KissMeData/187660/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	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-50	5	-1.80	801880260	291779	102.42	2775	2855	2690	3610	1950	2780	2748.25	2.38	0	-5133	2896	2837	2786	2727	2676	2867	2757	22	830	100	1720	5	1	21836250	596	227.50	1.94	12	1.34	12.00	1409.00	3325	20230628	-17.89	1710	20231020	59.65	3190	-14.42	20240205	1922	42.04	20240102	3325	-17.89	20230628	1710	59.65	20231020	4.30	N	187660	100	21 억		518897	N	N	0	N	00	N
3	20240229	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	-60	5	-2.16	772243270	280922	98.61	2775	2855	2690	3610	1950	2780	2748.96	2.38	0	-211	2896	2837	2786	2727	2676	2867	2757	22	830	100	1720	5	1	21836250	594	226.67	1.93	12	1.29	12.00	1409.00	3325	20230628	-18.20	1710	20231020	59.06	3190	-14.73	20240205	1922	41.52	20240102	3325	-18.20	20230628	1710	59.06	20231020	4.30	N	187660	100	21 억		518897	N	N	0	N	00	N
4	20240229	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-55	5	-1.98	699813465	254328	89.27	2775	2855	2690	3610	1950	2780	2751.62	2.38	0	-3481	2896	2837	2786	2727	2676	2867	2757	22	830	100	1720	5	1	21836250	595	227.08	1.93	12	1.16	12.00	1409.00	3325	20230628	-18.05	1710	20231020	59.36	3190	-14.58	20240205	1922	41.78	20240102	3325	-18.05	20230628	1710	59.36	20231020	4.30	N	187660	100	21 억		518897	N	N	0	N	00	N
5	20240229	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	5	2	0.18	248603095	89215	31.32	2775	2855	2745	3610	1950	2780	2786.56	2.38	0	6598	2896	2837	2786	2727	2676	2867	2757	22	830	100	1720	5	1	21836250	608	232.08	1.98	12	0.41	12.00	1409.00	3325	20230628	-16.24	1710	20231020	62.87	3190	-12.70	20240205	1922	44.90	20240102	3325	-16.24	20230628	1710	62.87	20231020	4.30	N	187660	100	21 억		518897	N	N	0	N	00	N
6	20240229	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-5	5	-0.18	189544010	67902	23.83	2775	2855	2745	3610	1950	2780	2791.43	2.38	0	4349	2896	2837	2786	2727	2676	2867	2757	22	830	100	1720	5	1	21836250	606	231.25	1.97	12	0.31	12.00	1409.00	3325	20230628	-16.54	1710	20231020	62.28	3190	-13.01	20240205	1922	44.38	20240102	3325	-16.54	20230628	1710	62.28	20231020	4.30	N	187660	100	21 억		518897	N	N	0	N	00	N
7	20240229	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	0	3	0.00	176648310	63250	22.20	2775	2855	2745	3610	1950	2780	2792.86	2.38	0	4245	2896	2837	2786	2727	2676	2867	2757	22	830	100	1720	5	1	21836250	607	231.67	1.97	12	0.29	12.00	1409.00	3325	20230628	-16.39	1710	20231020	62.57	3190	-12.85	20240205	1922	44.64	20240102	3325	-16.39	20230628	1710	62.57	20231020	4.30	N	187660	100	21 억		518897	N	N	0	N	00	N
8	20240229	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	30	2	1.08	149995620	53656	18.83	2775	2855	2745	3610	1950	2780	2795.51	2.38	0	6207	2896	2837	2786	2727	2676	2867	2757	22	830	100	1720	5	1	21836250	614	234.17	1.99	12	0.25	12.00	1409.00	3325	20230628	-15.49	1710	20231020	64.33	3190	-11.91	20240205	1922	46.20	20240102	3325	-15.49	20230628	1710	64.33	20231020	4.30	N	187660	100	21 억		518897	N	N	0	N	00	N
9	20240229	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	10	2	0.36	25960415	9375	3.29	2775	2800	2745	3610	1950	2780	2769.11	2.38	0	3854	2896	2837	2786	2727	2676	2867	2757	22	830	100	1720	5	1	21836250	609	232.50	1.98	12	0.04	12.00	1409.00	3325	20230628	-16.09	1710	20231020	63.16	3190	-12.54	20240205	1922	45.16	20240102	3325	-16.09	20230628	1710	63.16	20231020	4.30	N	187660	100	21 억		518897	N	N	0	N	00	N
10	20240228	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	0	3	0.00	790281845	284836	56.48	2735	2845	2735	3610	1950	2780	2774.51	2.51	0	-26575	2976	2877	2731	2632	2486	2927	2682	22	830	100	1720	5	1	21836250	607	231.67	1.97	12	1.30	12.00	1409.00	3325	20230628	-16.39	1710	20231020	62.57	3190	-12.85	20240205	1922	44.64	20240102	3325	-16.39	20230628	1710	62.57	20231020	4.33	N	187660	100	21 억		547000	N	N	0	N	00	N
11	20240228	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	-25	5	-0.90	744528100	268344	53.21	2735	2845	2735	3610	1950	2780	2774.53	2.51	0	-29266	2976	2877	2731	2632	2486	2927	2682	22	830	100	1720	5	1	21836250	602	229.58	1.96	12	1.23	12.00	1409.00	3325	20230628	-17.14	1710	20231020	61.11	3190	-13.64	20240205	1922	43.34	20240102	3325	-17.14	20230628	1710	61.11	20231020	4.33	N	187660	100	21 억		547000	N	N	0	N	00	N
12	20240228	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	-15	5	-0.54	645141235	232510	46.10	2735	2845	2735	3610	1950	2780	2774.68	2.51	0	-22220	2976	2877	2731	2632	2486	2927	2682	22	830	100	1720	5	1	21836250	604	230.42	1.96	12	1.06	12.00	1409.00	3325	20230628	-16.84	1710	20231020	61.70	3190	-13.32	20240205	1922	43.86	20240102	3325	-16.84	20230628	1710	61.70	20231020	4.33	N	187660	100	21 억		547000	N	N	0	N	00	N
13	20240228	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	-40	5	-1.44	583016385	209898	41.62	2735	2845	2735	3610	1950	2780	2777.62	2.51	0	-13481	2976	2877	2731	2632	2486	2927	2682	22	830	100	1720	5	1	21836250	598	228.33	1.94	12	0.96	12.00	1409.00	3325	20230628	-17.59	1710	20231020	60.23	3190	-14.11	20240205	1922	42.56	20240102	3325	-17.59	20230628	1710	60.23	20231020	4.33	N	187660	100	21 억		547000	N	N	0	N	00	N
14	20240228	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	10	2	0.36	424033705	152285	30.20	2735	2845	2735	3610	1950	2780	2784.47	2.51	0	2940	2976	2877	2731	2632	2486	2927	2682	22	830	100	1720	5	1	21836250	609	232.50	1.98	12	0.70	12.00	1409.00	3325	20230628	-16.09	1710	20231020	63.16	3190	-12.54	20240205	1922	45.16	20240102	3325	-16.09	20230628	1710	63.16	20231020	4.33	N	187660	100	21 억		547000	N	N	0	N	00	N
