23	12	0.07	72.00	17115.00	5150	20230714	-22.04	3670	20231024	9.40	4395	-8.65	20240131	3800	5.66	20240123	5150	-22.04	20230714	3670	9.40	20231024	2.39	N	037350	500	77 억		333190	N	N	0	N	00	N
70	20240219	120410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4005	5	2	0.12	35311180	8817	14.61	3985	4030	3985	5200	2800	4000	4004.90	2.15	0	2313	4106	4052	4011	3957	3916	4032	3937	77	1200	500	2880	5	1	15470000	620	55.62	0.23	12	0.06	72.00	17115.00	5150	20230714	-22.23	3670	20231024	9.13	4395	-8.87	20240131	3800	5.39	20240123	5150	-22.23	20230714	3670	9.13	20231024	2.39	N	037350	500	77 억		333190	N	N	0	N	00	N
71	20240219	110409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4010	10	2	0.25	33706435	8416	13.95	3985	4030	3985	5200	2800	4000	4005.04	2.15	0	2207	4106	4052	4011	3957	3916	4032	3937	77	1200	500	2880	5	1	15470000	620	55.69	0.23	12	0.05	72.00	17115.00	5150	20230714	-22.14	3670	20231024	9.26	4395	-8.76	20240131	3800	5.53	20240123	5150	-22.14	20230714	3670	9.26	20231024	2.39	N	037350	500	77 억		333190	N	N	0	N	00	N
72	20240219	100407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4005	5	2	0.12	18244140	4558	7.55	3985	4030	3985	5200	2800	4000	4002.66	2.15	0	2134	4106	4052	4011	3957	3916	4032	3937	77	1200	500	2880	5	1	15470000	620	55.62	0.23	12	0.03	72.00	17115.00	5150	20230714	-22.23	3670	20231024	9.13	4395	-8.87	20240131	3800	5.39	20240123	5150	-22.23	20230714	3670	9.13	20231024	2.39	N	037350	500	77 억		333190	N	N	0	N	00	N
73	20240219	090408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4005	5	2	0.12	8727360	2186	3.62	3985	4020	3985	5200	2800	4000	3992.39	2.15	0	810	4106	4052	4011	3957	3916	4032	3937	77	1200	500	2880	5	1	15470000	620	55.62	0.23	12	0.01	72.00	17115.00	5150	20230714	-22.23	3670	20231024	9.13	4395	-8.87	20240131	3800	5.39	20240123	5150	-22.23	20230714	3670	9.13	20231024	2.39	N	037350	500	77 억		333190	N	N	0	N	00	N
74	20240216	160406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4000	-70	5	-1.72	241375050	60325	44.91	4065	4065	3970	5290	2850	4070	4001.24	2.24	0	-12875	4256	4162	4006	3912	3756	4210	3960	77	1220	500	2930	5	1	15470000	619	55.56	0.23	12	0.39	72.00	17115.00	5150	20230714	-22.33	3670	20231024	8.99	4395	-8.99	20240131	3800	5.26	20240123	5150	-22.33	20230714	3670	8.99	20231024	2.65	N	037350	500	77 억		346065	N	N	0	N	00	N
75	20240216	150407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	-80	5	-1.97	207530165	51854	38.61	4065	4065	3970	5290	2850	4070	4002.20	2.24	0	-12689	4256	4162	4006	3912	3756	4210	3960	77	1220	500	2930	5	1	15470000	617	55.42	0.23	12	0.34	72.00	17115.00	5150	20230714	-22.52	3670	20231024	8.72	4395	-9.22	20240131	3800	5.00	20240123	5150	-22.52	20230714	3670	8.72	20231024	2.65	N	037350	500	77 억		346065	N	N	0	N	00	N
