KissMeData/047920/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	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18190	180	2	1.00	4608373460	253774	109.04	17770	18600	17580	23400	12610	18010	18159.18	0.52	0	-24284	18590	18300	17850	17560	17110	18445	17705	158	5390	500	13680	10	1	31641822	5756	-43.00	5.90	12	0.80	-423.00	3083.00	22500	20240205	-19.16	11780	20230710	54.41	22500	-19.16	20240205	12880	41.23	20240116	22500	-19.16	20240205	11780	54.41	20230710	3.83	N	047920	500	158 억		165494	N	N	154	N	00	N
3	20240229	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18300	290	2	1.61	4211366450	231998	99.69	17770	18600	17580	23400	12610	18010	18152.60	0.52	0	-26074	18590	18300	17850	17560	17110	18445	17705	158	5390	500	13680	10	1	31641822	5790	-43.26	5.94	12	0.73	-423.00	3083.00	22500	20240205	-18.67	11780	20230710	55.35	22500	-18.67	20240205	12880	42.08	20240116	22500	-18.67	20240205	11780	55.35	20230710	3.83	N	047920	500	158 억		165494	N	N	35	N	00	N
4	20240229	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18230	220	2	1.22	3838299090	211569	90.91	17770	18600	17580	23400	12610	18010	18142.07	0.52	0	-21193	18590	18300	17850	17560	17110	18445	17705	158	5390	500	13680	10	1	31641822	5768	-43.10	5.91	12	0.67	-423.00	3083.00	22500	20240205	-18.98	11780	20230710	54.75	22500	-18.98	20240205	12880	41.54	20240116	22500	-18.98	20240205	11780	54.75	20230710	3.83	N	047920	500	158 억		165494	N	N	35	N	00	N
5	20240229	130506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18360	350	2	1.94	3374009100	186175	80.00	17770	18600	17580	23400	12610	18010	18122.78	0.52	0	-17608	18590	18300	17850	17560	17110	18445	17705	158	5390	500	13680	10	1	31641822	5809	-43.40	5.96	12	0.59	-423.00	3083.00	22500	20240205	-18.40	11780	20230710	55.86	22500	-18.40	20240205	12880	42.55	20240116	22500	-18.40	20240205	11780	55.86	20230710	3.83	N	047920	500	158 억		165494	N	N	35	N	00	N
6	20240229	120506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18230	220	2	1.22	2361154490	131175	56.36	17770	18500	17580	23400	12610	18010	18000.03	0.52	0	-11271	18590	18300	17850	17560	17110	18445	17705	158	5390	500	13680	10	1	31641822	5768	-43.10	5.91	12	0.41	-423.00	3083.00	22500	20240205	-18.98	11780	20230710	54.75	22500	-18.98	20240205	12880	41.54	20240116	22500	-18.98	20240205	11780	54.75	20230710	3.83	N	047920	500	158 억		165494	N	N	35	N	00	N
7	20240229	110506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18270	260	2	1.44	1857518170	103462	44.46	17770	18500	17580	23400	12610	18010	17953.63	0.52	0	-7277	18590	18300	17850	17560	17110	18445	17705	158	5390	500	13680	10	1	31641822	5781	-43.19	5.93	12	0.33	-423.00	3083.00	22500	20240205	-18.80	11780	20230710	55.09	22500	-18.80	20240205	12880	41.85	20240116	22500	-18.80	20240205	11780	55.09	20230710	3.83	N	047920	500	158 억		165494	N	N	35	N	00	N
8	20240229	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17950	-60	5	-0.33	1160019440	65126	27.98	17770	18500	17580	23400	12610	18010	17811.93	0.52	0	-6511	18590	18300	17850	17560	17110	18445	17705	158	5390	500	13680	10	1	31641822	5680	-42.43	5.82	12	0.21	-423.00	3083.00	22500	20240205	-20.22	11780	20230710	52.38	22500	-20.22	20240205	12880	39.36	20240116	22500	-20.22	20240205	11780	52.38	20230710	3.83	N	047920	500	158 억		165494	N	N	35	N	00	N
9	20240229	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17740	-270	5	-1.50	194712340	10988	4.72	17770	17950	17620	23400	12610	18010	17720.45	0.52	0	-2352	18590	18300	17850	17560	17110	18445	17705	158	5390	500	13680	10	1	31641822	5613	-41.94	5.75	12	0.03	-423.00	3083.00	22500	20240205	-21.16	11780	20230710	50.59	22500	-21.16	20240205	12880	37.73	20240116	22500	-21.16	20240205	11780	50.59	20230710	3.83	N	047920	500	158 억		165494	N	N	35	N	00	N
10	20240228	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18010	210	2	1.18	4072300630	229435	60.81	17800	18140	17400	23100	12460	17800	17747.37	0.54	0	-6623	18533	18166	17873	17506	17213	18020	17360	158	5300	500	13520	10	1	31641822	5699	-42.58	5.84	12	0.73	-423.00	3083.00	22500	20240205	-19.96	11780	20230710	52.89	22500	-19.96	20240205	12880	39.83	20240116	22500	-19.96	20240205	11780	52.89	20230710	3.88	N	047920	500	158 억		171890	N	N	35	N	00	N
11	20240228	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17940	140	2	0.79	3732714220	210534	55.80	17800	18140	17400	23100	12460	17800	17729.75	0.54	0	-6213	18533	18166	17873	17506	17213	18020	17360	158	5300	500	13520	10	1	31641822	5677	-42.41	5.82	12	0.67	-423.00	3083.00	22500	20240205	-20.27	11780	20230710	52.29	22500	-20.27	20240205	12880	39.29	20240116	22500	-20.27	20240205	11780	52.29	20230710	3.88	N	047920	500	158 억		171890	N	N	49	N	00	N
12	20240228	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18030	230	2	1.29	3341443570	188632	49.99	17800	18140	17400	23100	12460	17800	17714.09	0.54	0	1062	18533	18166	17873	17506	17213	18020	17360	158	5300	500	13520	10	1	31641822	5705	-42.62	5.85	12	0.60	-423.00	3083.00	22500	20240205	-19.87	11780	20230710	53.06	22500	-19.87	20240205	12880	39.98	20240116	22500	-19.87	20240205	11780	53.06	20230710	3.88	N	047920	500	158 억		171890	N	N	49	N	00	N
13	20240228	130506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17850	50	2	0.28	2963336940	167608	44.42	17800	17980	17400	23100	12460	17800	17680.16	0.54	0	-4142	18533	18166	17873	17506	17213	18020	17360	158	5300	500	13520	10	1	31641822	5648	-42.20	5.79	12	0.53	-423.00	3083.00	22500	20240205	-20.67	11780	20230710	51.53	22500	-20.67	20240205	12880	38.59	20240116	22500	-20.67	20240205	11780	51.53	20230710	3.88	N	047920	500	158 억		171890	N	N	49	N	00	N
14	20240228	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17810	10	2	0.06	2831401730	160210	42.46	17800	17980	17400	23100	12460	17800	17673.06	0.54	0	-3977	18533	18166	17873	17506	17213	18020	17360	158	5300	500	13520	10	1	31641822	5635	-42.10	5.78	12	0.51	-423.00	3083.00	22500	20240205	-20.84	11780	20230710	51.19	22500	-20.84	20240205	12880	38.28	20240116	22500	-20.84	20240205	11780	51.19	20230710	3.88	N	047920	500	158 억		171890	N	N	49	N	00	N