15	20240228	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	10	2	0.36	369259210	132647	26.30	2735	2845	2735	3610	1950	2780	2783.77	2.51	0	3932	2976	2877	2731	2632	2486	2927	2682	22	830	100	1720	5	1	21836250	609	232.50	1.98	12	0.61	12.00	1409.00	3325	20230628	-16.09	1710	20231020	63.16	3190	-12.54	20240205	1922	45.16	20240102	3325	-16.09	20230628	1710	63.16	20231020	4.33	N	187660	100	21 억		547000	N	N	0	N	00	N
16	20240228	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	0	3	0.00	224287890	81092	16.08	2735	2830	2735	3610	1950	2780	2765.84	2.51	0	-356	2976	2877	2731	2632	2486	2927	2682	22	830	100	1720	5	1	21836250	607	231.67	1.97	12	0.37	12.00	1409.00	3325	20230628	-16.39	1710	20231020	62.57	3190	-12.85	20240205	1922	44.64	20240102	3325	-16.39	20230628	1710	62.57	20231020	4.33	N	187660	100	21 억		547000	N	N	0	N	00	N
17	20240228	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	20	2	0.72	39131155	14083	2.79	2735	2830	2735	3610	1950	2780	2778.61	2.51	0	538	2976	2877	2731	2632	2486	2927	2682	22	830	100	1720	5	1	21836250	611	233.33	1.99	12	0.06	12.00	1409.00	3325	20230628	-15.79	1710	20231020	63.74	3190	-12.23	20240205	1922	45.68	20240102	3325	-15.79	20230628	1710	63.74	20231020	4.33	N	187660	100	21 억		547000	N	N	0	N	00	N
18	20240227	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	150	2	5.70	1364306870	502953	299.26	2670	2830	2585	3415	1845	2630	2712.59	2.25	0	56157	2760	2695	2630	2565	2500	2662	2532	22	785	100	1630	5	1	21836250	607	231.67	1.97	12	2.30	12.00	1409.00	3325	20230628	-16.39	1710	20231020	62.57	3190	-12.85	20240205	1922	44.64	20240102	3325	-16.39	20230628	1710	62.57	20231020	4.36	N	187660	100	21 억		490494	N	N	0	N	00	N
19	20240227	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	145	2	5.51	1327214200	489621	291.32	2670	2830	2585	3415	1845	2630	2710.70	2.25	0	54832	2760	2695	2630	2565	2500	2662	2532	22	785	100	1630	5	1	21836250	606	231.25	1.97	12	2.24	12.00	1409.00	3325	20230628	-16.54	1710	20231020	62.28	3190	-13.01	20240205	1922	44.38	20240102	3325	-16.54	20230628	1710	62.28	20231020	4.36	N	187660	100	21 억		490494	N	N	0	N	00	N
20	20240227	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	155	2	5.89	1013111595	377495	224.61	2670	2795	2585	3415	1845	2630	2683.77	2.25	0	70815	2760	2695	2630	2565	2500	2662	2532	22	785	100	1630	5	1	21836250	608	232.08	1.98	12	1.73	12.00	1409.00	3325	20230628	-16.24	1710	20231020	62.87	3190	-12.70	20240205	1922	44.90	20240102	3325	-16.24	20230628	1710	62.87	20231020	4.36	N	187660	100	21 억		490494	N	N	0	N	00	N
21	20240227	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	80	2	3.04	734003485	276090	164.27	2670	2730	2585	3415	1845	2630	2658.57	2.25	0	62788	2760	2695	2630	2565	2500	2662	2532	22	785	100	1630	5	1	21836250	592	225.83	1.92	12	1.26	12.00	1409.00	3325	20230628	-18.50	1710	20231020	58.48	3190	-15.05	20240205	1922	41.00	20240102	3325	-18.50	20230628	1710	58.48	20231020	4.36	N	187660	100	21 억		490494	N	N	0	N	00	N
22	20240227	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	50	2	1.90	586501855	221558	131.83	2670	2720	2585	3415	1845	2630	2647.17	2.25	0	40442	2760	2695	2630	2565	2500	2662	2532	22	785	100	1630	5	1	21836250	585	223.33	1.90	12	1.01	12.00	1409.00	3325	20230628	-19.40	1710	20231020	56.73	3190	-15.99	20240205	1922	39.44	20240102	3325	-19.40	20230628	1710	56.73	20231020	4.36	N	187660	100	21 억		490494	N	N	0	N	00	N
23	20240227	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	35	2	1.33	443327225	168293	100.13	2670	2720	2585	3415	1845	2630	2634.26	2.25	0	29966	2760	2695	2630	2565	2500	2662	2532	22	785	100	1630	5	1	21836250	582	222.08	1.89	12	0.77	12.00	1409.00	3325	20230628	-19.85	1710	20231020	55.85	3190	-16.46	20240205	1922	38.66	20240102	3325	-19.85	20230628	1710	55.85	20231020	4.36	N	187660	100	21 억		490494	N	N	0	N	00	N
24	20240227	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	25	2	0.95	253495390	95954	57.09	2670	2720	2585	3415	1845	2630	2641.84	2.25	0	26499	2760	2695	2630	2565	2500	2662	2532	22	785	100	1630	5	1	21836250	580	221.25	1.88	12	0.44	12.00	1409.00	3325	20230628	-20.15	1710	20231020	55.26	3190	-16.77	20240205	1922	38.14	20240102	3325	-20.15	20230628	1710	55.26	20231020	4.36	N	187660	100	21 억		490494	N	N	0	N	00	N
25	20240227	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-20	5	-0.76	20660285	7911	4.71	2670	2670	2585	3415	1845	2630	2611.59	2.25	0	3270	2760	2695	2630	2565	2500	2662	2532	22	785	100	1630	5	1	21836250	570	217.50	1.85	12	0.04	12.00	1409.00	3325	20230628	-21.50	1710	20231020	52.63	3190	-18.18	20240205	1922	35.80	20240102	3325	-21.50	20230628	1710	52.63	20231020	4.36	N	187660	100	21 억		490494	N	N	0	N	00	N
26	20240226	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-40	5	-1.50	440138505	168051	40.38	2670	2695	2565	3470	1870	2670	2619.08	2.39	0	-31740	2816	2742	2656	2582	2496	2780	2620	22	800	100	1650	5	1	21836250	574	219.17	1.87	12	0.77	12.00	1409.00	3325	20230628	-20.90	1710	20231020	53.80	3190	-17.55	20240205	1922	36.84	20240102	3325	-20.90	20230628	1710	53.80	20231020	4.54	N	187660	100	21 억		522140	N	N	0	N	00	N
