KissMeData/067900/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	160605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	-80	5	-1.10	327548810	45249	105.94	7290	7330	7210	9470	5110	7290	7238.87	2.63	0	1143	7383	7336	7293	7246	7203	7360	7270	91	2180	500	4950	10	1	18199659	1312	5.32	0.65	12	0.25	1354.00	11063.00	12200	20230803	-40.90	6940	20231020	3.89	8630	-16.45	20240115	7040	2.41	20240125	12200	-40.90	20230803	6940	3.89	20231020	2.22	N	067900	500	90 억		479174	N	N	0	N	00	N
3	20240229	150608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	-70	5	-0.96	308240560	42572	99.67	7290	7330	7210	9470	5110	7290	7240.45	2.63	0	1467	7383	7336	7293	7246	7203	7360	7270	91	2180	500	4950	10	1	18199659	1314	5.33	0.65	12	0.23	1354.00	11063.00	12200	20230803	-40.82	6940	20231020	4.03	8630	-16.34	20240115	7040	2.56	20240125	12200	-40.82	20230803	6940	4.03	20231020	2.22	N	067900	500	90 억		479174	N	N	0	N	00	N
4	20240229	140608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	-60	5	-0.82	256311090	35386	82.85	7290	7330	7210	9470	5110	7290	7243.29	2.63	0	1706	7383	7336	7293	7246	7203	7360	7270	91	2180	500	4950	10	1	18199659	1316	5.34	0.65	12	0.19	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	8630	-16.22	20240115	7040	2.70	20240125	12200	-40.74	20230803	6940	4.18	20231020	2.22	N	067900	500	90 억		479174	N	N	0	N	00	N
5	20240229	130608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	-20	5	-0.27	240489120	33202	77.73	7290	7330	7210	9470	5110	7290	7243.21	2.63	0	2305	7383	7336	7293	7246	7203	7360	7270	91	2180	500	4950	10	1	18199659	1323	5.37	0.66	12	0.18	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	8630	-15.76	20240115	7040	3.27	20240125	12200	-40.41	20230803	6940	4.76	20231020	2.22	N	067900	500	90 억		479174	N	N	0	N	00	N
6	20240229	120607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	-30	5	-0.41	229439930	31681	74.17	7290	7330	7210	9470	5110	7290	7242.19	2.63	0	2989	7383	7336	7293	7246	7203	7360	7270	91	2180	500	4950	10	1	18199659	1321	5.36	0.66	12	0.17	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	8630	-15.87	20240115	7040	3.12	20240125	12200	-40.49	20230803	6940	4.61	20231020	2.22	N	067900	500	90 억		479174	N	N	0	N	00	N
7	20240229	110608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	-40	5	-0.55	157890190	21791	51.02	7290	7330	7220	9470	5110	7290	7245.66	2.63	0	3016	7383	7336	7293	7246	7203	7360	7270	91	2180	500	4950	10	1	18199659	1319	5.35	0.66	12	0.12	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	8630	-15.99	20240115	7040	2.98	20240125	12200	-40.57	20230803	6940	4.47	20231020	2.22	N	067900	500	90 억		479174	N	N	0	N	00	N
8	20240229	100608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	0	3	0.00	123660450	17074	39.97	7290	7330	7220	9470	5110	7290	7242.62	2.63	0	4300	7383	7336	7293	7246	7203	7360	7270	91	2180	500	4950	10	1	18199659	1327	5.38	0.66	12	0.09	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	8630	-15.53	20240115	7040	3.55	20240125	12200	-40.25	20230803	6940	5.04	20231020	2.22	N	067900	500	90 억		479174	N	N	0	N	00	N
9	20240229	090607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7280	-10	5	-0.14	7655970	1049	2.46	7290	7330	7260	9470	5110	7290	7298.35	2.63	0	-436	7383	7336	7293	7246	7203	7360	7270	91	2180	500	4950	10	1	18199659	1325	5.38	0.66	12	0.01	1354.00	11063.00	12200	20230803	-40.33	6940	20231020	4.90	8630	-15.64	20240115	7040	3.41	20240125	12200	-40.33	20230803	6940	4.90	20231020	2.22	N	067900	500	90 억		479174	N	N	0	N	00	N
10	20240228	160533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	20	2	0.28	300267300	41222	54.95	7270	7340	7250	9450	5090	7270	7284.08	2.64	0	-808	7430	7350	7300	7220	7170	7325	7195	91	2180	500	4940	10	1	18199659	1327	5.38	0.66	12	0.23	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	8630	-15.53	20240115	7040	3.55	20240125	12200	-40.25	20230803	6940	5.04	20231020	2.22	N	067900	500	90 억		479985	N	N	0	N	00	N
11	20240228	150534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	20	2	0.28	274945530	37738	50.31	7270	7340	7250	9450	5090	7270	7285.64	2.64	0	-157	7430	7350	7300	7220	7170	7325	7195	91	2180	500	4940	10	1	18199659	1327	5.38	0.66	12	0.21	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	8630	-15.53	20240115	7040	3.55	20240125	12200	-40.25	20230803	6940	5.04	20231020	2.22	N	067900	500	90 억		479985	N	N	0	N	00	N
12	20240228	140608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7280	10	2	0.14	198435700	27223	36.29	7270	7340	7250	9450	5090	7270	7289.27	2.64	0	528	7430	7350	7300	7220	7170	7325	7195	91	2180	500	4940	10	1	18199659	1325	5.38	0.66	12	0.15	1354.00	11063.00	12200	20230803	-40.33	6940	20231020	4.90	8630	-15.64	20240115	7040	3.41	20240125	12200	-40.33	20230803	6940	4.90	20231020	2.22	N	067900	500	90 억		479985	N	N	0	N	00	N
13	20240228	130607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7280	10	2	0.14	162562800	22289	29.71	7270	7340	7250	9450	5090	7270	7293.41	2.64	0	918	7430	7350	7300	7220	7170	7325	7195	91	2180	500	4940	10	1	18199659	1325	5.38	0.66	12	0.12	1354.00	11063.00	12200	20230803	-40.33	6940	20231020	4.90	8630	-15.64	20240115	7040	3.41	20240125	12200	-40.33	20230803	6940	4.90	20231020	2.22	N	067900	500	90 억		479985	N	N	0	N	00	N