15	20240228	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17850	50	2	0.28	2238030580	126949	33.65	17800	17910	17400	23100	12460	17800	17629.37	0.54	0	-4197	18533	18166	17873	17506	17213	18020	17360	158	5300	500	13520	10	1	31641822	5648	-42.20	5.79	12	0.40	-423.00	3083.00	22500	20240205	-20.67	11780	20230710	51.53	22500	-20.67	20240205	12880	38.59	20240116	22500	-20.67	20240205	11780	51.53	20230710	3.88	N	047920	500	158 억		171890	N	N	49	N	00	N
16	20240228	100504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17620	-180	5	-1.01	1598523070	90886	24.09	17800	17830	17400	23100	12460	17800	17588.22	0.54	0	-8716	18533	18166	17873	17506	17213	18020	17360	158	5300	500	13520	10	1	31641822	5575	-41.65	5.72	12	0.29	-423.00	3083.00	22500	20240205	-21.69	11780	20230710	49.58	22500	-21.69	20240205	12880	36.80	20240116	22500	-21.69	20240205	11780	49.58	20230710	3.88	N	047920	500	158 억		171890	N	N	49	N	00	N
17	20240228	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17550	-250	5	-1.40	296298380	16778	4.45	17800	17830	17540	23100	12460	17800	17659.93	0.54	0	-8137	18533	18166	17873	17506	17213	18020	17360	158	5300	500	13520	10	1	31641822	5553	-41.49	5.69	12	0.05	-423.00	3083.00	22500	20240205	-22.00	11780	20230710	48.98	22500	-22.00	20240205	12880	36.26	20240116	22500	-22.00	20240205	11780	48.98	20230710	3.88	N	047920	500	158 억		171890	N	N	49	N	00	N
18	20240227	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17800	-280	5	-1.55	6656566470	373763	107.37	17960	18240	17580	23500	12660	18080	17809.54	0.35	0	67042	19333	18706	18393	17766	17453	18550	17610	158	5420	500	13740	10	1	31641822	5632	-42.08	5.77	12	1.18	-423.00	3083.00	22500	20240205	-20.89	11780	20230710	51.10	22500	-20.89	20240205	12880	38.20	20240116	22500	-20.89	20240205	11780	51.10	20230710	3.91	N	047920	500	158 억		110122	N	N	49	N	00	N
19	20240227	150506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17740	-340	5	-1.88	6318778210	354721	101.90	17960	18240	17580	23500	12660	18080	17813.32	0.35	0	57167	19333	18706	18393	17766	17453	18550	17610	158	5420	500	13740	10	1	31641822	5613	-41.94	5.75	12	1.12	-423.00	3083.00	22500	20240205	-21.16	11780	20230710	50.59	22500	-21.16	20240205	12880	37.73	20240116	22500	-21.16	20240205	11780	50.59	20230710	3.91	N	047920	500	158 억		110122	N	N	1323	N	00	N
20	20240227	140504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17710	-370	5	-2.05	5778083920	324202	93.13	17960	18240	17580	23500	12660	18080	17822.42	0.35	0	43305	19333	18706	18393	17766	17453	18550	17610	158	5420	500	13740	10	1	31641822	5604	-41.87	5.74	12	1.02	-423.00	3083.00	22500	20240205	-21.29	11780	20230710	50.34	22500	-21.29	20240205	12880	37.50	20240116	22500	-21.29	20240205	11780	50.34	20230710	3.91	N	047920	500	158 억		110122	N	N	1323	N	00	N
21	20240227	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17890	-190	5	-1.05	4510092340	252552	72.55	17960	18240	17650	23500	12660	18080	17858.01	0.35	0	30832	19333	18706	18393	17766	17453	18550	17610	158	5420	500	13740	10	1	31641822	5661	-42.29	5.80	12	0.80	-423.00	3083.00	22500	20240205	-20.49	11780	20230710	51.87	22500	-20.49	20240205	12880	38.90	20240116	22500	-20.49	20240205	11780	51.87	20230710	3.91	N	047920	500	158 억		110122	N	N	1323	N	00	N
22	20240227	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17880	-200	5	-1.11	3967100780	222357	63.88	17960	18240	17650	23500	12660	18080	17841.05	0.35	0	25384	19333	18706	18393	17766	17453	18550	17610	158	5420	500	13740	10	1	31641822	5658	-42.27	5.80	12	0.70	-423.00	3083.00	22500	20240205	-20.53	11780	20230710	51.78	22500	-20.53	20240205	12880	38.82	20240116	22500	-20.53	20240205	11780	51.78	20230710	3.91	N	047920	500	158 억		110122	N	N	1323	N	00	N
23	20240227	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17840	-240	5	-1.33	3099457730	173538	49.85	17960	18240	17650	23500	12660	18080	17860.31	0.35	0	21970	19333	18706	18393	17766	17453	18550	17610	158	5420	500	13740	10	1	31641822	5645	-42.17	5.79	12	0.55	-423.00	3083.00	22500	20240205	-20.71	11780	20230710	51.44	22500	-20.71	20240205	12880	38.51	20240116	22500	-20.71	20240205	11780	51.44	20230710	3.91	N	047920	500	158 억		110122	N	N	1323	N	00	N
24	20240227	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18000	-80	5	-0.44	2390518860	134068	38.51	17960	18240	17650	23500	12660	18080	17830.51	0.35	0	31680	19333	18706	18393	17766	17453	18550	17610	158	5420	500	13740	10	1	31641822	5696	-42.55	5.84	12	0.42	-423.00	3083.00	22500	20240205	-20.00	11780	20230710	52.80	22500	-20.00	20240205	12880	39.75	20240116	22500	-20.00	20240205	11780	52.80	20230710	3.91	N	047920	500	158 억		110122	N	N	1323	N	00	N
25	20240227	090503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17870	-210	5	-1.16	511907550	28607	8.22	17960	18140	17710	23500	12660	18080	17894.01	0.35	0	-4727	19333	18706	18393	17766	17453	18550	17610	158	5420	500	13740	10	1	31641822	5654	-42.25	5.80	12	0.09	-423.00	3083.00	22500	20240205	-20.58	11780	20230710	51.70	22500	-20.58	20240205	12880	38.74	20240116	22500	-20.58	20240205	11780	51.70	20230710	3.91	N	047920	500	158 억		110122	N	N	1323	N	00	N
26	20240226	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18080	-430	5	-2.32	6318798520	341329	77.25	18870	19020	18080	24050	12960	18510	18514.14	0.33	0	3472	19750	19130	18730	18110	17710	18930	17910	158	5540	500	14060	10	1	31641822	5721	-42.74	5.86	12	1.08	-423.00	3083.00	22500	20240205	-19.64	11780	20230710	53.48	22500	-19.64	20240205	12880	40.37	20240116	22500	-19.64	20240205	11780	53.48	20230710	4.03	N	047920	500	158 억		105473	N	N	1323	N	00	N