76	20240216	140410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4005	-65	5	-1.60	153406130	38306	28.52	4065	4065	3970	5290	2850	4070	4004.75	2.24	0	-11492	4256	4162	4006	3912	3756	4210	3960	77	1220	500	2930	5	1	15470000	620	55.62	0.23	12	0.25	72.00	17115.00	5150	20230714	-22.23	3670	20231024	9.13	4395	-8.87	20240131	3800	5.39	20240123	5150	-22.23	20230714	3670	9.13	20231024	2.65	N	037350	500	77 억		346065	N	N	0	N	00	N
77	20240216	130406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	-80	5	-1.97	144338535	36040	26.83	4065	4065	3970	5290	2850	4070	4004.95	2.24	0	-11441	4256	4162	4006	3912	3756	4210	3960	77	1220	500	2930	5	1	15470000	617	55.42	0.23	12	0.23	72.00	17115.00	5150	20230714	-22.52	3670	20231024	8.72	4395	-9.22	20240131	3800	5.00	20240123	5150	-22.52	20230714	3670	8.72	20231024	2.65	N	037350	500	77 억		346065	N	N	0	N	00	N
78	20240216	120408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4010	-60	5	-1.47	80488580	20040	14.92	4065	4065	3990	5290	2850	4070	4016.40	2.24	0	-8810	4256	4162	4006	3912	3756	4210	3960	77	1220	500	2930	5	1	15470000	620	55.69	0.23	12	0.13	72.00	17115.00	5150	20230714	-22.14	3670	20231024	9.26	4395	-8.76	20240131	3800	5.53	20240123	5150	-22.14	20230714	3670	9.26	20231024	2.65	N	037350	500	77 억		346065	N	N	0	N	00	N
79	20240216	110409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4015	-55	5	-1.35	66948460	16677	12.42	4065	4065	3990	5290	2850	4070	4014.42	2.24	0	-7871	4256	4162	4006	3912	3756	4210	3960	77	1220	500	2930	5	1	15470000	621	55.76	0.23	12	0.11	72.00	17115.00	5150	20230714	-22.04	3670	20231024	9.40	4395	-8.65	20240131	3800	5.66	20240123	5150	-22.04	20230714	3670	9.40	20231024	2.65	N	037350	500	77 억		346065	N	N	0	N	00	N
80	20240216	100405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4005	-65	5	-1.60	32466945	8095	6.03	4065	4065	3990	5290	2850	4070	4010.74	2.24	0	-2898	4256	4162	4006	3912	3756	4210	3960	77	1220	500	2930	5	1	15470000	620	55.62	0.23	12	0.05	72.00	17115.00	5150	20230714	-22.23	3670	20231024	9.13	4395	-8.87	20240131	3800	5.39	20240123	5150	-22.23	20230714	3670	9.13	20231024	2.65	N	037350	500	77 억		346065	N	N	0	N	00	N
81	20240216	090402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4050	-20	5	-0.49	1347650	332	0.25	4065	4065	4050	5290	2850	4070	4059.19	2.24	0	-311	4256	4162	4006	3912	3756	4210	3960	77	1220	500	2930	5	1	15470000	627	56.25	0.24	12	0.00	72.00	17115.00	5150	20230714	-21.36	3670	20231024	10.35	4395	-7.85	20240131	3800	6.58	20240123	5150	-21.36	20230714	3670	10.35	20231024	2.65	N	037350	500	77 억		346065	N	N	0	N	00	N
82	20240215	160405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4070	30	2	0.74	537553460	134318	225.30	4045	4100	3850	5250	2830	4040	4001.95	2.21	0	152	4083	4061	4023	4001	3963	4072	4012	77	1210	500	2900	5	1	15470000	630	56.53	0.24	12	0.87	72.00	17115.00	5150	20230714	-20.97	3670	20231024	10.90	4395	-7.39	20240131	3800	7.11	20240123	5150	-20.97	20230714	3670	10.90	20231024	2.55	N	037350	500	77 억		341246	N	N	0	N	00	N