27	20240226	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-60	5	-2.25	429932020	164166	39.44	2670	2695	2565	3470	1870	2670	2618.89	2.39	0	-30618	2816	2742	2656	2582	2496	2780	2620	22	800	100	1650	5	1	21836250	570	217.50	1.85	12	0.75	12.00	1409.00	3325	20230628	-21.50	1710	20231020	52.63	3190	-18.18	20240205	1922	35.80	20240102	3325	-21.50	20230628	1710	52.63	20231020	4.54	N	187660	100	21 억		522140	N	N	0	N	00	N
28	20240226	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-40	5	-1.50	265232955	100932	24.25	2670	2695	2565	3470	1870	2670	2627.84	2.39	0	-24218	2816	2742	2656	2582	2496	2780	2620	22	800	100	1650	5	1	21836250	574	219.17	1.87	12	0.46	12.00	1409.00	3325	20230628	-20.90	1710	20231020	53.80	3190	-17.55	20240205	1922	36.84	20240102	3325	-20.90	20230628	1710	53.80	20231020	4.54	N	187660	100	21 억		522140	N	N	0	N	00	N
29	20240226	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	5	2	0.19	217634775	82927	19.92	2670	2695	2565	3470	1870	2670	2624.41	2.39	0	-23260	2816	2742	2656	2582	2496	2780	2620	22	800	100	1650	5	1	21836250	584	222.92	1.90	12	0.38	12.00	1409.00	3325	20230628	-19.55	1710	20231020	56.43	3190	-16.14	20240205	1922	39.18	20240102	3325	-19.55	20230628	1710	56.43	20231020	4.54	N	187660	100	21 억		522140	N	N	0	N	00	N
30	20240226	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	-35	5	-1.31	185512680	70815	17.01	2670	2695	2565	3470	1870	2670	2619.68	2.39	0	-18035	2816	2742	2656	2582	2496	2780	2620	22	800	100	1650	5	1	21836250	575	219.58	1.87	12	0.32	12.00	1409.00	3325	20230628	-20.75	1710	20231020	54.09	3190	-17.40	20240205	1922	37.10	20240102	3325	-20.75	20230628	1710	54.09	20231020	4.54	N	187660	100	21 억		522140	N	N	0	N	00	N
31	20240226	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-50	5	-1.87	160316710	61196	14.70	2670	2695	2565	3470	1870	2670	2619.73	2.39	0	-18002	2816	2742	2656	2582	2496	2780	2620	22	800	100	1650	5	1	21836250	572	218.33	1.86	12	0.28	12.00	1409.00	3325	20230628	-21.20	1710	20231020	53.22	3190	-17.87	20240205	1922	36.32	20240102	3325	-21.20	20230628	1710	53.22	20231020	4.54	N	187660	100	21 억		522140	N	N	0	N	00	N
32	20240226	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-50	5	-1.87	125190315	47798	11.48	2670	2695	2565	3470	1870	2670	2619.15	2.39	0	-18172	2816	2742	2656	2582	2496	2780	2620	22	800	100	1650	5	1	21836250	572	218.33	1.86	12	0.22	12.00	1409.00	3325	20230628	-21.20	1710	20231020	53.22	3190	-17.87	20240205	1922	36.32	20240102	3325	-21.20	20230628	1710	53.22	20231020	4.54	N	187660	100	21 억		522140	N	N	0	N	00	N
33	20240226	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-70	5	-2.62	71787140	27368	6.58	2670	2695	2565	3470	1870	2670	2623.03	2.39	0	-12812	2816	2742	2656	2582	2496	2780	2620	22	800	100	1650	5	1	21836250	568	216.67	1.85	12	0.13	12.00	1409.00	3325	20230628	-21.80	1710	20231020	52.05	3190	-18.50	20240205	1922	35.28	20240102	3325	-21.80	20230628	1710	52.05	20231020	4.54	N	187660	100	21 억		522140	N	N	0	N	00	N
34	20240223	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	0	3	0.00	1103207780	414184	137.11	2655	2730	2570	3470	1870	2670	2663.57	2.41	0	-1526	2763	2716	2628	2581	2493	2740	2605	22	800	100	1650	5	1	21836250	583	222.50	1.89	12	1.90	12.00	1409.00	3325	20230628	-19.70	1710	20231020	56.14	3190	-16.30	20240205	1922	38.92	20240102	3325	-19.70	20230628	1710	56.14	20231020	4.51	N	187660	100	21 억		525564	N	N	0	N	00	N
35	20240223	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	-35	5	-1.31	1024719345	384399	127.25	2655	2730	2570	3470	1870	2670	2665.77	2.41	0	4155	2763	2716	2628	2581	2493	2740	2605	22	800	100	1650	5	1	21836250	575	219.58	1.87	12	1.76	12.00	1409.00	3325	20230628	-20.75	1710	20231020	54.09	3190	-17.40	20240205	1922	37.10	20240102	3325	-20.75	20230628	1710	54.09	20231020	4.51	N	187660	100	21 억		525564	N	N	0	N	00	N
36	20240223	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	0	3	0.00	944485580	354109	117.22	2655	2730	2570	3470	1870	2670	2667.22	2.41	0	20859	2763	2716	2628	2581	2493	2740	2605	22	800	100	1650	5	1	21836250	583	222.50	1.89	12	1.62	12.00	1409.00	3325	20230628	-19.70	1710	20231020	56.14	3190	-16.30	20240205	1922	38.92	20240102	3325	-19.70	20230628	1710	56.14	20231020	4.51	N	187660	100	21 억		525564	N	N	0	N	00	N
37	20240223	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	35	2	1.31	893002160	334971	110.89	2655	2730	2570	3470	1870	2670	2665.91	2.41	0	24771	2763	2716	2628	2581	2493	2740	2605	22	800	100	1650	5	1	21836250	591	225.42	1.92	12	1.53	12.00	1409.00	3325	20230628	-18.65	1710	20231020	58.19	3190	-15.20	20240205	1922	40.74	20240102	3325	-18.65	20230628	1710	58.19	20231020	4.51	N	187660	100	21 억		525564	N	N	0	N	00	N
38	20240223	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	45	2	1.69	695217725	261600	86.60	2655	2730	2570	3470	1870	2670	2657.56	2.41	0	23657	2763	2716	2628	2581	2493	2740	2605	22	800	100	1650	5	1	21836250	593	226.25	1.93	12	1.20	12.00	1409.00	3325	20230628	-18.35	1710	20231020	58.77	3190	-14.89	20240205	1922	41.26	20240102	3325	-18.35	20230628	1710	58.77	20231020	4.51	N	187660	100	21 억		525564	N	N	0	N	00	N
39	20240223	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-30	5	-1.12	532876010	200905	66.51	2655	2730	2570	3470	1870	2670	2652.38	2.41	0	9446	2763	2716	2628	2581	2493	2740	2605	22	800	100	1650	5	1	21836250	576	220.00	1.87	12	0.92	12.00	1409.00	3325	20230628	-20.60	1710	20231020	54.39	3190	-17.24	20240205	1922	37.36	20240102	3325	-20.60	20230628	1710	54.39	20231020	4.51	N	187660	100	21 억		525564	N	N	0	N	00	N