27	20240226	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18230	-280	5	-1.51	5672425110	305661	69.18	18870	19020	18170	24050	12960	18510	18557.90	0.33	0	-2968	19750	19130	18730	18110	17710	18930	17910	158	5540	500	14060	10	1	31641822	5768	-43.10	5.91	12	0.97	-423.00	3083.00	22500	20240205	-18.98	11780	20230710	54.75	22500	-18.98	20240205	12880	41.54	20240116	22500	-18.98	20240205	11780	54.75	20230710	4.03	N	047920	500	158 억		105473	N	N	1908	N	00	N
28	20240226	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18220	-290	5	-1.57	4992866440	268400	60.74	18870	19020	18210	24050	12960	18510	18602.33	0.33	0	-10591	19750	19130	18730	18110	17710	18930	17910	158	5540	500	14060	10	1	31641822	5765	-43.07	5.91	12	0.85	-423.00	3083.00	22500	20240205	-19.02	11780	20230710	54.67	22500	-19.02	20240205	12880	41.46	20240116	22500	-19.02	20240205	11780	54.67	20230710	4.03	N	047920	500	158 억		105473	N	N	1908	N	00	N
29	20240226	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18330	-180	5	-0.97	4359145290	233690	52.89	18870	19020	18330	24050	12960	18510	18653.54	0.33	0	-9413	19750	19130	18730	18110	17710	18930	17910	158	5540	500	14060	10	1	31641822	5800	-43.33	5.95	12	0.74	-423.00	3083.00	22500	20240205	-18.53	11780	20230710	55.60	22500	-18.53	20240205	12880	42.31	20240116	22500	-18.53	20240205	11780	55.60	20230710	4.03	N	047920	500	158 억		105473	N	N	1908	N	00	N
30	20240226	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18420	-90	5	-0.49	3904717890	209010	47.30	18870	19020	18380	24050	12960	18510	18681.97	0.33	0	651	19750	19130	18730	18110	17710	18930	17910	158	5540	500	14060	10	1	31641822	5828	-43.55	5.97	12	0.66	-423.00	3083.00	22500	20240205	-18.13	11780	20230710	56.37	22500	-18.13	20240205	12880	43.01	20240116	22500	-18.13	20240205	11780	56.37	20230710	4.03	N	047920	500	158 억		105473	N	N	1908	N	00	N
31	20240226	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18400	-110	5	-0.59	3478424770	185897	42.07	18870	19020	18380	24050	12960	18510	18711.57	0.33	0	4948	19750	19130	18730	18110	17710	18930	17910	158	5540	500	14060	10	1	31641822	5822	-43.50	5.97	12	0.59	-423.00	3083.00	22500	20240205	-18.22	11780	20230710	56.20	22500	-18.22	20240205	12880	42.86	20240116	22500	-18.22	20240205	11780	56.20	20230710	4.03	N	047920	500	158 억		105473	N	N	1908	N	00	N
32	20240226	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18860	350	2	1.89	2505427840	133435	30.20	18870	19020	18580	24050	12960	18510	18776.39	0.33	0	34138	19750	19130	18730	18110	17710	18930	17910	158	5540	500	14060	10	1	31641822	5968	-44.59	6.12	12	0.42	-423.00	3083.00	22500	20240205	-16.18	11780	20230710	60.10	22500	-16.18	20240205	12880	46.43	20240116	22500	-16.18	20240205	11780	60.10	20230710	4.03	N	047920	500	158 억		105473	N	N	1908	N	00	N
33	20240226	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18850	340	2	1.84	506477780	26759	6.06	18870	19020	18730	24050	12960	18510	18927.38	0.33	0	1381	19750	19130	18730	18110	17710	18930	17910	158	5540	500	14060	10	1	31641822	5964	-44.56	6.11	12	0.08	-423.00	3083.00	22500	20240205	-16.22	11780	20230710	60.02	22500	-16.22	20240205	12880	46.35	20240116	22500	-16.22	20240205	11780	60.02	20230710	4.03	N	047920	500	158 억		105473	N	N	1908	N	00	N
34	20240223	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18510	-220	5	-1.17	8236261430	438016	125.90	18680	19350	18330	24300	13120	18730	18804.13	0.35	0	-3018	19643	19186	18843	18386	18043	19015	18215	158	5570	500	14230	10	1	31641822	5857	-43.76	6.00	12	1.38	-423.00	3083.00	22500	20240205	-17.73	11780	20230710	57.13	22500	-17.73	20240205	12880	43.71	20240116	22500	-17.73	20240205	11780	57.13	20230710	4.06	N	047920	500	158 억		110363	N	N	1908	N	00	N
35	20240223	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18470	-260	5	-1.39	7893777910	419505	120.58	18680	19350	18330	24300	13120	18730	18816.92	0.35	0	-7660	19643	19186	18843	18386	18043	19015	18215	158	5570	500	14230	10	1	31641822	5844	-43.66	5.99	12	1.33	-423.00	3083.00	22500	20240205	-17.91	11780	20230710	56.79	22500	-17.91	20240205	12880	43.40	20240116	22500	-17.91	20240205	11780	56.79	20230710	4.06	N	047920	500	158 억		110363	N	N	163	N	00	N
36	20240223	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18470	-260	5	-1.39	7184426170	381112	109.54	18680	19350	18330	24300	13120	18730	18851.27	0.35	0	-18692	19643	19186	18843	18386	18043	19015	18215	158	5570	500	14230	10	1	31641822	5844	-43.66	5.99	12	1.20	-423.00	3083.00	22500	20240205	-17.91	11780	20230710	56.79	22500	-17.91	20240205	12880	43.40	20240116	22500	-17.91	20240205	11780	56.79	20230710	4.06	N	047920	500	158 억		110363	N	N	163	N	00	N
37	20240223	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18550	-180	5	-0.96	6695150540	354784	101.98	18680	19350	18330	24300	13120	18730	18871.13	0.35	0	-12889	19643	19186	18843	18386	18043	19015	18215	158	5570	500	14230	10	1	31641822	5870	-43.85	6.02	12	1.12	-423.00	3083.00	22500	20240205	-17.56	11780	20230710	57.47	22500	-17.56	20240205	12880	44.02	20240116	22500	-17.56	20240205	11780	57.47	20230710	4.06	N	047920	500	158 억		110363	N	N	163	N	00	N
38	20240223	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18440	-290	5	-1.55	6148798290	325279	93.49	18680	19350	18330	24300	13120	18730	18903.24	0.35	0	-6389	19643	19186	18843	18386	18043	19015	18215	158	5570	500	14230	10	1	31641822	5835	-43.59	5.98	12	1.03	-423.00	3083.00	22500	20240205	-18.04	11780	20230710	56.54	22500	-18.04	20240205	12880	43.17	20240116	22500	-18.04	20240205	11780	56.54	20230710	4.06	N	047920	500	158 억		110363	N	N	163	N	00	N
39	20240223	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18610	-120	5	-0.64	5008631500	263656	75.78	18680	19350	18610	24300	13120	18730	18997.02	0.35	0	-11924	19643	19186	18843	18386	18043	19015	18215	158	5570	500	14230	10	1	31641822	5889	-44.00	6.04	12	0.83	-423.00	3083.00	22500	20240205	-17.29	11780	20230710	57.98	22500	-17.29	20240205	12880	44.49	20240116	22500	-17.29	20240205	11780	57.98	20230710	4.06	N	047920	500	158 억		110363	N	N	163	N	00	N