14	20240228	120609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	30	2	0.41	122248710	16750	22.33	7270	7340	7260	9450	5090	7270	7298.43	2.64	0	1147	7430	7350	7300	7220	7170	7325	7195	91	2180	500	4940	10	1	18199659	1329	5.39	0.66	12	0.09	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	8630	-15.41	20240115	7040	3.69	20240125	12200	-40.16	20230803	6940	5.19	20231020	2.22	N	067900	500	90 억		479985	N	N	0	N	00	N
15	20240228	110543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	40	2	0.55	107520560	14734	19.64	7270	7340	7260	9450	5090	7270	7297.45	2.64	0	1105	7430	7350	7300	7220	7170	7325	7195	91	2180	500	4940	10	1	18199659	1330	5.40	0.66	12	0.08	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	8630	-15.30	20240115	7040	3.84	20240125	12200	-40.08	20230803	6940	5.33	20231020	2.22	N	067900	500	90 억		479985	N	N	0	N	00	N
16	20240228	100605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	40	2	0.55	36052840	4949	6.60	7270	7310	7260	9450	5090	7270	7284.87	2.64	0	1324	7430	7350	7300	7220	7170	7325	7195	91	2180	500	4940	10	1	18199659	1330	5.40	0.66	12	0.03	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	8630	-15.30	20240115	7040	3.84	20240125	12200	-40.08	20230803	6940	5.33	20231020	2.22	N	067900	500	90 억		479985	N	N	0	N	00	N
17	20240228	090608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	20	2	0.28	8653720	1189	1.59	7270	7290	7270	9450	5090	7270	7278.15	2.64	0	769	7430	7350	7300	7220	7170	7325	7195	91	2180	500	4940	10	1	18199659	1327	5.38	0.66	12	0.01	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	8630	-15.53	20240115	7040	3.55	20240125	12200	-40.25	20230803	6940	5.04	20231020	2.22	N	067900	500	90 억		479985	N	N	0	N	00	N
18	20240227	160606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	-110	5	-1.49	545038240	74783	170.26	7380	7380	7250	9590	5170	7380	7288.01	2.82	0	-33753	7473	7426	7363	7316	7253	7395	7285	91	2210	500	5010	10	1	18199659	1323	5.37	0.66	12	0.41	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	8630	-15.76	20240115	7040	3.27	20240125	12200	-40.41	20230803	6940	4.76	20231020	2.26	N	067900	500	90 억		513822	N	N	0	N	00	N
19	20240227	150608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	-120	5	-1.63	535690820	73497	167.33	7380	7380	7250	9590	5170	7380	7288.35	2.82	0	-33330	7473	7426	7363	7316	7253	7395	7285	91	2210	500	5010	10	1	18199659	1321	5.36	0.66	12	0.40	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	8630	-15.87	20240115	7040	3.12	20240125	12200	-40.49	20230803	6940	4.61	20231020	2.26	N	067900	500	90 억		513822	N	N	0	N	00	N
20	20240227	140606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	-110	5	-1.49	465538270	63830	145.32	7380	7380	7250	9590	5170	7380	7293.13	2.82	0	-28423	7473	7426	7363	7316	7253	7395	7285	91	2210	500	5010	10	1	18199659	1323	5.37	0.66	12	0.35	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	8630	-15.76	20240115	7040	3.27	20240125	12200	-40.41	20230803	6940	4.76	20231020	2.26	N	067900	500	90 억		513822	N	N	0	N	00	N
21	20240227	130528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	-110	5	-1.49	406903780	55759	126.95	7380	7380	7250	9590	5170	7380	7297.24	2.82	0	-22986	7473	7426	7363	7316	7253	7395	7285	91	2210	500	5010	10	1	18199659	1323	5.37	0.66	12	0.31	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	8630	-15.76	20240115	7040	3.27	20240125	12200	-40.41	20230803	6940	4.76	20231020	2.26	N	067900	500	90 억		513822	N	N	0	N	00	N
22	20240227	120609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7280	-100	5	-1.36	300437080	41108	93.59	7380	7380	7280	9590	5170	7380	7308.12	2.82	0	-18948	7473	7426	7363	7316	7253	7395	7285	91	2210	500	5010	10	1	18199659	1325	5.38	0.66	12	0.23	1354.00	11063.00	12200	20230803	-40.33	6940	20231020	4.90	8630	-15.64	20240115	7040	3.41	20240125	12200	-40.33	20230803	6940	4.90	20231020	2.26	N	067900	500	90 억		513822	N	N	0	N	00	N
23	20240227	110607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	-60	5	-0.81	249098060	34072	77.57	7380	7380	7280	9590	5170	7380	7310.51	2.82	0	-14824	7473	7426	7363	7316	7253	7395	7285	91	2210	500	5010	10	1	18199659	1332	5.41	0.66	12	0.19	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	8630	-15.18	20240115	7040	3.98	20240125	12200	-40.00	20230803	6940	5.48	20231020	2.26	N	067900	500	90 억		513822	N	N	0	N	00	N
24	20240227	100603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	-80	5	-1.08	210683450	28819	65.61	7380	7380	7280	9590	5170	7380	7310.07	2.82	0	-13682	7473	7426	7363	7316	7253	7395	7285	91	2210	500	5010	10	1	18199659	1329	5.39	0.66	12	0.16	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	8630	-15.41	20240115	7040	3.69	20240125	12200	-40.16	20230803	6940	5.19	20231020	2.26	N	067900	500	90 억		513822	N	N	0	N	00	N
25	20240227	090606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	-30	5	-0.41	40426770	5518	12.56	7380	7380	7320	9590	5170	7380	7324.26	2.82	0	172	7473	7426	7363	7316	7253	7395	7285	91	2210	500	5010	10	1	18199659	1338	5.43	0.66	12	0.03	1354.00	11063.00	12200	20230803	-39.75	6940	20231020	5.91	8630	-14.83	20240115	7040	4.40	20240125	12200	-39.75	20230803	6940	5.91	20231020	2.26	N	067900	500	90 억		513822	N	N	0	N	00	N
26	20240226	160604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	40	2	0.54	321211520	43712	49.80	7410	7410	7300	9540	5140	7340	7348.36	2.90	0	-3555	7633	7486	7403	7256	7173	7455	7225	91	2200	500	4990	10	1	18199659	1343	5.45	0.67	12	0.24	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.25	N	067900	500	90 억		527380	N	N	0	N	00	N