83	20240215	150407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3995	-45	5	-1.11	521897480	130448	218.81	4045	4100	3850	5250	2830	4040	4000.66	2.21	0	714	4083	4061	4023	4001	3963	4072	4012	77	1210	500	2900	5	1	15470000	618	55.49	0.23	12	0.84	72.00	17115.00	5150	20230714	-22.43	3670	20231024	8.86	4395	-9.10	20240131	3800	5.13	20240123	5150	-22.43	20230714	3670	8.86	20231024	2.55	N	037350	500	77 억		341246	N	N	0	N	00	N
84	20240215	140405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4015	-25	5	-0.62	489867315	122452	205.39	4045	4100	3850	5250	2830	4040	4000.32	2.21	0	4100	4083	4061	4023	4001	3963	4072	4012	77	1210	500	2900	5	1	15470000	621	55.76	0.23	12	0.79	72.00	17115.00	5150	20230714	-22.04	3670	20231024	9.40	4395	-8.65	20240131	3800	5.66	20240123	5150	-22.04	20230714	3670	9.40	20231024	2.55	N	037350	500	77 억		341246	N	N	0	N	00	N
85	20240215	130402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4005	-35	5	-0.87	470957720	117748	197.50	4045	4100	3850	5250	2830	4040	3999.54	2.21	0	4693	4083	4061	4023	4001	3963	4072	4012	77	1210	500	2900	5	1	15470000	620	55.62	0.23	12	0.76	72.00	17115.00	5150	20230714	-22.23	3670	20231024	9.13	4395	-8.87	20240131	3800	5.39	20240123	5150	-22.23	20230714	3670	9.13	20231024	2.55	N	037350	500	77 억		341246	N	N	0	N	00	N
86	20240215	120406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	-50	5	-1.24	432919730	108270	181.61	4045	4100	3850	5250	2830	4040	3998.33	2.21	0	6390	4083	4061	4023	4001	3963	4072	4012	77	1210	500	2900	5	1	15470000	617	55.42	0.23	12	0.70	72.00	17115.00	5150	20230714	-22.52	3670	20231024	8.72	4395	-9.22	20240131	3800	5.00	20240123	5150	-22.52	20230714	3670	8.72	20231024	2.55	N	037350	500	77 억		341246	N	N	0	N	00	N
87	20240215	110403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4085	45	2	1.11	116504810	28662	48.08	4045	4100	4040	5250	2830	4040	4065.22	2.21	0	-2864	4083	4061	4023	4001	3963	4072	4012	77	1210	500	2900	5	1	15470000	632	56.74	0.24	12	0.19	72.00	17115.00	5150	20230714	-20.68	3670	20231024	11.31	4395	-7.05	20240131	3800	7.50	20240123	5150	-20.68	20230714	3670	11.31	20231024	2.55	N	037350	500	77 억		341246	N	N	0	N	00	N
88	20240215	100401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4090	50	2	1.24	51420060	12675	21.26	4045	4090	4040	5250	2830	4040	4057.50	2.21	0	-4445	4083	4061	4023	4001	3963	4072	4012	77	1210	500	2900	5	1	15470000	633	56.81	0.24	12	0.08	72.00	17115.00	5150	20230714	-20.58	3670	20231024	11.44	4395	-6.94	20240131	3800	7.63	20240123	5150	-20.58	20230714	3670	11.44	20231024	2.55	N	037350	500	77 억		341246	N	N	0	N	00	N
89	20240215	090401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4065	25	2	0.62	10666845	2630	4.41	4045	4065	4045	5250	2830	4040	4059.55	2.21	0	-1470	4083	4061	4023	4001	3963	4072	4012	77	1210	500	2900	5	1	15470000	629	56.46	0.24	12	0.02	72.00	17115.00	5150	20230714	-21.07	3670	20231024	10.76	4395	-7.51	20240131	3800	6.97	20240123	5150	-21.07	20230714	3670	10.76	20231024	2.55	N	037350	500	77 억		341246	N	N	0	N	00	N