40	20240223	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19060	330	2	1.76	3694987850	193989	55.76	18680	19350	18680	24300	13120	18730	19047.69	0.35	0	3759	19643	19186	18843	18386	18043	19015	18215	158	5570	500	14230	10	1	31641822	6031	-45.06	6.18	12	0.61	-423.00	3083.00	22500	20240205	-15.29	11780	20230710	61.80	22500	-15.29	20240205	12880	47.98	20240116	22500	-15.29	20240205	11780	61.80	20230710	4.06	N	047920	500	158 억		110363	N	N	163	N	00	N
41	20240223	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19020	290	2	1.55	365705450	19436	5.59	18680	19020	18680	24300	13120	18730	18816.64	0.35	0	3734	19643	19186	18843	18386	18043	19015	18215	158	5570	500	14230	10	1	31641822	6018	-44.96	6.17	12	0.06	-423.00	3083.00	22500	20240205	-15.47	11780	20230710	61.46	22500	-15.47	20240205	12880	47.67	20240116	22500	-15.47	20240205	11780	61.46	20230710	4.06	N	047920	500	158 억		110363	N	N	163	N	00	N
42	20240222	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18730	-470	5	-2.45	6440309060	341196	42.87	18910	19300	18500	24950	13440	19200	18875.67	0.41	0	-19202	20713	19956	19543	18786	18373	19750	18580	158	5750	500	14590	10	1	31641822	5927	-44.28	6.08	12	1.08	-423.00	3083.00	22500	20240205	-16.76	11780	20230710	59.00	22500	-16.76	20240205	12880	45.42	20240116	22500	-16.76	20240205	11780	59.00	20230710	4.09	N	047920	500	158 억		129868	N	N	163	N	00	N
43	20240222	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18770	-430	5	-2.24	5945461390	314760	39.55	18910	19300	18500	24950	13440	19200	18888.38	0.41	0	-24518	20713	19956	19543	18786	18373	19750	18580	158	5750	500	14590	10	1	31641822	5939	-44.37	6.09	12	0.99	-423.00	3083.00	22500	20240205	-16.58	11780	20230710	59.34	22500	-16.58	20240205	12880	45.73	20240116	22500	-16.58	20240205	11780	59.34	20230710	4.09	N	047920	500	158 억		129868	N	N	178	N	00	N
44	20240222	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18810	-390	5	-2.03	4936766630	260932	32.79	18910	19300	18500	24950	13440	19200	18919.20	0.41	0	-24415	20713	19956	19543	18786	18373	19750	18580	158	5750	500	14590	10	1	31641822	5952	-44.47	6.10	12	0.82	-423.00	3083.00	22500	20240205	-16.40	11780	20230710	59.68	22500	-16.40	20240205	12880	46.04	20240116	22500	-16.40	20240205	11780	59.68	20230710	4.09	N	047920	500	158 억		129868	N	N	178	N	00	N
45	20240222	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18700	-500	5	-2.60	4458251200	235538	29.60	18910	19300	18500	24950	13440	19200	18927.37	0.41	0	-16380	20713	19956	19543	18786	18373	19750	18580	158	5750	500	14590	10	1	31641822	5917	-44.21	6.07	12	0.74	-423.00	3083.00	22500	20240205	-16.89	11780	20230710	58.74	22500	-16.89	20240205	12880	45.19	20240116	22500	-16.89	20240205	11780	58.74	20230710	4.09	N	047920	500	158 억		129868	N	N	178	N	00	N
46	20240222	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19030	-170	5	-0.89	3659668540	193079	24.26	18910	19300	18500	24950	13440	19200	18953.61	0.41	0	-3527	20713	19956	19543	18786	18373	19750	18580	158	5750	500	14590	10	1	31641822	6021	-44.99	6.17	12	0.61	-423.00	3083.00	22500	20240205	-15.42	11780	20230710	61.54	22500	-15.42	20240205	12880	47.75	20240116	22500	-15.42	20240205	11780	61.54	20230710	4.09	N	047920	500	158 억		129868	N	N	178	N	00	N
47	20240222	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19080	-120	5	-0.62	3259053450	171984	21.61	18910	19300	18500	24950	13440	19200	18949.02	0.41	0	-578	20713	19956	19543	18786	18373	19750	18580	158	5750	500	14590	10	1	31641822	6037	-45.11	6.19	12	0.54	-423.00	3083.00	22500	20240205	-15.20	11780	20230710	61.97	22500	-15.20	20240205	12880	48.14	20240116	22500	-15.20	20240205	11780	61.97	20230710	4.09	N	047920	500	158 억		129868	N	N	178	N	00	N
48	20240222	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19080	-120	5	-0.62	2368845380	125133	15.72	18910	19300	18500	24950	13440	19200	18929.54	0.41	0	-6498	20713	19956	19543	18786	18373	19750	18580	158	5750	500	14590	10	1	31641822	6037	-45.11	6.19	12	0.40	-423.00	3083.00	22500	20240205	-15.20	11780	20230710	61.97	22500	-15.20	20240205	12880	48.14	20240116	22500	-15.20	20240205	11780	61.97	20230710	4.09	N	047920	500	158 억		129868	N	N	178	N	00	N
49	20240222	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18560	-640	5	-3.33	615640220	32929	4.14	18910	18940	18500	24950	13440	19200	18688.19	0.41	0	-8814	20713	19956	19543	18786	18373	19750	18580	158	5750	500	14590	10	1	31641822	5873	-43.88	6.02	12	0.10	-423.00	3083.00	22500	20240205	-17.51	11780	20230710	57.56	22500	-17.51	20240205	12880	44.10	20240116	22500	-17.51	20240205	11780	57.56	20230710	4.09	N	047920	500	158 억		129868	N	N	178	N	00	N
50	20240221	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19200	-170	5	-0.88	15403494110	785947	98.54	20150	20300	19130	25150	13560	19370	19599.03	1.12	0	-89661	20823	20096	19623	18896	18423	19860	18660	158	5780	500	14720	10	1	31641822	6075	-45.39	6.23	12	2.48	-423.00	3083.00	22500	20240205	-14.67	11780	20230710	62.99	22500	-14.67	20240205	12880	49.07	20240116	22500	-14.67	20240205	11780	62.99	20230710	4.14	N	047920	500	158 억		354964	N	N	178	N	00	N
51	20240221	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19340	-30	5	-0.15	14958077090	762815	95.64	20150	20300	19130	25150	13560	19370	19609.05	1.12	0	-87393	20823	20096	19623	18896	18423	19860	18660	158	5780	500	14720	10	1	31641822	6120	-45.72	6.27	12	2.41	-423.00	3083.00	22500	20240205	-14.04	11780	20230710	64.18	22500	-14.04	20240205	12880	50.16	20240116	22500	-14.04	20240205	11780	64.18	20230710	4.14	N	047920	500	158 억		354964	N	N	287	N	00	N
52	20240221	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19300	-70	5	-0.36	13616651770	692982	86.89	20150	20300	19180	25150	13560	19370	19649.36	1.12	0	-88200	20823	20096	19623	18896	18423	19860	18660	158	5780	500	14720	10	1	31641822	6107	-45.63	6.26	12	2.19	-423.00	3083.00	22500	20240205	-14.22	11780	20230710	63.84	22500	-14.22	20240205	12880	49.84	20240116	22500	-14.22	20240205	11780	63.84	20230710	4.14	N	047920	500	158 억		354964	N	N	287	N	00	N