27	20240226	150603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	0	3	0.00	270139760	36768	41.89	7410	7410	7300	9540	5140	7340	7347.14	2.90	0	-7604	7633	7486	7403	7256	7173	7455	7225	91	2200	500	4990	10	1	18199659	1336	5.42	0.66	12	0.20	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	8630	-14.95	20240115	7040	4.26	20240125	12200	-39.84	20230803	6940	5.76	20231020	2.25	N	067900	500	90 억		527380	N	N	0	N	00	N
28	20240226	140604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	40	2	0.54	214013290	29130	33.19	7410	7410	7300	9540	5140	7340	7346.83	2.90	0	-7881	7633	7486	7403	7256	7173	7455	7225	91	2200	500	4990	10	1	18199659	1343	5.45	0.67	12	0.16	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.25	N	067900	500	90 억		527380	N	N	0	N	00	N
29	20240226	130600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	0	3	0.00	193310070	26317	29.98	7410	7410	7300	9540	5140	7340	7345.44	2.90	0	-7629	7633	7486	7403	7256	7173	7455	7225	91	2200	500	4990	10	1	18199659	1336	5.42	0.66	12	0.14	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	8630	-14.95	20240115	7040	4.26	20240125	12200	-39.84	20230803	6940	5.76	20231020	2.25	N	067900	500	90 억		527380	N	N	0	N	00	N
30	20240226	120559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	20	2	0.27	173482440	23627	26.92	7410	7410	7300	9540	5140	7340	7342.55	2.90	0	-7243	7633	7486	7403	7256	7173	7455	7225	91	2200	500	4990	10	1	18199659	1339	5.44	0.67	12	0.13	1354.00	11063.00	12200	20230803	-39.67	6940	20231020	6.05	8630	-14.72	20240115	7040	4.55	20240125	12200	-39.67	20230803	6940	6.05	20231020	2.25	N	067900	500	90 억		527380	N	N	0	N	00	N
31	20240226	110558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	0	3	0.00	148085340	20172	22.98	7410	7410	7300	9540	5140	7340	7341.13	2.90	0	-7741	7633	7486	7403	7256	7173	7455	7225	91	2200	500	4990	10	1	18199659	1336	5.42	0.66	12	0.11	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	8630	-14.95	20240115	7040	4.26	20240125	12200	-39.84	20230803	6940	5.76	20231020	2.25	N	067900	500	90 억		527380	N	N	0	N	00	N
32	20240226	100556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	10	2	0.14	58805100	8015	9.13	7410	7410	7300	9540	5140	7340	7336.88	2.90	0	-1237	7633	7486	7403	7256	7173	7455	7225	91	2200	500	4990	10	1	18199659	1338	5.43	0.66	12	0.04	1354.00	11063.00	12200	20230803	-39.75	6940	20231020	5.91	8630	-14.83	20240115	7040	4.40	20240125	12200	-39.75	20230803	6940	5.91	20231020	2.25	N	067900	500	90 억		527380	N	N	0	N	00	N
33	20240226	090556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-10	5	-0.14	17402960	2367	2.70	7410	7410	7320	9540	5140	7340	7352.33	2.90	0	-451	7633	7486	7403	7256	7173	7455	7225	91	2200	500	4990	10	1	18199659	1334	5.41	0.66	12	0.01	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	8630	-15.06	20240115	7040	4.12	20240125	12200	-39.92	20230803	6940	5.62	20231020	2.25	N	067900	500	90 억		527380	N	N	0	N	00	N
34	20240223	160557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	-40	5	-0.54	650305650	87688	258.43	7340	7550	7320	9590	5170	7380	7416.13	2.97	0	-13509	7460	7420	7380	7340	7300	7400	7320	91	2210	500	5010	10	1	18199659	1336	5.42	0.66	12	0.48	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	8630	-14.95	20240115	7040	4.26	20240125	12200	-39.84	20230803	6940	5.76	20231020	2.27	N	067900	500	90 억		540801	N	N	0	N	00	N
35	20240223	150556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-50	5	-0.68	614328130	82788	243.99	7340	7550	7320	9590	5170	7380	7420.50	2.97	0	-12486	7460	7420	7380	7340	7300	7400	7320	91	2210	500	5010	10	1	18199659	1334	5.41	0.66	12	0.45	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	8630	-15.06	20240115	7040	4.12	20240125	12200	-39.92	20230803	6940	5.62	20231020	2.27	N	067900	500	90 억		540801	N	N	0	N	00	N
36	20240223	140555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	-10	5	-0.14	564593210	76016	224.03	7340	7550	7340	9590	5170	7380	7427.29	2.97	0	-10077	7460	7420	7380	7340	7300	7400	7320	91	2210	500	5010	10	1	18199659	1341	5.44	0.67	12	0.42	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	8630	-14.60	20240115	7040	4.69	20240125	12200	-39.59	20230803	6940	6.20	20231020	2.27	N	067900	500	90 억		540801	N	N	0	N	00	N
37	20240223	130553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	-10	5	-0.14	535321620	72043	212.32	7340	7550	7340	9590	5170	7380	7430.58	2.97	0	-8040	7460	7420	7380	7340	7300	7400	7320	91	2210	500	5010	10	1	18199659	1341	5.44	0.67	12	0.40	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	8630	-14.60	20240115	7040	4.69	20240125	12200	-39.59	20230803	6940	6.20	20231020	2.27	N	067900	500	90 억		540801	N	N	0	N	00	N
38	20240223	120554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	20	2	0.27	495910900	66702	196.58	7340	7550	7340	9590	5170	7380	7434.72	2.97	0	-5793	7460	7420	7380	7340	7300	7400	7320	91	2210	500	5010	10	1	18199659	1347	5.47	0.67	12	0.37	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	8630	-14.25	20240115	7040	5.11	20240125	12200	-39.34	20230803	6940	6.63	20231020	2.27	N	067900	500	90 억		540801	N	N	0	N	00	N