40	20240223	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-5	5	-0.19	247336815	94083	31.14	2655	2675	2570	3470	1870	2670	2628.92	2.41	0	5218	2763	2716	2628	2581	2493	2740	2605	22	800	100	1650	5	1	21836250	582	222.08	1.89	12	0.43	12.00	1409.00	3325	20230628	-19.85	1710	20231020	55.85	3190	-16.46	20240205	1922	38.66	20240102	3325	-19.85	20230628	1710	55.85	20231020	4.51	N	187660	100	21 억		525564	N	N	0	N	00	N
41	20240223	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-60	5	-2.25	87953215	33641	11.14	2655	2655	2570	3470	1870	2670	2614.46	2.41	0	326	2763	2716	2628	2581	2493	2740	2605	22	800	100	1650	5	1	21836250	570	217.50	1.85	12	0.15	12.00	1409.00	3325	20230628	-21.50	1710	20231020	52.63	3190	-18.18	20240205	1922	35.80	20240102	3325	-21.50	20230628	1710	52.63	20231020	4.51	N	187660	100	21 억		525564	N	N	0	N	00	N
42	20240222	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	95	2	3.69	791295515	301374	154.26	2555	2675	2540	3345	1805	2575	2625.55	2.35	0	13205	2685	2630	2575	2520	2465	2602	2492	22	770	100	1590	5	1	21836250	583	222.50	1.89	12	1.38	12.00	1409.00	3325	20230628	-19.70	1710	20231020	56.14	3190	-16.30	20240205	1922	38.92	20240102	3325	-19.70	20230628	1710	56.14	20231020	4.75	N	187660	100	21 억		513473	N	N	0	N	00	N
43	20240222	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	75	2	2.91	764018610	291139	149.03	2555	2675	2540	3345	1805	2575	2624.24	2.35	0	16587	2685	2630	2575	2520	2465	2602	2492	22	770	100	1590	5	1	21836250	579	220.83	1.88	12	1.33	12.00	1409.00	3325	20230628	-20.30	1710	20231020	54.97	3190	-16.93	20240205	1922	37.88	20240102	3325	-20.30	20230628	1710	54.97	20231020	4.75	N	187660	100	21 억		513473	N	N	0	N	00	N
44	20240222	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	55	2	2.14	588787510	224721	115.03	2555	2665	2540	3345	1805	2575	2620.08	2.35	0	20808	2685	2630	2575	2520	2465	2602	2492	22	770	100	1590	5	1	21836250	574	219.17	1.87	12	1.03	12.00	1409.00	3325	20230628	-20.90	1710	20231020	53.80	3190	-17.55	20240205	1922	36.84	20240102	3325	-20.90	20230628	1710	53.80	20231020	4.75	N	187660	100	21 억		513473	N	N	0	N	00	N
45	20240222	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	50	2	1.94	522501150	199406	102.07	2555	2665	2540	3345	1805	2575	2620.29	2.35	0	14893	2685	2630	2575	2520	2465	2602	2492	22	770	100	1590	5	1	21836250	573	218.75	1.86	12	0.91	12.00	1409.00	3325	20230628	-21.05	1710	20231020	53.51	3190	-17.71	20240205	1922	36.58	20240102	3325	-21.05	20230628	1710	53.51	20231020	4.75	N	187660	100	21 억		513473	N	N	0	N	00	N
46	20240222	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	65	2	2.52	447501070	171103	87.58	2555	2665	2540	3345	1805	2575	2615.39	2.35	0	12217	2685	2630	2575	2520	2465	2602	2492	22	770	100	1590	5	1	21836250	576	220.00	1.87	12	0.78	12.00	1409.00	3325	20230628	-20.60	1710	20231020	54.39	3190	-17.24	20240205	1922	37.36	20240102	3325	-20.60	20230628	1710	54.39	20231020	4.75	N	187660	100	21 억		513473	N	N	0	N	00	N
47	20240222	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	80	2	3.11	282483300	108612	55.60	2555	2660	2540	3345	1805	2575	2600.85	2.35	0	14080	2685	2630	2575	2520	2465	2602	2492	22	770	100	1590	5	1	21836250	580	221.25	1.88	12	0.50	12.00	1409.00	3325	20230628	-20.15	1710	20231020	55.26	3190	-16.77	20240205	1922	38.14	20240102	3325	-20.15	20230628	1710	55.26	20231020	4.75	N	187660	100	21 억		513473	N	N	0	N	00	N
48	20240222	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	25	2	0.97	116648715	45491	23.29	2555	2610	2540	3345	1805	2575	2564.22	2.35	0	3379	2685	2630	2575	2520	2465	2602	2492	22	770	100	1590	5	1	21836250	568	216.67	1.85	12	0.21	12.00	1409.00	3325	20230628	-21.80	1710	20231020	52.05	3190	-18.50	20240205	1922	35.28	20240102	3325	-21.80	20230628	1710	52.05	20231020	4.75	N	187660	100	21 억		513473	N	N	0	N	00	N
49	20240222	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-10	5	-0.39	17951545	7039	3.60	2555	2580	2540	3345	1805	2575	2550.30	2.35	0	-1588	2685	2630	2575	2520	2465	2602	2492	22	770	100	1590	5	1	21836250	560	213.75	1.82	12	0.03	12.00	1409.00	3325	20230628	-22.86	1710	20231020	50.00	3190	-19.59	20240205	1922	33.45	20240102	3325	-22.86	20230628	1710	50.00	20231020	4.75	N	187660	100	21 억		513473	N	N	0	N	00	N
50	20240221	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-35	5	-1.34	497758005	194675	53.92	2630	2630	2520	3390	1830	2610	2556.78	2.66	0	-66860	2770	2690	2550	2470	2330	2730	2510	22	780	100	1610	5	1	21836250	562	214.58	1.83	12	0.89	12.00	1409.00	3325	20230628	-22.56	1710	20231020	50.58	3190	-19.28	20240205	1922	33.98	20240102	3325	-22.56	20230628	1710	50.58	20231020	4.76	N	187660	100	21 억		580021	N	N	0	N	00	N
51	20240221	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-50	5	-1.92	472298355	184777	51.18	2630	2630	2520	3390	1830	2610	2555.96	2.66	0	-61702	2770	2690	2550	2470	2330	2730	2510	22	780	100	1610	5	1	21836250	559	213.33	1.82	12	0.85	12.00	1409.00	3325	20230628	-23.01	1710	20231020	49.71	3190	-19.75	20240205	1922	33.19	20240102	3325	-23.01	20230628	1710	49.71	20231020	4.76	N	187660	100	21 억		580021	N	N	0	N	00	N
52	20240221	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-40	5	-1.53	373542730	146214	40.50	2630	2630	2520	3390	1830	2610	2554.65	2.66	0	-50290	2770	2690	2550	2470	2330	2730	2510	22	780	100	1610	5	1	21836250	561	214.17	1.82	12	0.67	12.00	1409.00	3325	20230628	-22.71	1710	20231020	50.29	3190	-19.44	20240205	1922	33.71	20240102	3325	-22.71	20230628	1710	50.29	20231020	4.76	N	187660	100	21 억		580021	N	N	0	N	00	N