90	20240214	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	5	2	0.12	239316805	59617	46.68	4025	4045	3985	5240	2825	4035	4014.20	2.32	0	-17761	4208	4121	4043	3956	3878	4165	4000	77	1205	500	2900	5	1	15470000	625	56.11	0.24	12	0.39	72.00	17115.00	5150	20230714	-21.55	3670	20231024	10.08	4395	-8.08	20240131	3800	6.32	20240123	5150	-21.55	20230714	3670	10.08	20231024	2.51	N	037350	500	77 억		358836	N	N	0	N	00	N
91	20240214	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-5	5	-0.12	215005455	53592	41.97	4025	4040	3985	5240	2825	4035	4011.89	2.32	0	-16523	4208	4121	4043	3956	3878	4165	4000	77	1205	500	2900	5	1	15470000	623	55.97	0.24	12	0.35	72.00	17115.00	5150	20230714	-21.75	3670	20231024	9.81	4395	-8.30	20240131	3800	6.05	20240123	5150	-21.75	20230714	3670	9.81	20231024	2.51	N	037350	500	77 억		358836	N	N	0	N	00	N
92	20240214	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	5	2	0.12	207779580	51799	40.56	4025	4040	3985	5240	2825	4035	4011.27	2.32	0	-16076	4208	4121	4043	3956	3878	4165	4000	77	1205	500	2900	5	1	15470000	625	56.11	0.24	12	0.33	72.00	17115.00	5150	20230714	-21.55	3670	20231024	10.08	4395	-8.08	20240131	3800	6.32	20240123	5150	-21.55	20230714	3670	10.08	20231024	2.51	N	037350	500	77 억		358836	N	N	0	N	00	N
93	20240214	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-20	5	-0.50	199731420	49804	39.00	4025	4040	3985	5240	2825	4035	4010.35	2.32	0	-15467	4208	4121	4043	3956	3878	4165	4000	77	1205	500	2900	5	1	15470000	621	55.76	0.23	12	0.32	72.00	17115.00	5150	20230714	-22.04	3670	20231024	9.40	4395	-8.65	20240131	3800	5.66	20240123	5150	-22.04	20230714	3670	9.40	20231024	2.51	N	037350	500	77 억		358836	N	N	0	N	00	N
94	20240214	120357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	0	3	0.00	195028310	48637	38.09	4025	4040	3985	5240	2825	4035	4009.88	2.32	0	-14954	4208	4121	4043	3956	3878	4165	4000	77	1205	500	2900	5	1	15470000	624	56.04	0.24	12	0.31	72.00	17115.00	5150	20230714	-21.65	3670	20231024	9.95	4395	-8.19	20240131	3800	6.18	20240123	5150	-21.65	20230714	3670	9.95	20231024	2.51	N	037350	500	77 억		358836	N	N	0	N	00	N
95	20240214	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-25	5	-0.62	170381255	42514	33.29	4025	4040	3985	5240	2825	4035	4007.65	2.32	0	-13003	4208	4121	4043	3956	3878	4165	4000	77	1205	500	2900	5	1	15470000	620	55.69	0.23	12	0.27	72.00	17115.00	5150	20230714	-22.14	3670	20231024	9.26	4395	-8.76	20240131	3800	5.53	20240123	5150	-22.14	20230714	3670	9.26	20231024	2.51	N	037350	500	77 억		358836	N	N	0	N	00	N
96	20240214	090355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-10	5	-0.25	33320895	8323	6.52	4025	4025	3985	5240	2825	4035	4003.47	2.32	0	-6238	4208	4121	4043	3956	3878	4165	4000	77	1205	500	2900	5	1	15470000	623	55.90	0.24	12	0.05	72.00	17115.00	5150	20230714	-21.84	3670	20231024	9.67	4395	-8.42	20240131	3800	5.92	20240123	5150	-21.84	20230714	3670	9.67	20231024	2.51	N	037350	500	77 억		358836	N	N	0	N	00	N