39	20240223	110549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	40	2	0.54	457605360	61533	181.35	7340	7550	7340	9590	5170	7380	7436.75	2.97	0	-4227	7460	7420	7380	7340	7300	7400	7320	91	2210	500	5010	10	1	18199659	1350	5.48	0.67	12	0.34	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	8630	-14.02	20240115	7040	5.40	20240125	12200	-39.18	20230803	6940	6.92	20231020	2.27	N	067900	500	90 억		540801	N	N	0	N	00	N
40	20240223	100547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	60	2	0.81	422999000	56862	167.58	7340	7550	7340	9590	5170	7380	7439.05	2.97	0	-1519	7460	7420	7380	7340	7300	7400	7320	91	2210	500	5010	10	1	18199659	1354	5.49	0.67	12	0.31	1354.00	11063.00	12200	20230803	-39.02	6940	20231020	7.20	8630	-13.79	20240115	7040	5.68	20240125	12200	-39.02	20230803	6940	7.20	20231020	2.27	N	067900	500	90 억		540801	N	N	0	N	00	N
41	20240223	090551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	80	2	1.08	210952980	28298	83.40	7340	7550	7340	9590	5170	7380	7454.70	2.97	0	3151	7460	7420	7380	7340	7300	7400	7320	91	2210	500	5010	10	1	18199659	1358	5.51	0.67	12	0.16	1354.00	11063.00	12200	20230803	-38.85	6940	20231020	7.49	8630	-13.56	20240115	7040	5.97	20240125	12200	-38.85	20230803	6940	7.49	20231020	2.27	N	067900	500	90 억		540801	N	N	0	N	00	N
42	20240222	160544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	0	3	0.00	249204350	33820	57.23	7390	7420	7340	9590	5170	7380	7368.55	3.06	0	-15811	7480	7430	7360	7310	7240	7455	7335	91	2210	500	5010	10	1	18199659	1343	5.45	0.67	12	0.19	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.31	N	067900	500	90 억		556614	N	N	0	N	00	N
43	20240222	150553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	-20	5	-0.27	213187770	28922	48.94	7390	7420	7340	9590	5170	7380	7371.13	3.06	0	-13685	7480	7430	7360	7310	7240	7455	7335	91	2210	500	5010	10	1	18199659	1339	5.44	0.67	12	0.16	1354.00	11063.00	12200	20230803	-39.67	6940	20231020	6.05	8630	-14.72	20240115	7040	4.55	20240125	12200	-39.67	20230803	6940	6.05	20231020	2.31	N	067900	500	90 억		556614	N	N	0	N	00	N
44	20240222	140551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	-10	5	-0.14	170506580	23122	39.12	7390	7420	7340	9590	5170	7380	7374.21	3.06	0	-10880	7480	7430	7360	7310	7240	7455	7335	91	2210	500	5010	10	1	18199659	1341	5.44	0.67	12	0.13	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	8630	-14.60	20240115	7040	4.69	20240125	12200	-39.59	20230803	6940	6.20	20231020	2.31	N	067900	500	90 억		556614	N	N	0	N	00	N
45	20240222	130540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	0	3	0.00	142556730	19333	32.71	7390	7420	7340	9590	5170	7380	7373.75	3.06	0	-9523	7480	7430	7360	7310	7240	7455	7335	91	2210	500	5010	10	1	18199659	1343	5.45	0.67	12	0.11	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.31	N	067900	500	90 억		556614	N	N	0	N	00	N
46	20240222	120548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	0	3	0.00	125356040	17002	28.77	7390	7420	7340	9590	5170	7380	7373.02	3.06	0	-9299	7480	7430	7360	7310	7240	7455	7335	91	2210	500	5010	10	1	18199659	1343	5.45	0.67	12	0.09	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.31	N	067900	500	90 억		556614	N	N	0	N	00	N
47	20240222	110544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	-20	5	-0.27	113043730	15334	25.95	7390	7420	7340	9590	5170	7380	7372.10	3.06	0	-8759	7480	7430	7360	7310	7240	7455	7335	91	2210	500	5010	10	1	18199659	1339	5.44	0.67	12	0.08	1354.00	11063.00	12200	20230803	-39.67	6940	20231020	6.05	8630	-14.72	20240115	7040	4.55	20240125	12200	-39.67	20230803	6940	6.05	20231020	2.31	N	067900	500	90 억		556614	N	N	0	N	00	N
48	20240222	100541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	-40	5	-0.54	72138450	9784	16.56	7390	7420	7340	9590	5170	7380	7373.10	3.06	0	-6998	7480	7430	7360	7310	7240	7455	7335	91	2210	500	5010	10	1	18199659	1336	5.42	0.66	12	0.05	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	8630	-14.95	20240115	7040	4.26	20240125	12200	-39.84	20230803	6940	5.76	20231020	2.31	N	067900	500	90 억		556614	N	N	0	N	00	N
49	20240222	090549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	40	2	0.54	25649380	3469	5.87	7390	7420	7370	9590	5170	7380	7393.88	3.06	0	-2794	7480	7430	7360	7310	7240	7455	7335	91	2210	500	5010	10	1	18199659	1350	5.48	0.67	12	0.02	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	8630	-14.02	20240115	7040	5.40	20240125	12200	-39.18	20230803	6940	6.92	20231020	2.31	N	067900	500	90 억		556614	N	N	0	N	00	N
50	20240221	160545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	90	2	1.23	434945700	59064	121.61	7320	7410	7290	9470	5110	7290	7364.13	3.00	0	9975	7510	7400	7340	7230	7170	7370	7200	91	2180	500	4950	10	1	18199659	1343	5.45	0.67	12	0.32	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.31	N	067900	500	90 억		545810	N	N	0	N	00	N
51	20240221	150540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	40	2	0.55	409419000	55603	114.48	7320	7410	7290	9470	5110	7290	7363.46	3.00	0	10304	7510	7400	7340	7230	7170	7370	7200	91	2180	500	4950	10	1	18199659	1334	5.41	0.66	12	0.31	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	8630	-15.06	20240115	7040	4.12	20240125	12200	-39.92	20230803	6940	5.62	20231020	2.31	N	067900	500	90 억		545810	N	N	0	N	00	N
52	20240221	140542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	80	2	1.10	299459890	40651	83.70	7320	7410	7290	9470	5110	7290	7366.90	3.00	0	11043	7510	7400	7340	7230	7170	7370	7200	91	2180	500	4950	10	1	18199659	1341	5.44	0.67	12	0.22	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	8630	-14.60	20240115	7040	4.69	20240125	12200	-39.59	20230803	6940	6.20	20231020	2.31	N	067900	500	90 억		545810	N	N	0	N	00	N