53	20240221	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-60	5	-2.30	340693615	133405	36.95	2630	2630	2520	3390	1830	2610	2553.70	2.66	0	-47835	2770	2690	2550	2470	2330	2730	2510	22	780	100	1610	5	1	21836250	557	212.50	1.81	12	0.61	12.00	1409.00	3325	20230628	-23.31	1710	20231020	49.12	3190	-20.06	20240205	1922	32.67	20240102	3325	-23.31	20230628	1710	49.12	20231020	4.76	N	187660	100	21 억		580021	N	N	0	N	00	N
54	20240221	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-60	5	-2.30	312243255	122211	33.85	2630	2630	2520	3390	1830	2610	2554.82	2.66	0	-45441	2770	2690	2550	2470	2330	2730	2510	22	780	100	1610	5	1	21836250	557	212.50	1.81	12	0.56	12.00	1409.00	3325	20230628	-23.31	1710	20231020	49.12	3190	-20.06	20240205	1922	32.67	20240102	3325	-23.31	20230628	1710	49.12	20231020	4.76	N	187660	100	21 억		580021	N	N	0	N	00	N
55	20240221	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-55	5	-2.11	242974845	95040	26.32	2630	2630	2520	3390	1830	2610	2556.38	2.66	0	-33755	2770	2690	2550	2470	2330	2730	2510	22	780	100	1610	5	1	21836250	558	212.92	1.81	12	0.44	12.00	1409.00	3325	20230628	-23.16	1710	20231020	49.42	3190	-19.91	20240205	1922	32.93	20240102	3325	-23.16	20230628	1710	49.42	20231020	4.76	N	187660	100	21 억		580021	N	N	0	N	00	N
56	20240221	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-60	5	-2.30	167990380	65895	18.25	2630	2630	2520	3390	1830	2610	2549.09	2.66	0	-17029	2770	2690	2550	2470	2330	2730	2510	22	780	100	1610	5	1	21836250	557	212.50	1.81	12	0.30	12.00	1409.00	3325	20230628	-23.31	1710	20231020	49.12	3190	-20.06	20240205	1922	32.67	20240102	3325	-23.31	20230628	1710	49.12	20231020	4.76	N	187660	100	21 억		580021	N	N	0	N	00	N
57	20240221	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-10	5	-0.38	26032830	10049	2.78	2630	2630	2575	3390	1830	2610	2589.99	2.66	0	2595	2770	2690	2550	2470	2330	2730	2510	22	780	100	1610	5	1	21836250	568	216.67	1.85	12	0.05	12.00	1409.00	3325	20230628	-21.80	1710	20231020	52.05	3190	-18.50	20240205	1922	35.28	20240102	3325	-21.80	20230628	1710	52.05	20231020	4.76	N	187660	100	21 억		580021	N	N	0	N	00	N
58	20240220	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	180	2	7.41	907867910	358633	100.35	2435	2630	2410	3155	1705	2430	2531.58	2.52	0	27340	2626	2527	2461	2362	2296	2495	2330	22	725	100	1500	5	1	21836250	570	217.50	1.85	12	1.64	12.00	1409.00	3325	20230628	-21.50	1710	20231020	52.63	3190	-18.18	20240205	1922	35.80	20240102	3325	-21.50	20230628	1710	52.63	20231020	4.69	N	187660	100	21 억		549739	N	N	0	N	00	N
59	20240220	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	165	2	6.79	852299795	337295	94.38	2435	2630	2410	3155	1705	2430	2527.01	2.52	0	29140	2626	2527	2461	2362	2296	2495	2330	22	725	100	1500	5	1	21836250	567	216.25	1.84	12	1.54	12.00	1409.00	3325	20230628	-21.95	1710	20231020	51.75	3190	-18.65	20240205	1922	35.02	20240102	3325	-21.95	20230628	1710	51.75	20231020	4.69	N	187660	100	21 억		549739	N	N	0	N	00	N
60	20240220	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	165	2	6.79	741877165	294634	82.44	2435	2630	2410	3155	1705	2430	2518.11	2.52	0	24431	2626	2527	2461	2362	2296	2495	2330	22	725	100	1500	5	1	21836250	567	216.25	1.84	12	1.35	12.00	1409.00	3325	20230628	-21.95	1710	20231020	51.75	3190	-18.65	20240205	1922	35.02	20240102	3325	-21.95	20230628	1710	51.75	20231020	4.69	N	187660	100	21 억		549739	N	N	0	N	00	N
61	20240220	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	100	2	4.12	567679470	227025	63.53	2435	2535	2410	3155	1705	2430	2500.67	2.52	0	28598	2626	2527	2461	2362	2296	2495	2330	22	725	100	1500	5	1	21836250	552	210.83	1.80	12	1.04	12.00	1409.00	3325	20230628	-23.91	1710	20231020	47.95	3190	-20.69	20240205	1922	31.63	20240102	3325	-23.91	20230628	1710	47.95	20231020	4.69	N	187660	100	21 억		549739	N	N	0	N	00	N
62	20240220	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	85	2	3.50	484646270	194004	54.29	2435	2535	2410	3155	1705	2430	2498.30	2.52	0	25309	2626	2527	2461	2362	2296	2495	2330	22	725	100	1500	5	1	21836250	549	209.58	1.78	12	0.89	12.00	1409.00	3325	20230628	-24.36	1710	20231020	47.08	3190	-21.16	20240205	1922	30.85	20240102	3325	-24.36	20230628	1710	47.08	20231020	4.69	N	187660	100	21 억		549739	N	N	0	N	00	N
63	20240220	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	60	2	2.47	296367770	119035	33.31	2435	2515	2410	3155	1705	2430	2490.00	2.52	0	18221	2626	2527	2461	2362	2296	2495	2330	22	725	100	1500	5	1	21836250	544	207.50	1.77	12	0.55	12.00	1409.00	3325	20230628	-25.11	1710	20231020	45.61	3190	-21.94	20240205	1922	29.55	20240102	3325	-25.11	20230628	1710	45.61	20231020	4.69	N	187660	100	21 억		549739	N	N	0	N	00	N
64	20240220	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	65	2	2.67	185014825	74451	20.83	2435	2515	2410	3155	1705	2430	2485.42	2.52	0	13867	2626	2527	2461	2362	2296	2495	2330	22	725	100	1500	5	1	21836250	545	207.92	1.77	12	0.34	12.00	1409.00	3325	20230628	-24.96	1710	20231020	45.91	3190	-21.79	20240205	1922	29.81	20240102	3325	-24.96	20230628	1710	45.91	20231020	4.69	N	187660	100	21 억		549739	N	N	0	N	00	N
65	20240220	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	30	2	1.23	22494095	9236	2.58	2435	2460	2410	3155	1705	2430	2435.79	2.52	0	2278	2626	2527	2461	2362	2296	2495	2330	22	725	100	1500	5	1	21836250	537	205.00	1.75	12	0.04	12.00	1409.00	3325	20230628	-26.02	1710	20231020	43.86	3190	-22.88	20240205	1922	27.99	20240102	3325	-26.02	20230628	1710	43.86	20231020	4.69	N	187660	100	21 억		549739	N	N	0	N	00	N