53	20240221	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19330	-40	5	-0.21	12823680700	652017	81.75	20150	20300	19180	25150	13560	19370	19667.71	1.12	0	-65582	20823	20096	19623	18896	18423	19860	18660	158	5780	500	14720	10	1	31641822	6116	-45.70	6.27	12	2.06	-423.00	3083.00	22500	20240205	-14.09	11780	20230710	64.09	22500	-14.09	20240205	12880	50.08	20240116	22500	-14.09	20240205	11780	64.09	20230710	4.14	N	047920	500	158 억		354964	N	N	287	N	00	N
54	20240221	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19590	220	2	1.14	11598032450	588699	73.81	20150	20300	19180	25150	13560	19370	19701.13	1.12	0	-48787	20823	20096	19623	18896	18423	19860	18660	158	5780	500	14720	10	1	31641822	6199	-46.31	6.35	12	1.86	-423.00	3083.00	22500	20240205	-12.93	11780	20230710	66.30	22500	-12.93	20240205	12880	52.10	20240116	22500	-12.93	20240205	11780	66.30	20230710	4.14	N	047920	500	158 억		354964	N	N	287	N	00	N
55	20240221	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	730	2	3.77	9927412430	503706	63.15	20150	20300	19180	25150	13560	19370	19708.75	1.12	0	-35377	20823	20096	19623	18896	18423	19860	18660	158	5780	500	14720	50	1	31641822	6360	-47.52	6.52	12	1.59	-423.00	3083.00	22500	20240205	-10.67	11780	20230710	70.63	22500	-10.67	20240205	12880	56.06	20240116	22500	-10.67	20240205	11780	70.63	20230710	4.14	N	047920	500	158 억		354964	N	N	287	N	00	N
56	20240221	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19300	-70	5	-0.36	6492648140	329576	41.32	20150	20300	19200	25150	13560	19370	19700.01	1.12	0	-63888	20823	20096	19623	18896	18423	19860	18660	158	5780	500	14720	10	1	31641822	6107	-45.63	6.26	12	1.04	-423.00	3083.00	22500	20240205	-14.22	11780	20230710	63.84	22500	-14.22	20240205	12880	49.84	20240116	22500	-14.22	20240205	11780	63.84	20230710	4.14	N	047920	500	158 억		354964	N	N	287	N	00	N
57	20240221	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	630	2	3.25	2306008500	114700	14.38	20150	20300	19950	25150	13560	19370	20104.76	1.12	0	-28753	20823	20096	19623	18896	18423	19860	18660	158	5780	500	14720	50	1	31641822	6328	-47.28	6.49	12	0.36	-423.00	3083.00	22500	20240205	-11.11	11780	20230710	69.78	22500	-11.11	20240205	12880	55.28	20240116	22500	-11.11	20240205	11780	69.78	20230710	4.14	N	047920	500	158 억		354964	N	N	287	N	00	N
58	20240220	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19370	-100	5	-0.51	15266071420	777356	53.95	19800	20350	19150	25300	13630	19470	19638.68	1.92	0	-135427	21083	20276	19183	18376	17283	20680	18780	158	5830	500	14790	10	1	31641822	6129	-45.79	6.28	12	2.46	-423.00	3083.00	22500	20240205	-13.91	11780	20230710	64.43	22500	-13.91	20240205	12880	50.39	20240116	22500	-13.91	20240205	11780	64.43	20230710	4.23	N	047920	500	158 억		606781	N	N	287	N	00	N
59	20240220	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19450	-20	5	-0.10	14917821390	759373	52.71	19800	20350	19150	25300	13630	19470	19644.92	1.92	0	-133811	21083	20276	19183	18376	17283	20680	18780	158	5830	500	14790	10	1	31641822	6154	-45.98	6.31	12	2.40	-423.00	3083.00	22500	20240205	-13.56	11780	20230710	65.11	22500	-13.56	20240205	12880	51.01	20240116	22500	-13.56	20240205	11780	65.11	20230710	4.23	N	047920	500	158 억		606781	N	N	384	N	00	N
60	20240220	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19250	-220	5	-1.13	13487916520	685201	47.56	19800	20350	19230	25300	13630	19470	19684.61	1.92	0	-126171	21083	20276	19183	18376	17283	20680	18780	158	5830	500	14790	10	1	31641822	6091	-45.51	6.24	12	2.17	-423.00	3083.00	22500	20240205	-14.44	11780	20230710	63.41	22500	-14.44	20240205	12880	49.46	20240116	22500	-14.44	20240205	11780	63.41	20230710	4.23	N	047920	500	158 억		606781	N	N	384	N	00	N
61	20240220	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19260	-210	5	-1.08	12106173090	613863	42.61	19800	20350	19250	25300	13630	19470	19721.29	1.92	0	-122169	21083	20276	19183	18376	17283	20680	18780	158	5830	500	14790	10	1	31641822	6094	-45.53	6.25	12	1.94	-423.00	3083.00	22500	20240205	-14.40	11780	20230710	63.50	22500	-14.40	20240205	12880	49.53	20240116	22500	-14.40	20240205	11780	63.50	20230710	4.23	N	047920	500	158 억		606781	N	N	384	N	00	N
62	20240220	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19400	-70	5	-0.36	11193691690	566655	39.33	19800	20350	19290	25300	13630	19470	19753.98	1.92	0	-101596	21083	20276	19183	18376	17283	20680	18780	158	5830	500	14790	10	1	31641822	6139	-45.86	6.29	12	1.79	-423.00	3083.00	22500	20240205	-13.78	11780	20230710	64.69	22500	-13.78	20240205	12880	50.62	20240116	22500	-13.78	20240205	11780	64.69	20230710	4.23	N	047920	500	158 억		606781	N	N	384	N	00	N
63	20240220	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19340	-130	5	-0.67	10426701200	527164	36.59	19800	20350	19290	25300	13630	19470	19778.86	1.92	0	-95872	21083	20276	19183	18376	17283	20680	18780	158	5830	500	14790	10	1	31641822	6120	-45.72	6.27	12	1.67	-423.00	3083.00	22500	20240205	-14.04	11780	20230710	64.18	22500	-14.04	20240205	12880	50.16	20240116	22500	-14.04	20240205	11780	64.18	20230710	4.23	N	047920	500	158 억		606781	N	N	384	N	00	N
64	20240220	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19380	-90	5	-0.46	8922063090	449760	31.22	19800	20350	19290	25300	13630	19470	19837.39	1.92	0	-76731	21083	20276	19183	18376	17283	20680	18780	158	5830	500	14790	10	1	31641822	6132	-45.82	6.29	12	1.42	-423.00	3083.00	22500	20240205	-13.87	11780	20230710	64.52	22500	-13.87	20240205	12880	50.47	20240116	22500	-13.87	20240205	11780	64.52	20230710	4.23	N	047920	500	158 억		606781	N	N	384	N	00	N
65	20240220	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19680	210	2	1.08	979529150	49926	3.47	19800	19800	19430	25300	13630	19470	19619.62	1.92	0	-24600	21083	20276	19183	18376	17283	20680	18780	158	5830	500	14790	10	1	31641822	6227	-46.52	6.38	12	0.16	-423.00	3083.00	22500	20240205	-12.53	11780	20230710	67.06	22500	-12.53	20240205	12880	52.80	20240116	22500	-12.53	20240205	11780	67.06	20230710	4.23	N	047920	500	158 억		606781	N	N	384	N	00	N