53	20240221	130542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	60	2	0.82	221374960	30055	61.88	7320	7410	7290	9470	5110	7290	7366.06	3.00	0	4225	7510	7400	7340	7230	7170	7370	7200	91	2180	500	4950	10	1	18199659	1338	5.43	0.66	12	0.17	1354.00	11063.00	12200	20230803	-39.75	6940	20231020	5.91	8630	-14.83	20240115	7040	4.40	20240125	12200	-39.75	20230803	6940	5.91	20231020	2.31	N	067900	500	90 억		545810	N	N	0	N	00	N
54	20240221	120541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	90	2	1.23	195044000	26478	54.52	7320	7410	7290	9470	5110	7290	7366.72	3.00	0	3962	7510	7400	7340	7230	7170	7370	7200	91	2180	500	4950	10	1	18199659	1343	5.45	0.67	12	0.15	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.31	N	067900	500	90 억		545810	N	N	0	N	00	N
55	20240221	110547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	90	2	1.23	145523450	19758	40.68	7320	7410	7290	9470	5110	7290	7365.90	3.00	0	3004	7510	7400	7340	7230	7170	7370	7200	91	2180	500	4950	10	1	18199659	1343	5.45	0.67	12	0.11	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.31	N	067900	500	90 억		545810	N	N	0	N	00	N
56	20240221	100539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	90	2	1.23	119965220	16296	33.55	7320	7400	7290	9470	5110	7290	7362.34	3.00	0	3047	7510	7400	7340	7230	7170	7370	7200	91	2180	500	4950	10	1	18199659	1343	5.45	0.67	12	0.09	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.31	N	067900	500	90 억		545810	N	N	0	N	00	N
57	20240221	090539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	60	2	0.82	24035750	3285	6.76	7320	7350	7290	9470	5110	7290	7318.17	3.00	0	-237	7510	7400	7340	7230	7170	7370	7200	91	2180	500	4950	10	1	18199659	1338	5.43	0.66	12	0.02	1354.00	11063.00	12200	20230803	-39.75	6940	20231020	5.91	8630	-14.83	20240115	7040	4.40	20240125	12200	-39.75	20230803	6940	5.91	20231020	2.31	N	067900	500	90 억		545810	N	N	0	N	00	N
58	20240220	160534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	-70	5	-0.95	355094750	48457	92.08	7450	7450	7280	9560	5160	7360	7328.04	3.09	0	-16238	7553	7456	7383	7286	7213	7505	7335	91	2200	500	5000	10	1	18199659	1327	5.38	0.66	12	0.27	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	8630	-15.53	20240115	7040	3.55	20240125	12200	-40.25	20230803	6940	5.04	20231020	2.29	N	067900	500	90 억		562051	N	N	0	N	00	N
59	20240220	150537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	-60	5	-0.82	340087150	46399	88.17	7450	7450	7280	9560	5160	7360	7329.62	3.09	0	-15474	7553	7456	7383	7286	7213	7505	7335	91	2200	500	5000	10	1	18199659	1329	5.39	0.66	12	0.25	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	8630	-15.41	20240115	7040	3.69	20240125	12200	-40.16	20230803	6940	5.19	20231020	2.29	N	067900	500	90 억		562051	N	N	0	N	00	N
60	20240220	140538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	-60	5	-0.82	263306030	35866	68.15	7450	7450	7290	9560	5160	7360	7341.38	3.09	0	-7117	7553	7456	7383	7286	7213	7505	7335	91	2200	500	5000	10	1	18199659	1329	5.39	0.66	12	0.20	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	8630	-15.41	20240115	7040	3.69	20240125	12200	-40.16	20230803	6940	5.19	20231020	2.29	N	067900	500	90 억		562051	N	N	0	N	00	N
61	20240220	130538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-30	5	-0.41	154694450	20992	39.89	7450	7450	7320	9560	5160	7360	7369.21	3.09	0	-3707	7553	7456	7383	7286	7213	7505	7335	91	2200	500	5000	10	1	18199659	1334	5.41	0.66	12	0.12	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	8630	-15.06	20240115	7040	4.12	20240125	12200	-39.92	20230803	6940	5.62	20231020	2.29	N	067900	500	90 억		562051	N	N	0	N	00	N
62	20240220	120536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	-40	5	-0.54	149170240	20239	38.46	7450	7450	7320	9560	5160	7360	7370.44	3.09	0	-3247	7553	7456	7383	7286	7213	7505	7335	91	2200	500	5000	10	1	18199659	1332	5.41	0.66	12	0.11	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	8630	-15.18	20240115	7040	3.98	20240125	12200	-40.00	20230803	6940	5.48	20231020	2.29	N	067900	500	90 억		562051	N	N	0	N	00	N
63	20240220	110534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	20	2	0.27	96012370	12997	24.70	7450	7450	7330	9560	5160	7360	7387.27	3.09	0	-3804	7553	7456	7383	7286	7213	7505	7335	91	2200	500	5000	10	1	18199659	1343	5.45	0.67	12	0.07	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.29	N	067900	500	90 억		562051	N	N	0	N	00	N
64	20240220	100526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	20	2	0.27	54898030	7428	14.11	7450	7450	7330	9560	5160	7360	7390.69	3.09	0	-1106	7553	7456	7383	7286	7213	7505	7335	91	2200	500	5000	10	1	18199659	1343	5.45	0.67	12	0.04	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.29	N	067900	500	90 억		562051	N	N	0	N	00	N
65	20240220	090539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	40	2	0.54	19839190	2668	5.07	7450	7450	7360	9560	5160	7360	7435.98	3.09	0	-194	7553	7456	7383	7286	7213	7505	7335	91	2200	500	5000	10	1	18199659	1347	5.47	0.67	12	0.01	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	8630	-14.25	20240115	7040	5.11	20240125	12200	-39.34	20230803	6940	6.63	20231020	2.29	N	067900	500	90 억		562051	N	N	0	N	00	N