66	20240219	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-20	5	-0.82	865045995	351558	51.43	2450	2560	2395	3185	1715	2450	2460.61	2.44	0	16529	2650	2550	2465	2365	2280	2507	2322	22	735	100	1510	5	1	21836250	531	202.50	1.72	12	1.61	12.00	1409.00	3325	20230628	-26.92	1710	20231020	42.11	3190	-23.82	20240205	1922	26.43	20240102	3325	-26.92	20230628	1710	42.11	20231020	4.59	N	187660	100	21 억		533154	N	N	0	N	00	N
67	20240219	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-20	5	-0.82	767804305	311312	45.54	2450	2560	2400	3185	1715	2450	2466.35	2.44	0	20231	2650	2550	2465	2365	2280	2507	2322	22	735	100	1510	5	1	21836250	531	202.50	1.72	12	1.43	12.00	1409.00	3325	20230628	-26.92	1710	20231020	42.11	3190	-23.82	20240205	1922	26.43	20240102	3325	-26.92	20230628	1710	42.11	20231020	4.59	N	187660	100	21 억		533154	N	N	0	N	00	N
68	20240219	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	15	2	0.61	554817940	223725	32.73	2450	2560	2415	3185	1715	2450	2479.91	2.44	0	7961	2650	2550	2465	2365	2280	2507	2322	22	735	100	1510	5	1	21836250	538	205.42	1.75	12	1.02	12.00	1409.00	3325	20230628	-25.86	1710	20231020	44.15	3190	-22.73	20240205	1922	28.25	20240102	3325	-25.86	20230628	1710	44.15	20231020	4.59	N	187660	100	21 억		533154	N	N	0	N	00	N
69	20240219	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-20	5	-0.82	486637385	195904	28.66	2450	2560	2415	3185	1715	2450	2484.06	2.44	0	8182	2650	2550	2465	2365	2280	2507	2322	22	735	100	1510	5	1	21836250	531	202.50	1.72	12	0.90	12.00	1409.00	3325	20230628	-26.92	1710	20231020	42.11	3190	-23.82	20240205	1922	26.43	20240102	3325	-26.92	20230628	1710	42.11	20231020	4.59	N	187660	100	21 억		533154	N	N	0	N	00	N
70	20240219	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-25	5	-1.02	430742855	172939	25.30	2450	2560	2420	3185	1715	2450	2490.72	2.44	0	14021	2650	2550	2465	2365	2280	2507	2322	22	735	100	1510	5	1	21836250	530	202.08	1.72	12	0.79	12.00	1409.00	3325	20230628	-27.07	1710	20231020	41.81	3190	-23.98	20240205	1922	26.17	20240102	3325	-27.07	20230628	1710	41.81	20231020	4.59	N	187660	100	21 억		533154	N	N	0	N	00	N
71	20240219	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	0	3	0.00	390054860	156212	22.85	2450	2560	2435	3185	1715	2450	2496.96	2.44	0	15648	2650	2550	2465	2365	2280	2507	2322	22	735	100	1510	5	1	21836250	535	204.17	1.74	12	0.72	12.00	1409.00	3325	20230628	-26.32	1710	20231020	43.27	3190	-23.20	20240205	1922	27.47	20240102	3325	-26.32	20230628	1710	43.27	20231020	4.59	N	187660	100	21 억		533154	N	N	0	N	00	N
72	20240219	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	55	2	2.24	301536410	120272	17.60	2450	2560	2440	3185	1715	2450	2507.12	2.44	0	24177	2650	2550	2465	2365	2280	2507	2322	22	735	100	1510	5	1	21836250	547	208.75	1.78	12	0.55	12.00	1409.00	3325	20230628	-24.66	1710	20231020	46.49	3190	-21.47	20240205	1922	30.33	20240102	3325	-24.66	20230628	1710	46.49	20231020	4.59	N	187660	100	21 억		533154	N	N	0	N	00	N
73	20240219	090805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	60	2	2.45	47881555	19397	2.84	2450	2510	2440	3185	1715	2450	2468.50	2.44	0	3810	2650	2550	2465	2365	2280	2507	2322	22	735	100	1510	5	1	21836250	548	209.17	1.78	12	0.09	12.00	1409.00	3325	20230628	-24.51	1710	20231020	46.78	3190	-21.32	20240205	1922	30.59	20240102	3325	-24.51	20230628	1710	46.78	20231020	4.59	N	187660	100	21 억		533154	N	N	0	N	00	N
74	20240216	160801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-95	5	-3.73	1655133455	681937	173.99	2525	2565	2380	3305	1785	2545	2427.09	2.10	0	75229	2621	2582	2541	2502	2461	2562	2482	22	760	100	1570	5	1	21836250	535	204.17	1.74	12	3.12	12.00	1409.00	3325	20230628	-26.32	1710	20231020	43.27	3190	-23.20	20240205	1922	27.47	20240102	3325	-26.32	20230628	1710	43.27	20231020	4.71	N	187660	100	21 억		457954	N	N	0	N	00	N
75	20240216	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-110	5	-4.32	1564854790	644881	164.54	2525	2565	2380	3305	1785	2545	2426.58	2.10	0	74122	2621	2582	2541	2502	2461	2562	2482	22	760	100	1570	5	1	21836250	532	202.92	1.73	12	2.95	12.00	1409.00	3325	20230628	-26.77	1710	20231020	42.40	3190	-23.67	20240205	1922	26.69	20240102	3325	-26.77	20230628	1710	42.40	20231020	4.71	N	187660	100	21 억		457954	N	N	0	N	00	N
76	20240216	140810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-130	5	-5.11	1463793000	603395	153.95	2525	2565	2380	3305	1785	2545	2425.93	2.10	0	62583	2621	2582	2541	2502	2461	2562	2482	22	760	100	1570	5	1	21836250	527	201.25	1.71	12	2.76	12.00	1409.00	3325	20230628	-27.37	1710	20231020	41.23	3190	-24.29	20240205	1922	25.65	20240102	3325	-27.37	20230628	1710	41.23	20231020	4.71	N	187660	100	21 억		457954	N	N	0	N	00	N
77	20240216	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-150	5	-5.89	1292165995	532017	135.74	2525	2565	2380	3305	1785	2545	2428.81	2.10	0	29510	2621	2582	2541	2502	2461	2562	2482	22	760	100	1570	5	1	21836250	523	199.58	1.70	12	2.44	12.00	1409.00	3325	20230628	-27.97	1710	20231020	40.06	3190	-24.92	20240205	1922	24.61	20240102	3325	-27.97	20230628	1710	40.06	20231020	4.71	N	187660	100	21 억		457954	N	N	0	N	00	N
78	20240216	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-155	5	-6.09	1110861050	456336	116.43	2525	2565	2380	3305	1785	2545	2434.31	2.10	0	17883	2621	2582	2541	2502	2461	2562	2482	22	760	100	1570	5	1	21836250	522	199.17	1.70	12	2.09	12.00	1409.00	3325	20230628	-28.12	1710	20231020	39.77	3190	-25.08	20240205	1922	24.35	20240102	3325	-28.12	20230628	1710	39.77	20231020	4.71	N	187660	100	21 억		457954	N	N	0	N	00	N