66	20240219	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19470	1320	2	7.27	27618580160	1430809	224.35	18310	19990	18090	23550	12710	18150	19302.67	2.79	0	-169086	18890	18520	18070	17700	17250	18295	17475	158	5400	500	13790	10	1	31561848	6145	-46.03	6.32	12	4.53	-423.00	3083.00	22500	20240205	-13.47	11780	20230710	65.28	22500	-13.47	20240205	12880	51.16	20240116	22500	-13.47	20240205	11780	65.28	20230710	4.48	N	047920	500	157 억		879850	N	N	384	N	00	N
67	20240219	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19540	1390	2	7.66	26817908910	1389712	217.90	18310	19990	18090	23550	12710	18150	19297.46	2.79	0	-152965	18890	18520	18070	17700	17250	18295	17475	158	5400	500	13790	10	1	31561848	6167	-46.19	6.34	12	4.40	-423.00	3083.00	22500	20240205	-13.16	11780	20230710	65.87	22500	-13.16	20240205	12880	51.71	20240116	22500	-13.16	20240205	11780	65.87	20230710	4.48	N	047920	500	157 억		879850	N	N	121	N	00	N
68	20240219	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19260	1110	2	6.12	25064136860	1299151	203.70	18310	19990	18090	23550	12710	18150	19292.70	2.79	0	-143776	18890	18520	18070	17700	17250	18295	17475	158	5400	500	13790	10	1	31561848	6079	-45.53	6.25	12	4.12	-423.00	3083.00	22500	20240205	-14.40	11780	20230710	63.50	22500	-14.40	20240205	12880	49.53	20240116	22500	-14.40	20240205	11780	63.50	20230710	4.48	N	047920	500	157 억		879850	N	N	121	N	00	N
69	20240219	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19380	1230	2	6.78	23662240990	1226313	192.28	18310	19990	18090	23550	12710	18150	19295.43	2.79	0	-134428	18890	18520	18070	17700	17250	18295	17475	158	5400	500	13790	10	1	31561848	6117	-45.82	6.29	12	3.89	-423.00	3083.00	22500	20240205	-13.87	11780	20230710	64.52	22500	-13.87	20240205	12880	50.47	20240116	22500	-13.87	20240205	11780	64.52	20230710	4.48	N	047920	500	157 억		879850	N	N	121	N	00	N
70	20240219	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19610	1460	2	8.04	22128255060	1147406	179.91	18310	19990	18090	23550	12710	18150	19285.46	2.79	0	-119126	18890	18520	18070	17700	17250	18295	17475	158	5400	500	13790	10	1	31561848	6189	-46.36	6.36	12	3.64	-423.00	3083.00	22500	20240205	-12.84	11780	20230710	66.47	22500	-12.84	20240205	12880	52.25	20240116	22500	-12.84	20240205	11780	66.47	20230710	4.48	N	047920	500	157 억		879850	N	N	121	N	00	N
71	20240219	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19700	1550	2	8.54	20090808670	1044371	163.75	18310	19990	18090	23550	12710	18150	19237.23	2.79	0	-124710	18890	18520	18070	17700	17250	18295	17475	158	5400	500	13790	10	1	31561848	6218	-46.57	6.39	12	3.31	-423.00	3083.00	22500	20240205	-12.44	11780	20230710	67.23	22500	-12.44	20240205	12880	52.95	20240116	22500	-12.44	20240205	11780	67.23	20230710	4.48	N	047920	500	157 억		879850	N	N	121	N	00	N
72	20240219	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19830	1680	2	9.26	12992794800	683833	107.22	18310	19850	18090	23550	12710	18150	18999.95	2.79	0	-93615	18890	18520	18070	17700	17250	18295	17475	158	5400	500	13790	10	1	31561848	6259	-46.88	6.43	12	2.17	-423.00	3083.00	22500	20240205	-11.87	11780	20230710	68.34	22500	-11.87	20240205	12880	53.96	20240116	22500	-11.87	20240205	11780	68.34	20230710	4.48	N	047920	500	157 억		879850	N	N	121	N	00	N
73	20240219	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18390	240	2	1.32	1149966230	62944	9.87	18310	18410	18090	23550	12710	18150	18269.67	2.79	0	-22919	18890	18520	18070	17700	17250	18295	17475	158	5400	500	13790	10	1	31561848	5804	-43.48	5.96	12	0.20	-423.00	3083.00	22500	20240205	-18.27	11780	20230710	56.11	22500	-18.27	20240205	12880	42.78	20240116	22500	-18.27	20240205	11780	56.11	20230710	4.48	N	047920	500	157 억		879850	N	N	121	N	00	N
74	20240216	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18150	-100	5	-0.55	11395220180	634280	65.34	18250	18440	17620	23700	12780	18250	17964.95	2.94	0	-49496	19610	18930	18540	17860	17470	18735	17665	158	5450	500	13870	10	1	31561848	5728	-42.91	5.89	12	2.01	-423.00	3083.00	22500	20240205	-19.33	11780	20230710	54.07	22500	-19.33	20240205	12880	40.92	20240116	22500	-19.33	20240205	11780	54.07	20230710	4.54	N	047920	500	157 억		928728	N	N	121	N	00	N
75	20240216	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18000	-250	5	-1.37	10590839160	589888	60.76	18250	18440	17620	23700	12780	18250	17953.63	2.94	0	-37593	19610	18930	18540	17860	17470	18735	17665	158	5450	500	13870	10	1	31561848	5681	-42.55	5.84	12	1.87	-423.00	3083.00	22500	20240205	-20.00	11780	20230710	52.80	22500	-20.00	20240205	12880	39.75	20240116	22500	-20.00	20240205	11780	52.80	20230710	4.54	N	047920	500	157 억		928728	N	N	3	N	00	N
76	20240216	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18060	-190	5	-1.04	9733891760	542349	55.87	18250	18440	17620	23700	12780	18250	17947.27	2.94	0	-31406	19610	18930	18540	17860	17470	18735	17665	158	5450	500	13870	10	1	31561848	5700	-42.70	5.86	12	1.72	-423.00	3083.00	22500	20240205	-19.73	11780	20230710	53.31	22500	-19.73	20240205	12880	40.22	20240116	22500	-19.73	20240205	11780	53.31	20230710	4.54	N	047920	500	157 억		928728	N	N	3	N	00	N
77	20240216	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17780	-470	5	-2.58	8501981930	473882	48.81	18250	18440	17620	23700	12780	18250	17940.68	2.94	0	-29345	19610	18930	18540	17860	17470	18735	17665	158	5450	500	13870	10	1	31561848	5612	-42.03	5.77	12	1.50	-423.00	3083.00	22500	20240205	-20.98	11780	20230710	50.93	22500	-20.98	20240205	12880	38.04	20240116	22500	-20.98	20240205	11780	50.93	20230710	4.54	N	047920	500	157 억		928728	N	N	3	N	00	N