66	20240219	160537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	50	2	0.68	383122450	51717	107.94	7320	7480	7310	9500	5120	7310	7408.15	2.99	0	17189	7463	7386	7323	7246	7183	7355	7215	91	2190	500	4970	10	1	18199659	1339	5.44	0.67	12	0.28	1354.00	11063.00	12200	20230803	-39.67	6940	20231020	6.05	8630	-14.72	20240115	7040	4.55	20240125	12200	-39.67	20230803	6940	6.05	20231020	2.20	N	067900	500	90 억		544865	N	N	0	N	00	N
67	20240219	150540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	60	2	0.82	365043810	49262	102.82	7320	7480	7310	9500	5120	7310	7410.25	2.99	0	16906	7463	7386	7323	7246	7183	7355	7215	91	2190	500	4970	10	1	18199659	1341	5.44	0.67	12	0.27	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	8630	-14.60	20240115	7040	4.69	20240125	12200	-39.59	20230803	6940	6.20	20231020	2.20	N	067900	500	90 억		544865	N	N	0	N	00	N
68	20240219	140539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	80	2	1.09	333881130	45041	94.01	7320	7480	7310	9500	5120	7310	7412.83	2.99	0	14713	7463	7386	7323	7246	7183	7355	7215	91	2190	500	4970	10	1	18199659	1345	5.46	0.67	12	0.25	1354.00	11063.00	12200	20230803	-39.43	6940	20231020	6.48	8630	-14.37	20240115	7040	4.97	20240125	12200	-39.43	20230803	6940	6.48	20231020	2.20	N	067900	500	90 억		544865	N	N	0	N	00	N
69	20240219	130539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	100	2	1.37	275452800	37131	77.50	7320	7480	7310	9500	5120	7310	7418.41	2.99	0	12009	7463	7386	7323	7246	7183	7355	7215	91	2190	500	4970	10	1	18199659	1349	5.47	0.67	12	0.20	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	8630	-14.14	20240115	7040	5.26	20240125	12200	-39.26	20230803	6940	6.77	20231020	2.20	N	067900	500	90 억		544865	N	N	0	N	00	N
70	20240219	120538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	100	2	1.37	263361930	35500	74.09	7320	7480	7310	9500	5120	7310	7418.65	2.99	0	11964	7463	7386	7323	7246	7183	7355	7215	91	2190	500	4970	10	1	18199659	1349	5.47	0.67	12	0.20	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	8630	-14.14	20240115	7040	5.26	20240125	12200	-39.26	20230803	6940	6.77	20231020	2.20	N	067900	500	90 억		544865	N	N	0	N	00	N
71	20240219	110538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	100	2	1.37	244774620	32994	68.86	7320	7480	7310	9500	5120	7310	7418.76	2.99	0	11450	7463	7386	7323	7246	7183	7355	7215	91	2190	500	4970	10	1	18199659	1349	5.47	0.67	12	0.18	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	8630	-14.14	20240115	7040	5.26	20240125	12200	-39.26	20230803	6940	6.77	20231020	2.20	N	067900	500	90 억		544865	N	N	0	N	00	N
72	20240219	100532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	110	2	1.50	104274440	14131	29.49	7320	7420	7310	9500	5120	7310	7379.13	2.99	0	8743	7463	7386	7323	7246	7183	7355	7215	91	2190	500	4970	10	1	18199659	1350	5.48	0.67	12	0.08	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	8630	-14.02	20240115	7040	5.40	20240125	12200	-39.18	20230803	6940	6.92	20231020	2.20	N	067900	500	90 억		544865	N	N	0	N	00	N
73	20240219	090535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	20	2	0.27	4364810	596	1.24	7320	7360	7310	9500	5120	7310	7323.51	2.99	0	-220	7463	7386	7323	7246	7183	7355	7215	91	2190	500	4970	10	1	18199659	1334	5.41	0.66	12	0.00	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	8630	-15.06	20240115	7040	4.12	20240125	12200	-39.92	20230803	6940	5.62	20231020	2.20	N	067900	500	90 억		544865	N	N	0	N	00	N
74	20240216	160533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	-70	5	-0.95	349522050	47839	93.57	7400	7400	7260	9590	5170	7380	7306.17	3.00	0	-1501	7473	7426	7373	7326	7273	7400	7300	91	2210	500	5010	10	1	18199659	1330	5.40	0.66	12	0.26	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	8630	-15.30	20240115	7040	3.84	20240125	12200	-40.08	20230803	6940	5.33	20231020	2.22	N	067900	500	90 억		545559	N	N	0	N	00	N
75	20240216	150535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	-60	5	-0.81	329096140	45045	88.10	7400	7400	7260	9590	5170	7380	7305.94	3.00	0	-2346	7473	7426	7373	7326	7273	7400	7300	91	2210	500	5010	10	1	18199659	1332	5.41	0.66	12	0.25	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	8630	-15.18	20240115	7040	3.98	20240125	12200	-40.00	20230803	6940	5.48	20231020	2.22	N	067900	500	90 억		545559	N	N	0	N	00	N
76	20240216	140538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	-60	5	-0.81	293284230	40148	78.52	7400	7400	7260	9590	5170	7380	7305.08	3.00	0	-2750	7473	7426	7373	7326	7273	7400	7300	91	2210	500	5010	10	1	18199659	1332	5.41	0.66	12	0.22	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	8630	-15.18	20240115	7040	3.98	20240125	12200	-40.00	20230803	6940	5.48	20231020	2.22	N	067900	500	90 억		545559	N	N	0	N	00	N
77	20240216	130532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-50	5	-0.68	265062280	36281	70.96	7400	7400	7260	9590	5170	7380	7305.82	3.00	0	-3798	7473	7426	7373	7326	7273	7400	7300	91	2210	500	5010	10	1	18199659	1334	5.41	0.66	12	0.20	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	8630	-15.06	20240115	7040	4.12	20240125	12200	-39.92	20230803	6940	5.62	20231020	2.22	N	067900	500	90 억		545559	N	N	0	N	00	N