97	20240213	160355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	50	2	1.25	507957895	125771	163.24	3995	4130	3965	5180	2790	3985	4038.75	2.41	0	-14693	4091	4037	4006	3952	3921	4022	3937	77	1195	500	2860	5	1	15470000	624	56.04	0.24	12	0.81	72.00	17115.00	5150	20230714	-21.65	3670	20231024	9.95	4395	-8.19	20240131	3800	6.18	20240123	5150	-21.65	20230714	3670	9.95	20231024	2.50	N	037350	500	77 억		373529	N	N	0	N	00	N
98	20240213	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	80	2	2.01	195807300	48320	62.71	3995	4100	3985	5180	2790	3985	4052.30	2.41	0	-4118	4091	4037	4006	3952	3921	4022	3937	77	1195	500	2860	5	1	15470000	629	56.46	0.24	12	0.31	72.00	17115.00	5150	20230714	-21.07	3670	20231024	10.76	4395	-7.51	20240131	3800	6.97	20240123	5150	-21.07	20230714	3670	10.76	20231024	2.50	N	037350	500	77 억		373529	N	N	0	N	00	N
99	20240213	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	105	2	2.63	143966735	35591	46.19	3995	4100	3985	5180	2790	3985	4045.03	2.41	0	-1663	4091	4037	4006	3952	3921	4022	3937	77	1195	500	2860	5	1	15470000	633	56.81	0.24	12	0.23	72.00	17115.00	5150	20230714	-20.58	3670	20231024	11.44	4395	-6.94	20240131	3800	7.63	20240123	5150	-20.58	20230714	3670	11.44	20231024	2.50	N	037350	500	77 억		373529	N	N	0	N	00	N
100	20240213	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	85	2	2.13	127437180	31534	40.93	3995	4085	3985	5180	2790	3985	4041.26	2.41	0	-1788	4091	4037	4006	3952	3921	4022	3937	77	1195	500	2860	5	1	15470000	630	56.53	0.24	12	0.20	72.00	17115.00	5150	20230714	-20.97	3670	20231024	10.90	4395	-7.39	20240131	3800	7.11	20240123	5150	-20.97	20230714	3670	10.90	20231024	2.50	N	037350	500	77 억		373529	N	N	0	N	00	N
101	20240213	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	65	2	1.63	118064410	29225	37.93	3995	4085	3985	5180	2790	3985	4039.84	2.41	0	-1548	4091	4037	4006	3952	3921	4022	3937	77	1195	500	2860	5	1	15470000	627	56.25	0.24	12	0.19	72.00	17115.00	5150	20230714	-21.36	3670	20231024	10.35	4395	-7.85	20240131	3800	6.58	20240123	5150	-21.36	20230714	3670	10.35	20231024	2.50	N	037350	500	77 억		373529	N	N	0	N	00	N
102	20240213	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	80	2	2.01	68129515	16924	21.97	3995	4065	3985	5180	2790	3985	4025.62	2.41	0	-2231	4091	4037	4006	3952	3921	4022	3937	77	1195	500	2860	5	1	15470000	629	56.46	0.24	12	0.11	72.00	17115.00	5150	20230714	-21.07	3670	20231024	10.76	4395	-7.51	20240131	3800	6.97	20240123	5150	-21.07	20230714	3670	10.76	20231024	2.50	N	037350	500	77 억		373529	N	N	0	N	00	N
103	20240213	100326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	50	2	1.25	51141495	12720	16.51	3995	4045	3985	5180	2790	3985	4020.56	2.41	0	-2444	4091	4037	4006	3952	3921	4022	3937	77	1195	500	2860	5	1	15470000	624	56.04	0.24	12	0.08	72.00	17115.00	5150	20230714	-21.65	3670	20231024	9.95	4395	-8.19	20240131	3800	6.18	20240123	5150	-21.65	20230714	3670	9.95	20231024	2.50	N	037350	500	77 억		373529	N	N	0	N	00	N