79	20240216	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-145	5	-5.70	883371925	361807	92.31	2525	2565	2385	3305	1785	2545	2441.56	2.10	0	21967	2621	2582	2541	2502	2461	2562	2482	22	760	100	1570	5	1	21836250	524	200.00	1.70	12	1.66	12.00	1409.00	3325	20230628	-27.82	1710	20231020	40.35	3190	-24.76	20240205	1922	24.87	20240102	3325	-27.82	20230628	1710	40.35	20231020	4.71	N	187660	100	21 억		457954	N	N	0	N	00	N
80	20240216	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-125	5	-4.91	578572690	235128	59.99	2525	2565	2400	3305	1785	2545	2460.67	2.10	0	21634	2621	2582	2541	2502	2461	2562	2482	22	760	100	1570	5	1	21836250	528	201.67	1.72	12	1.08	12.00	1409.00	3325	20230628	-27.22	1710	20231020	41.52	3190	-24.14	20240205	1922	25.91	20240102	3325	-27.22	20230628	1710	41.52	20231020	4.71	N	187660	100	21 억		457954	N	N	0	N	00	N
81	20240216	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-5	5	-0.20	102908480	40685	10.38	2525	2565	2525	3305	1785	2545	2529.40	2.10	0	13099	2621	2582	2541	2502	2461	2562	2482	22	760	100	1570	5	1	21836250	555	211.67	1.80	12	0.19	12.00	1409.00	3325	20230628	-23.61	1710	20231020	48.54	3190	-20.38	20240205	1922	32.15	20240102	3325	-23.61	20230628	1710	48.54	20231020	4.71	N	187660	100	21 억		457954	N	N	0	N	00	N
82	20240215	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	-35	5	-1.36	987656725	389627	112.62	2570	2580	2500	3350	1810	2580	2534.88	1.77	0	70730	2693	2636	2558	2501	2423	2665	2530	22	770	100	1590	5	1	21836250	556	212.08	1.81	12	1.78	12.00	1409.00	3325	20230628	-23.46	1710	20231020	48.83	3190	-20.22	20240205	1922	32.41	20240102	3325	-23.46	20230628	1710	48.83	20231020	4.41	N	187660	100	21 억		387250	N	N	0	N	00	N
83	20240215	150804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	-55	5	-2.13	949656445	374630	108.28	2570	2580	2500	3350	1810	2580	2534.92	1.77	0	71215	2693	2636	2558	2501	2423	2665	2530	22	770	100	1590	5	1	21836250	551	210.42	1.79	12	1.72	12.00	1409.00	3325	20230628	-24.06	1710	20231020	47.66	3190	-20.85	20240205	1922	31.37	20240102	3325	-24.06	20230628	1710	47.66	20231020	4.41	N	187660	100	21 억		387250	N	N	0	N	00	N
84	20240215	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	-35	5	-1.36	771352255	304196	87.92	2570	2580	2500	3350	1810	2580	2535.71	1.77	0	69405	2693	2636	2558	2501	2423	2665	2530	22	770	100	1590	5	1	21836250	556	212.08	1.81	12	1.39	12.00	1409.00	3325	20230628	-23.46	1710	20231020	48.83	3190	-20.22	20240205	1922	32.41	20240102	3325	-23.46	20230628	1710	48.83	20231020	4.41	N	187660	100	21 억		387250	N	N	0	N	00	N
85	20240215	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-25	5	-0.97	733846815	289438	83.66	2570	2580	2500	3350	1810	2580	2535.42	1.77	0	65357	2693	2636	2558	2501	2423	2665	2530	22	770	100	1590	5	1	21836250	558	212.92	1.81	12	1.33	12.00	1409.00	3325	20230628	-23.16	1710	20231020	49.42	3190	-19.91	20240205	1922	32.93	20240102	3325	-23.16	20230628	1710	49.42	20231020	4.41	N	187660	100	21 억		387250	N	N	0	N	00	N
86	20240215	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	-35	5	-1.36	682778705	269325	77.84	2570	2580	2500	3350	1810	2580	2535.15	1.77	0	59981	2693	2636	2558	2501	2423	2665	2530	22	770	100	1590	5	1	21836250	556	212.08	1.81	12	1.23	12.00	1409.00	3325	20230628	-23.46	1710	20231020	48.83	3190	-20.22	20240205	1922	32.41	20240102	3325	-23.46	20230628	1710	48.83	20231020	4.41	N	187660	100	21 억		387250	N	N	0	N	00	N
87	20240215	110754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	-35	5	-1.36	587570310	231816	67.00	2570	2580	2500	3350	1810	2580	2534.64	1.77	0	48867	2693	2636	2558	2501	2423	2665	2530	22	770	100	1590	5	1	21836250	556	212.08	1.81	12	1.06	12.00	1409.00	3325	20230628	-23.46	1710	20231020	48.83	3190	-20.22	20240205	1922	32.41	20240102	3325	-23.46	20230628	1710	48.83	20231020	4.41	N	187660	100	21 억		387250	N	N	0	N	00	N
88	20240215	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-40	5	-1.55	389187495	153685	44.42	2570	2580	2500	3350	1810	2580	2532.37	1.77	0	26232	2693	2636	2558	2501	2423	2665	2530	22	770	100	1590	5	1	21836250	555	211.67	1.80	12	0.70	12.00	1409.00	3325	20230628	-23.61	1710	20231020	48.54	3190	-20.38	20240205	1922	32.15	20240102	3325	-23.61	20230628	1710	48.54	20231020	4.41	N	187660	100	21 억		387250	N	N	0	N	00	N
89	20240215	090756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-50	5	-1.94	173833570	68735	19.87	2570	2580	2500	3350	1810	2580	2529.04	1.77	0	14568	2693	2636	2558	2501	2423	2665	2530	22	770	100	1590	5	1	21836250	552	210.83	1.80	12	0.31	12.00	1409.00	3325	20230628	-23.91	1710	20231020	47.95	3190	-20.69	20240205	1922	31.63	20240102	3325	-23.91	20230628	1710	47.95	20231020	4.41	N	187660	100	21 억		387250	N	N	0	N	00	N
90	20240214	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	0	3	0.00	863423935	339790	50.05	2515	2615	2480	3350	1810	2580	2540.82	1.62	0	34448	2843	2711	2628	2496	2413	2670	2455	22	770	100	1590	5	1	21836250	563	215.00	1.83	12	1.56	12.00	1409.00	3325	20230628	-22.41	1710	20231020	50.88	3190	-19.12	20240205	1922	34.24	20240102	3325	-22.41	20230628	1710	50.88	20231020	4.06	N	187660	100	21 억		352848	N	N	0	N	00	N