78	20240216	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17890	-360	5	-1.97	7615865080	424058	43.68	18250	18440	17620	23700	12780	18250	17959.01	2.94	0	-24577	19610	18930	18540	17860	17470	18735	17665	158	5450	500	13870	10	1	31561848	5646	-42.29	5.80	12	1.34	-423.00	3083.00	22500	20240205	-20.49	11780	20230710	51.87	22500	-20.49	20240205	12880	38.90	20240116	22500	-20.49	20240205	11780	51.87	20230710	4.54	N	047920	500	157 억		928728	N	N	3	N	00	N
79	20240216	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17780	-470	5	-2.58	5991348510	332409	34.24	18250	18440	17740	23700	12780	18250	18023.55	2.94	0	-38828	19610	18930	18540	17860	17470	18735	17665	158	5450	500	13870	10	1	31561848	5612	-42.03	5.77	12	1.05	-423.00	3083.00	22500	20240205	-20.98	11780	20230710	50.93	22500	-20.98	20240205	12880	38.04	20240116	22500	-20.98	20240205	11780	50.93	20230710	4.54	N	047920	500	157 억		928728	N	N	3	N	00	N
80	20240216	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17930	-320	5	-1.75	4256235780	235266	24.23	18250	18440	17860	23700	12780	18250	18090.69	2.94	0	-19557	19610	18930	18540	17860	17470	18735	17665	158	5450	500	13870	10	1	31561848	5659	-42.39	5.82	12	0.75	-423.00	3083.00	22500	20240205	-20.31	11780	20230710	52.21	22500	-20.31	20240205	12880	39.21	20240116	22500	-20.31	20240205	11780	52.21	20230710	4.54	N	047920	500	157 억		928728	N	N	3	N	00	N
81	20240216	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18240	-10	5	-0.05	783422230	42853	4.41	18250	18440	18170	23700	12780	18250	18282.14	2.94	0	-4683	19610	18930	18540	17860	17470	18735	17665	158	5450	500	13870	10	1	31561848	5757	-43.12	5.92	12	0.14	-423.00	3083.00	22500	20240205	-18.93	11780	20230710	54.84	22500	-18.93	20240205	12880	41.61	20240116	22500	-18.93	20240205	11780	54.84	20230710	4.54	N	047920	500	157 억		928728	N	N	3	N	00	N
82	20240215	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18250	-1170	5	-6.02	17809802210	957051	134.97	19200	19220	18150	25200	13600	19420	18610.94	2.87	0	22038	21000	20210	19760	18970	18520	19985	18745	158	5780	500	14750	10	1	31561848	5760	-43.14	5.92	12	3.03	-423.00	3083.00	22500	20240205	-18.89	11780	20230710	54.92	22500	-18.89	20240205	12880	41.69	20240116	22500	-18.89	20240205	11780	54.92	20230710	4.73	N	047920	500	157 억		905895	N	N	3	N	00	N
83	20240215	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18310	-1110	5	-5.72	16252818150	871625	122.92	19200	19220	18190	25200	13600	19420	18646.56	2.87	0	-9695	21000	20210	19760	18970	18520	19985	18745	158	5780	500	14750	10	1	31561848	5779	-43.29	5.94	12	2.76	-423.00	3083.00	22500	20240205	-18.62	11780	20230710	55.43	22500	-18.62	20240205	12880	42.16	20240116	22500	-18.62	20240205	11780	55.43	20230710	4.73	N	047920	500	157 억		905895	N	N	34	N	00	N
84	20240215	140435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18490	-930	5	-4.79	12837447720	685790	96.71	19200	19220	18400	25200	13600	19420	18719.20	2.87	0	-23882	21000	20210	19760	18970	18520	19985	18745	158	5780	500	14750	10	1	31561848	5836	-43.71	6.00	12	2.17	-423.00	3083.00	22500	20240205	-17.82	11780	20230710	56.96	22500	-17.82	20240205	12880	43.56	20240116	22500	-17.82	20240205	11780	56.96	20230710	4.73	N	047920	500	157 억		905895	N	N	34	N	00	N
85	20240215	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18820	-600	5	-3.09	11304757680	603622	85.13	19200	19220	18400	25200	13600	19420	18728.20	2.87	0	-18350	21000	20210	19760	18970	18520	19985	18745	158	5780	500	14750	10	1	31561848	5940	-44.49	6.10	12	1.91	-423.00	3083.00	22500	20240205	-16.36	11780	20230710	59.76	22500	-16.36	20240205	12880	46.12	20240116	22500	-16.36	20240205	11780	59.76	20230710	4.73	N	047920	500	157 억		905895	N	N	34	N	00	N
86	20240215	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18890	-530	5	-2.73	10517628480	561770	79.22	19200	19220	18400	25200	13600	19420	18722.29	2.87	0	-8979	21000	20210	19760	18970	18520	19985	18745	158	5780	500	14750	10	1	31561848	5962	-44.66	6.13	12	1.78	-423.00	3083.00	22500	20240205	-16.04	11780	20230710	60.36	22500	-16.04	20240205	12880	46.66	20240116	22500	-16.04	20240205	11780	60.36	20230710	4.73	N	047920	500	157 억		905895	N	N	34	N	00	N
87	20240215	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18770	-650	5	-3.35	9113797890	487641	68.77	19200	19220	18400	25200	13600	19420	18689.55	2.87	0	-1938	21000	20210	19760	18970	18520	19985	18745	158	5780	500	14750	10	1	31561848	5924	-44.37	6.09	12	1.55	-423.00	3083.00	22500	20240205	-16.58	11780	20230710	59.34	22500	-16.58	20240205	12880	45.73	20240116	22500	-16.58	20240205	11780	59.34	20230710	4.73	N	047920	500	157 억		905895	N	N	34	N	00	N
88	20240215	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18640	-780	5	-4.02	7355048650	393123	55.44	19200	19220	18400	25200	13600	19420	18709.26	2.87	0	-1263	21000	20210	19760	18970	18520	19985	18745	158	5780	500	14750	10	1	31561848	5883	-44.07	6.05	12	1.25	-423.00	3083.00	22500	20240205	-17.16	11780	20230710	58.23	22500	-17.16	20240205	12880	44.72	20240116	22500	-17.16	20240205	11780	58.23	20230710	4.73	N	047920	500	157 억		905895	N	N	34	N	00	N
89	20240215	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18440	-980	5	-5.05	1746896390	92813	13.09	19200	19220	18400	25200	13600	19420	18821.61	2.87	0	-6755	21000	20210	19760	18970	18520	19985	18745	158	5780	500	14750	10	1	31561848	5820	-43.59	5.98	12	0.29	-423.00	3083.00	22500	20240205	-18.04	11780	20230710	56.54	22500	-18.04	20240205	12880	43.17	20240116	22500	-18.04	20240205	11780	56.54	20230710	4.73	N	047920	500	157 억		905895	N	N	34	N	00	N
90	20240214	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19420	-1080	5	-5.27	13850280800	696664	98.11	20100	20550	19310	26650	14350	20500	19883.89	2.67	0	64972	21533	21016	20383	19866	19233	20700	19550	158	6150	500	15580	10	1	31561848	6129	-45.91	6.30	12	2.21	-423.00	3083.00	22500	20240205	-13.69	11780	20230710	64.86	22500	-13.69	20240205	12880	50.78	20240116	22500	-13.69	20240205	11780	64.86	20230710	4.72	N	047920	500	157 억		842680	N	N	34	N	00	N