78	20240216	120534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	-40	5	-0.54	151728800	20728	40.54	7400	7400	7290	9590	5170	7380	7319.99	3.00	0	-5246	7473	7426	7373	7326	7273	7400	7300	91	2210	500	5010	10	1	18199659	1336	5.42	0.66	12	0.11	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	8630	-14.95	20240115	7040	4.26	20240125	12200	-39.84	20230803	6940	5.76	20231020	2.22	N	067900	500	90 억		545559	N	N	0	N	00	N
79	20240216	110540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	-70	5	-0.95	126472080	17277	33.79	7400	7400	7290	9590	5170	7380	7320.26	3.00	0	-5513	7473	7426	7373	7326	7273	7400	7300	91	2210	500	5010	10	1	18199659	1330	5.40	0.66	12	0.09	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	8630	-15.30	20240115	7040	3.84	20240125	12200	-40.08	20230803	6940	5.33	20231020	2.22	N	067900	500	90 억		545559	N	N	0	N	00	N
80	20240216	100533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	-70	5	-0.95	68261510	9316	18.22	7400	7400	7300	9590	5170	7380	7327.34	3.00	0	-4288	7473	7426	7373	7326	7273	7400	7300	91	2210	500	5010	10	1	18199659	1330	5.40	0.66	12	0.05	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	8630	-15.30	20240115	7040	3.84	20240125	12200	-40.08	20230803	6940	5.33	20231020	2.22	N	067900	500	90 억		545559	N	N	0	N	00	N
81	20240216	090526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	0	3	0.00	8452100	1149	2.25	7400	7400	7340	9590	5170	7380	7356.05	3.00	0	-22	7473	7426	7373	7326	7273	7400	7300	91	2210	500	5010	10	1	18199659	1343	5.45	0.67	12	0.01	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.22	N	067900	500	90 억		545559	N	N	0	N	00	N
82	20240215	160531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	10	2	0.14	374058620	50755	48.00	7420	7420	7320	9580	5160	7370	7369.86	3.04	0	-7552	7583	7476	7383	7276	7183	7530	7330	91	2210	500	5010	10	1	18199659	1343	5.45	0.67	12	0.28	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.24	N	067900	500	90 억		553115	N	N	0	N	00	N
83	20240215	150534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	-30	5	-0.41	313529690	42526	40.22	7420	7420	7320	9580	5160	7370	7372.66	3.04	0	-4830	7583	7476	7383	7276	7183	7530	7330	91	2210	500	5010	10	1	18199659	1336	5.42	0.66	12	0.23	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	8630	-14.95	20240115	7040	4.26	20240125	12200	-39.84	20230803	6940	5.76	20231020	2.24	N	067900	500	90 억		553115	N	N	0	N	00	N
84	20240215	140531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	10	2	0.14	298628230	40499	38.30	7420	7420	7320	9580	5160	7370	7373.72	3.04	0	-3451	7583	7476	7383	7276	7183	7530	7330	91	2210	500	5010	10	1	18199659	1343	5.45	0.67	12	0.22	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.24	N	067900	500	90 억		553115	N	N	0	N	00	N
85	20240215	130527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	0	3	0.00	263699580	35749	33.81	7420	7420	7320	9580	5160	7370	7376.42	3.04	0	-3164	7583	7476	7383	7276	7183	7530	7330	91	2210	500	5010	10	1	18199659	1341	5.44	0.67	12	0.20	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	8630	-14.60	20240115	7040	4.69	20240125	12200	-39.59	20230803	6940	6.20	20231020	2.24	N	067900	500	90 억		553115	N	N	0	N	00	N
86	20240215	120531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	-10	5	-0.14	237295150	32167	30.42	7420	7420	7320	9580	5160	7370	7376.97	3.04	0	-3181	7583	7476	7383	7276	7183	7530	7330	91	2210	500	5010	10	1	18199659	1339	5.44	0.67	12	0.18	1354.00	11063.00	12200	20230803	-39.67	6940	20231020	6.05	8630	-14.72	20240115	7040	4.55	20240125	12200	-39.67	20230803	6940	6.05	20231020	2.24	N	067900	500	90 억		553115	N	N	0	N	00	N
87	20240215	110527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	0	3	0.00	221581030	30034	28.41	7420	7420	7320	9580	5160	7370	7377.67	3.04	0	-2887	7583	7476	7383	7276	7183	7530	7330	91	2210	500	5010	10	1	18199659	1341	5.44	0.67	12	0.17	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	8630	-14.60	20240115	7040	4.69	20240125	12200	-39.59	20230803	6940	6.20	20231020	2.24	N	067900	500	90 억		553115	N	N	0	N	00	N
88	20240215	100526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	20	2	0.27	197096800	26714	25.27	7420	7420	7320	9580	5160	7370	7378.03	3.04	0	-3791	7583	7476	7383	7276	7183	7530	7330	91	2210	500	5010	10	1	18199659	1345	5.46	0.67	12	0.15	1354.00	11063.00	12200	20230803	-39.43	6940	20231020	6.48	8630	-14.37	20240115	7040	4.97	20240125	12200	-39.43	20230803	6940	6.48	20231020	2.24	N	067900	500	90 억		553115	N	N	0	N	00	N
89	20240215	090526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	10	2	0.14	108253040	14648	13.85	7420	7420	7340	9580	5160	7370	7390.29	3.04	0	-7243	7583	7476	7383	7276	7183	7530	7330	91	2210	500	5010	10	1	18199659	1343	5.45	0.67	12	0.08	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.24	N	067900	500	90 억		553115	N	N	0	N	00	N
90	20240214	160524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	-50	5	-0.67	777411320	105579	149.52	7290	7490	7290	9640	5200	7420	7363.31	2.86	0	33430	7526	7472	7426	7372	7326	7450	7350	91	2220	500	5040	10	1	18199659	1341	5.44	0.67	12	0.58	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	8630	-14.60	20240115	7040	4.69	20240125	12200	-39.59	20230803	6940	6.20	20231020	2.26	N	067900	500	90 억		519687	N	N	0	N	00	N
91	20240214	150525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	-70	5	-0.94	736796170	100068	141.72	7290	7490	7290	9640	5200	7420	7362.95	2.86	0	33969	7526	7472	7426	7372	7326	7450	7350	91	2220	500	5040	10	1	18199659	1338	5.43	0.66	12	0.55	1354.00	11063.00	12200	20230803	-39.75	6940	20231020	5.91	8630	-14.83	20240115	7040	4.40	20240125	12200	-39.75	20230803	6940	5.91	20231020	2.26	N	067900	500	90 억		519687	N	N	0	N	00	N