91	20240214	150752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	0	3	0.00	795450200	313424	46.16	2515	2615	2480	3350	1810	2580	2537.94	1.62	0	36847	2843	2711	2628	2496	2413	2670	2455	22	770	100	1590	5	1	21836250	563	215.00	1.83	12	1.44	12.00	1409.00	3325	20230628	-22.41	1710	20231020	50.88	3190	-19.12	20240205	1922	34.24	20240102	3325	-22.41	20230628	1710	50.88	20231020	4.06	N	187660	100	21 억		352848	N	N	0	N	00	N
92	20240214	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	5	2	0.19	698235040	275753	40.61	2515	2615	2480	3350	1810	2580	2532.10	1.62	0	45110	2843	2711	2628	2496	2413	2670	2455	22	770	100	1590	5	1	21836250	564	215.42	1.83	12	1.26	12.00	1409.00	3325	20230628	-22.26	1710	20231020	51.17	3190	-18.97	20240205	1922	34.50	20240102	3325	-22.26	20230628	1710	51.17	20231020	4.06	N	187660	100	21 억		352848	N	N	0	N	00	N
93	20240214	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	0	3	0.00	622712590	246655	36.33	2515	2595	2480	3350	1810	2580	2524.63	1.62	0	38519	2843	2711	2628	2496	2413	2670	2455	22	770	100	1590	5	1	21836250	563	215.00	1.83	12	1.13	12.00	1409.00	3325	20230628	-22.41	1710	20231020	50.88	3190	-19.12	20240205	1922	34.24	20240102	3325	-22.41	20230628	1710	50.88	20231020	4.06	N	187660	100	21 억		352848	N	N	0	N	00	N
94	20240214	120745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	15	2	0.58	585797495	232319	34.22	2515	2595	2480	3350	1810	2580	2521.52	1.62	0	36852	2843	2711	2628	2496	2413	2670	2455	22	770	100	1590	5	1	21836250	567	216.25	1.84	12	1.06	12.00	1409.00	3325	20230628	-21.95	1710	20231020	51.75	3190	-18.65	20240205	1922	35.02	20240102	3325	-21.95	20230628	1710	51.75	20231020	4.06	N	187660	100	21 억		352848	N	N	0	N	00	N
95	20240214	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	0	3	0.00	534821075	212496	31.30	2515	2595	2480	3350	1810	2580	2516.85	1.62	0	35298	2843	2711	2628	2496	2413	2670	2455	22	770	100	1590	5	1	21836250	563	215.00	1.83	12	0.97	12.00	1409.00	3325	20230628	-22.41	1710	20231020	50.88	3190	-19.12	20240205	1922	34.24	20240102	3325	-22.41	20230628	1710	50.88	20231020	4.06	N	187660	100	21 억		352848	N	N	0	N	00	N
96	20240214	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	0	3	0.00	34312690	13526	1.99	2515	2585	2515	3350	1810	2580	2536.78	1.62	0	5099	2843	2711	2628	2496	2413	2670	2455	22	770	100	1590	5	1	21836250	563	215.00	1.83	12	0.06	12.00	1409.00	3325	20230628	-22.41	1710	20231020	50.88	3190	-19.12	20240205	1922	34.24	20240102	3325	-22.41	20230628	1710	50.88	20231020	4.06	N	187660	100	21 억		352848	N	N	0	N	00	N
97	20240213	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-215	5	-7.69	1753617000	675707	72.03	2710	2760	2545	3630	1960	2795	2595.16	1.41	0	53270	3225	3010	2885	2670	2545	2947	2607	22	835	100	1730	5	1	21836250	563	215.00	1.83	12	3.09	12.00	1409.00	3325	20230628	-22.41	1710	20231020	50.88	3190	-19.12	20240205	1922	34.24	20240102	3325	-22.41	20230628	1710	50.88	20231020	4.11	N	187660	100	21 억		308777	N	N	0	N	00	N
98	20240213	150739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-230	5	-8.23	1601023765	616720	65.74	2710	2760	2545	3630	1960	2795	2595.93	1.41	0	52953	3225	3010	2885	2670	2545	2947	2607	22	835	100	1730	5	1	21836250	560	213.75	1.82	12	2.82	12.00	1409.00	3325	20230628	-22.86	1710	20231020	50.00	3190	-19.59	20240205	1922	33.45	20240102	3325	-22.86	20230628	1710	50.00	20231020	4.11	N	187660	100	21 억		308777	N	N	0	N	00	N
99	20240213	140747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-230	5	-8.23	1482615695	570460	60.81	2710	2760	2545	3630	1960	2795	2598.88	1.41	0	50550	3225	3010	2885	2670	2545	2947	2607	22	835	100	1730	5	1	21836250	560	213.75	1.82	12	2.61	12.00	1409.00	3325	20230628	-22.86	1710	20231020	50.00	3190	-19.59	20240205	1922	33.45	20240102	3325	-22.86	20230628	1710	50.00	20231020	4.11	N	187660	100	21 억		308777	N	N	0	N	00	N
100	20240213	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-210	5	-7.51	1338757895	514437	54.84	2710	2760	2545	3630	1960	2795	2602.26	1.41	0	51795	3225	3010	2885	2670	2545	2947	2607	22	835	100	1730	5	1	21836250	564	215.42	1.83	12	2.36	12.00	1409.00	3325	20230628	-22.26	1710	20231020	51.17	3190	-18.97	20240205	1922	34.50	20240102	3325	-22.26	20230628	1710	51.17	20231020	4.11	N	187660	100	21 억		308777	N	N	0	N	00	N
101	20240213	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-210	5	-7.51	1252498230	480932	51.27	2710	2760	2545	3630	1960	2795	2604.20	1.41	0	56276	3225	3010	2885	2670	2545	2947	2607	22	835	100	1730	5	1	21836250	564	215.42	1.83	12	2.20	12.00	1409.00	3325	20230628	-22.26	1710	20231020	51.17	3190	-18.97	20240205	1922	34.50	20240102	3325	-22.26	20230628	1710	51.17	20231020	4.11	N	187660	100	21 억		308777	N	N	0	N	00	N
102	20240213	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-195	5	-6.98	1134221155	435059	46.38	2710	2760	2545	3630	1960	2795	2606.92	1.41	0	62899	3225	3010	2885	2670	2545	2947	2607	22	835	100	1730	5	1	21836250	568	216.67	1.85	12	1.99	12.00	1409.00	3325	20230628	-21.80	1710	20231020	52.05	3190	-18.50	20240205	1922	35.28	20240102	3325	-21.80	20230628	1710	52.05	20231020	4.11	N	187660	100	21 억		308777	N	N	0	N	00	N
103	20240213	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-225	5	-8.05	981118070	376032	40.08	2710	2760	2545	3630	1960	2795	2608.99	1.41	0	63010	3225	3010	2885	2670	2545	2947	2607	22	835	100	1730	5	1	21836250	561	214.17	1.82	12	1.72	12.00	1409.00	3325	20230628	-22.71	1710	20231020	50.29	3190	-19.44	20240205	1922	33.71	20240102	3325	-22.71	20230628	1710	50.29	20231020	4.11	N	187660	100	21 억		308777	N	N	0	N	00	N