91	20240214	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19500	-1000	5	-4.88	11793281620	590884	83.22	20100	20550	19450	26650	14350	20500	19958.30	2.67	0	32639	21533	21016	20383	19866	19233	20700	19550	158	6150	500	15580	10	1	31561848	6155	-46.10	6.33	12	1.87	-423.00	3083.00	22500	20240205	-13.33	11780	20230710	65.53	22500	-13.33	20240205	12880	51.40	20240116	22500	-13.33	20240205	11780	65.53	20230710	4.72	N	047920	500	157 억		842680	N	N	93	N	00	N
92	20240214	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-500	5	-2.44	8454377360	421775	59.40	20100	20550	19740	26650	14350	20500	20044.27	2.67	0	34860	21533	21016	20383	19866	19233	20700	19550	158	6150	500	15580	50	1	31561848	6312	-47.28	6.49	12	1.34	-423.00	3083.00	22500	20240205	-11.11	11780	20230710	69.78	22500	-11.11	20240205	12880	55.28	20240116	22500	-11.11	20240205	11780	69.78	20230710	4.72	N	047920	500	157 억		842680	N	N	93	N	00	N
93	20240214	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-350	5	-1.71	7702689770	384258	54.12	20100	20550	19740	26650	14350	20500	20045.09	2.67	0	22895	21533	21016	20383	19866	19233	20700	19550	158	6150	500	15580	50	1	31561848	6360	-47.64	6.54	12	1.22	-423.00	3083.00	22500	20240205	-10.44	11780	20230710	71.05	22500	-10.44	20240205	12880	56.44	20240116	22500	-10.44	20240205	11780	71.05	20230710	4.72	N	047920	500	157 억		842680	N	N	93	N	00	N
94	20240214	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-350	5	-1.71	7012962370	349903	49.28	20100	20550	19740	26650	14350	20500	20042.00	2.67	0	11383	21533	21016	20383	19866	19233	20700	19550	158	6150	500	15580	50	1	31561848	6360	-47.64	6.54	12	1.11	-423.00	3083.00	22500	20240205	-10.44	11780	20230710	71.05	22500	-10.44	20240205	12880	56.44	20240116	22500	-10.44	20240205	11780	71.05	20230710	4.72	N	047920	500	157 억		842680	N	N	93	N	00	N
95	20240214	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	-400	5	-1.95	6216424830	310187	43.68	20100	20550	19740	26650	14350	20500	20040.23	2.67	0	-3962	21533	21016	20383	19866	19233	20700	19550	158	6150	500	15580	50	1	31561848	6344	-47.52	6.52	12	0.98	-423.00	3083.00	22500	20240205	-10.67	11780	20230710	70.63	22500	-10.67	20240205	12880	56.06	20240116	22500	-10.67	20240205	11780	70.63	20230710	4.72	N	047920	500	157 억		842680	N	N	93	N	00	N
96	20240214	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-50	5	-0.24	892362590	44296	6.24	20100	20450	19900	26650	14350	20500	20141.80	2.67	0	6176	21533	21016	20383	19866	19233	20700	19550	158	6150	500	15580	50	1	31561848	6454	-48.35	6.63	12	0.14	-423.00	3083.00	22500	20240205	-9.11	11780	20230710	73.60	22500	-9.11	20240205	12880	58.77	20240116	22500	-9.11	20240205	11780	73.60	20230710	4.72	N	047920	500	157 억		842680	N	N	93	N	00	N
97	20240213	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	-300	5	-1.44	14288140400	700865	69.96	20600	20900	19750	27000	14600	20800	20386.05	2.29	0	122767	21900	21350	21050	20500	20200	21200	20350	157	6200	500	15800	50	1	31345919	6426	-48.46	6.65	12	2.24	-423.00	3083.00	22500	20240205	-8.89	11780	20230710	74.02	22500	-8.89	20240205	12880	59.16	20240116	22500	-8.89	20240205	11780	74.02	20230710	4.74	N	047920	500	156 억		716539	N	N	93	N	00	N
98	20240213	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-100	5	-0.48	13174287000	646750	64.56	20600	20900	19750	27000	14600	20800	20369.91	2.29	0	119185	21900	21350	21050	20500	20200	21200	20350	157	6200	500	15800	50	1	31345919	6489	-48.94	6.71	12	2.06	-423.00	3083.00	22500	20240205	-8.00	11780	20230710	75.72	22500	-8.00	20240205	12880	60.71	20240116	22500	-8.00	20240205	11780	75.72	20230710	4.74	N	047920	500	156 억		716539	N	N	5	N	00	N
99	20240213	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	-150	5	-0.72	11567924400	569323	56.83	20600	20900	19750	27000	14600	20800	20318.65	2.29	0	133512	21900	21350	21050	20500	20200	21200	20350	157	6200	500	15800	50	1	31345919	6473	-48.82	6.70	12	1.82	-423.00	3083.00	22500	20240205	-8.22	11780	20230710	75.30	22500	-8.22	20240205	12880	60.33	20240116	22500	-8.22	20240205	11780	75.30	20230710	4.74	N	047920	500	156 억		716539	N	N	5	N	00	N
100	20240213	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-200	5	-0.96	10666865400	525524	52.46	20600	20900	19750	27000	14600	20800	20297.48	2.29	0	125230	21900	21350	21050	20500	20200	21200	20350	157	6200	500	15800	50	1	31345919	6457	-48.70	6.68	12	1.68	-423.00	3083.00	22500	20240205	-8.44	11780	20230710	74.87	22500	-8.44	20240205	12880	59.94	20240116	22500	-8.44	20240205	11780	74.87	20230710	4.74	N	047920	500	156 억		716539	N	N	5	N	00	N
101	20240213	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	-250	5	-1.20	9641669100	475558	47.47	20600	20900	19750	27000	14600	20800	20274.32	2.29	0	123201	21900	21350	21050	20500	20200	21200	20350	157	6200	500	15800	50	1	31345919	6442	-48.58	6.67	12	1.52	-423.00	3083.00	22500	20240205	-8.67	11780	20230710	74.45	22500	-8.67	20240205	12880	59.55	20240116	22500	-8.67	20240205	11780	74.45	20230710	4.74	N	047920	500	156 억		716539	N	N	5	N	00	N
102	20240213	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-650	5	-3.12	8920657500	440146	43.94	20600	20900	19750	27000	14600	20800	20267.37	2.29	0	111572	21900	21350	21050	20500	20200	21200	20350	157	6200	500	15800	50	1	31345919	6316	-47.64	6.54	12	1.40	-423.00	3083.00	22500	20240205	-10.44	11780	20230710	71.05	22500	-10.44	20240205	12880	56.44	20240116	22500	-10.44	20240205	11780	71.05	20230710	4.74	N	047920	500	156 억		716539	N	N	5	N	00	N
103	20240213	100349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	-550	5	-2.64	7618923050	376139	37.55	20600	20900	19750	27000	14600	20800	20255.45	2.29	0	112567	21900	21350	21050	20500	20200	21200	20350	157	6200	500	15800	50	1	31345919	6348	-47.87	6.57	12	1.20	-423.00	3083.00	22500	20240205	-10.00	11780	20230710	71.90	22500	-10.00	20240205	12880	57.22	20240116	22500	-10.00	20240205	11780	71.90	20230710	4.74	N	047920	500	156 억		716539	N	N	5	N	00	N