92	20240214	140522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	-20	5	-0.27	288341100	39154	55.45	7290	7430	7290	9640	5200	7420	7364.28	2.86	0	13009	7526	7472	7426	7372	7326	7450	7350	91	2220	500	5040	10	1	18199659	1347	5.47	0.67	12	0.22	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	8630	-14.25	20240115	7040	5.11	20240125	12200	-39.34	20230803	6940	6.63	20231020	2.26	N	067900	500	90 억		519687	N	N	0	N	00	N
93	20240214	130524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	0	3	0.00	264627870	35951	50.91	7290	7430	7290	9640	5200	7420	7360.79	2.86	0	11321	7526	7472	7426	7372	7326	7450	7350	91	2220	500	5040	10	1	18199659	1350	5.48	0.67	12	0.20	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	8630	-14.02	20240115	7040	5.40	20240125	12200	-39.18	20230803	6940	6.92	20231020	2.26	N	067900	500	90 억		519687	N	N	0	N	00	N
94	20240214	120520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	-10	5	-0.13	242992360	33032	46.78	7290	7420	7290	9640	5200	7420	7356.27	2.86	0	10685	7526	7472	7426	7372	7326	7450	7350	91	2220	500	5040	10	1	18199659	1349	5.47	0.67	12	0.18	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	8630	-14.14	20240115	7040	5.26	20240125	12200	-39.26	20230803	6940	6.77	20231020	2.26	N	067900	500	90 억		519687	N	N	0	N	00	N
95	20240214	110525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	-50	5	-0.67	178152660	24240	34.33	7290	7420	7290	9640	5200	7420	7349.53	2.86	0	8448	7526	7472	7426	7372	7326	7450	7350	91	2220	500	5040	10	1	18199659	1341	5.44	0.67	12	0.13	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	8630	-14.60	20240115	7040	4.69	20240125	12200	-39.59	20230803	6940	6.20	20231020	2.26	N	067900	500	90 억		519687	N	N	0	N	00	N
96	20240214	090517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-40	5	-0.54	56172140	7688	10.89	7290	7380	7290	9640	5200	7420	7306.47	2.86	0	2219	7526	7472	7426	7372	7326	7450	7350	91	2220	500	5040	10	1	18199659	1343	5.45	0.67	12	0.04	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7040	4.83	20240125	12200	-39.51	20230803	6940	6.34	20231020	2.26	N	067900	500	90 억		519687	N	N	0	N	00	N
97	20240213	160518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	0	3	0.00	524620550	70567	116.17	7430	7480	7380	9640	5200	7420	7434.39	2.84	0	1563	7560	7490	7380	7310	7200	7510	7330	91	2220	500	5040	10	1	18199659	1350	5.48	0.67	12	0.39	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	8630	-14.02	20240115	7040	5.40	20240125	12200	-39.18	20230803	6940	6.92	20231020	2.26	N	067900	500	90 억		517184	N	N	0	N	00	N
98	20240213	150515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	10	2	0.13	507422570	68252	112.36	7430	7480	7380	9640	5200	7420	7434.55	2.84	0	1603	7560	7490	7380	7310	7200	7510	7330	91	2220	500	5040	10	1	18199659	1352	5.49	0.67	12	0.38	1354.00	11063.00	12200	20230803	-39.10	6940	20231020	7.06	8630	-13.90	20240115	7040	5.54	20240125	12200	-39.10	20230803	6940	7.06	20231020	2.26	N	067900	500	90 억		517184	N	N	0	N	00	N
99	20240213	140524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	-20	5	-0.27	483018600	64963	106.94	7430	7480	7380	9640	5200	7420	7435.29	2.84	0	2077	7560	7490	7380	7310	7200	7510	7330	91	2220	500	5040	10	1	18199659	1347	5.47	0.67	12	0.36	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	8630	-14.25	20240115	7040	5.11	20240125	12200	-39.34	20230803	6940	6.63	20231020	2.26	N	067900	500	90 억		517184	N	N	0	N	00	N
100	20240213	130517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	10	2	0.13	456679330	61407	101.09	7430	7480	7380	9640	5200	7420	7436.93	2.84	0	1348	7560	7490	7380	7310	7200	7510	7330	91	2220	500	5040	10	1	18199659	1352	5.49	0.67	12	0.34	1354.00	11063.00	12200	20230803	-39.10	6940	20231020	7.06	8630	-13.90	20240115	7040	5.54	20240125	12200	-39.10	20230803	6940	7.06	20231020	2.26	N	067900	500	90 억		517184	N	N	0	N	00	N
101	20240213	120523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	-20	5	-0.27	391888170	52661	86.69	7430	7480	7390	9640	5200	7420	7441.72	2.84	0	1662	7560	7490	7380	7310	7200	7510	7330	91	2220	500	5040	10	1	18199659	1347	5.47	0.67	12	0.29	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	8630	-14.25	20240115	7040	5.11	20240125	12200	-39.34	20230803	6940	6.63	20231020	2.26	N	067900	500	90 억		517184	N	N	0	N	00	N
102	20240213	110521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	10	2	0.13	339296240	45560	75.00	7430	7480	7410	9640	5200	7420	7447.24	2.84	0	1828	7560	7490	7380	7310	7200	7510	7330	91	2220	500	5040	10	1	18199659	1352	5.49	0.67	12	0.25	1354.00	11063.00	12200	20230803	-39.10	6940	20231020	7.06	8630	-13.90	20240115	7040	5.54	20240125	12200	-39.10	20230803	6940	7.06	20231020	2.26	N	067900	500	90 억		517184	N	N	0	N	00	N
103	20240213	100431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	40	2	0.54	186427850	25059	41.25	7430	7480	7410	9640	5200	7420	7439.56	2.84	0	4489	7560	7490	7380	7310	7200	7510	7330	91	2220	500	5040	10	1	18199659	1358	5.51	0.67	12	0.14	1354.00	11063.00	12200	20230803	-38.85	6940	20231020	7.49	8630	-13.56	20240115	7040	5.97	20240125	12200	-38.85	20230803	6940	7.49	20231020	2.26	N	067900	500	90 억		517184	N	N	0	N	00	N