KissMeData/230360/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	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10510	20	2	0.19	2112651880	200242	261.22	10530	10640	10390	13630	7350	10490	10550.51	3.50	0	22453	10590	10540	10450	10400	10310	10565	10425	33	3140	100	7760	10	1	32368029	3402	8.91	1.78	12	0.62	1179.00	5903.00	13260	20230223	-20.74	9050	20231205	16.13	10640	-1.22	20240229	9250	13.62	20240118	13250	-20.68	20230303	9050	16.13	20231205	2.03	N	230360	100	32 억		1132949	N	N	38	N	00	N
3	20240229	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10560	70	2	0.67	1986759080	188276	245.61	10530	10640	10390	13630	7350	10490	10552.38	3.50	0	27389	10590	10540	10450	10400	10310	10565	10425	33	3140	100	7760	10	1	32368029	3418	8.96	1.79	12	0.58	1179.00	5903.00	13260	20230223	-20.36	9050	20231205	16.69	10640	-0.75	20240229	9250	14.16	20240118	13250	-20.30	20230303	9050	16.69	20231205	2.03	N	230360	100	32 억		1132949	N	N	13	N	00	N
4	20240229	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10520	30	2	0.29	1663318610	157380	205.31	10530	10640	10450	13630	7350	10490	10568.81	3.50	0	29103	10590	10540	10450	10400	10310	10565	10425	33	3140	100	7760	10	1	32368029	3405	8.92	1.78	12	0.49	1179.00	5903.00	13260	20230223	-20.66	9050	20231205	16.24	10640	-1.13	20240229	9250	13.73	20240118	13250	-20.60	20230303	9050	16.24	20231205	2.03	N	230360	100	32 억		1132949	N	N	13	N	00	N
5	20240229	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10640	150	2	1.43	1188324590	112363	146.58	10530	10640	10450	13630	7350	10490	10575.76	3.50	0	30166	10590	10540	10450	10400	10310	10565	10425	33	3140	100	7760	10	1	32368029	3444	9.02	1.80	12	0.35	1179.00	5903.00	13260	20230223	-19.76	9050	20231205	17.57	10640	0.00	20240229	9250	15.03	20240118	13250	-19.70	20230303	9050	17.57	20231205	2.03	N	230360	100	32 억		1132949	N	N	13	N	00	N
6	20240229	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10600	110	2	1.05	1024497490	96919	126.44	10530	10630	10450	13630	7350	10490	10570.66	3.50	0	29903	10590	10540	10450	10400	10310	10565	10425	33	3140	100	7760	10	1	32368029	3431	8.99	1.80	12	0.30	1179.00	5903.00	13260	20230223	-20.06	9050	20231205	17.13	10630	0.00	20240226	9250	14.59	20240118	13250	-20.00	20230303	9050	17.13	20231205	2.03	N	230360	100	32 억		1132949	N	N	13	N	00	N
7	20240229	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10580	90	2	0.86	771276140	73048	95.29	10530	10630	10450	13630	7350	10490	10558.48	3.50	0	16045	10590	10540	10450	10400	10310	10565	10425	33	3140	100	7760	10	1	32368029	3425	8.97	1.79	12	0.23	1179.00	5903.00	13260	20230223	-20.21	9050	20231205	16.91	10630	0.00	20240226	9250	14.38	20240118	13250	-20.15	20230303	9050	16.91	20231205	2.03	N	230360	100	32 억		1132949	N	N	13	N	00	N
8	20240229	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10590	100	2	0.95	626848410	59383	77.47	10530	10630	10450	13630	7350	10490	10556.02	3.50	0	14827	10590	10540	10450	10400	10310	10565	10425	33	3140	100	7760	10	1	32368029	3428	8.98	1.79	12	0.18	1179.00	5903.00	13260	20230223	-20.14	9050	20231205	17.02	10630	0.00	20240226	9250	14.49	20240118	13250	-20.08	20230303	9050	17.02	20231205	2.03	N	230360	100	32 억		1132949	N	N	13	N	00	N
9	20240229	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10480	-10	5	-0.10	40704960	3881	5.06	10530	10530	10450	13630	7350	10490	10488.27	3.50	0	-2587	10590	10540	10450	10400	10310	10565	10425	33	3140	100	7760	10	1	32368029	3392	8.89	1.78	12	0.01	1179.00	5903.00	13260	20230223	-20.97	9050	20231205	15.80	10630	-1.41	20240226	9250	13.30	20240118	13250	-20.91	20230303	9050	15.80	20231205	2.03	N	230360	100	32 억		1132949	N	N	13	N	00	N
10	20240228	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	60	2	0.58	798753690	76482	40.34	10430	10500	10360	13550	7310	10430	10442.79	3.45	0	630	10643	10536	10383	10276	10123	10590	10330	33	3120	100	7710	10	1	32368029	3395	8.90	1.78	12	0.24	1179.00	5903.00	13290	20230222	-21.07	9050	20231205	15.91	10630	-1.32	20240226	9250	13.41	20240118	13250	-20.83	20230303	9050	15.91	20231205	1.94	N	230360	100	32 억		1115644	N	N	11	N	00	N
11	20240228	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	70	2	0.67	728284170	69764	36.79	10430	10500	10360	13550	7310	10430	10439.25	3.45	0	1255	10643	10536	10383	10276	10123	10590	10330	33	3120	100	7710	10	1	32368029	3399	8.91	1.78	12	0.22	1179.00	5903.00	13290	20230222	-20.99	9050	20231205	16.02	10630	-1.22	20240226	9250	13.51	20240118	13250	-20.75	20230303	9050	16.02	20231205	1.94	N	230360	100	32 억		1115644	N	N	0	N	00	N
12	20240228	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	0	3	0.00	544226780	52180	27.52	10430	10500	10360	13550	7310	10430	10429.80	3.45	0	-1171	10643	10536	10383	10276	10123	10590	10330	33	3120	100	7710	10	1	32368029	3376	8.85	1.77	12	0.16	1179.00	5903.00	13290	20230222	-21.52	9050	20231205	15.25	10630	-1.88	20240226	9250	12.76	20240118	13250	-21.28	20230303	9050	15.25	20231205	1.94	N	230360	100	32 억		1115644	N	N	0	N	00	N
13	20240228	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	-30	5	-0.29	494063100	47363	24.98	10430	10500	10360	13550	7310	10430	10431.41	3.45	0	-1649	10643	10536	10383	10276	10123	10590	10330	33	3120	100	7710	10	1	32368029	3366	8.82	1.76	12	0.15	1179.00	5903.00	13290	20230222	-21.75	9050	20231205	14.92	10630	-2.16	20240226	9250	12.43	20240118	13250	-21.51	20230303	9050	14.92	20231205	1.94	N	230360	100	32 억		1115644	N	N	0	N	00	N
14	20240228	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	0	3	0.00	414002560	39679	20.93	10430	10500	10360	13550	7310	10430	10433.80	3.45	0	-3264	10643	10536	10383	10276	10123	10590	10330	33	3120	100	7710	10	1	32368029	3376	8.85	1.77	12	0.12	1179.00	5903.00	13290	20230222	-21.52	9050	20231205	15.25	10630	-1.88	20240226	9250	12.76	20240118	13250	-21.28	20230303	9050	15.25	20231205	1.94	N	230360	100	32 억		1115644	N	N	0	N	00	N
15	20240228	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	20	2	0.19	350607910	33609	17.73	10430	10500	10360	13550	7310	10430	10431.96	3.45	0	-4020	10643	10536	10383	10276	10123	10590	10330	33	3120	100	7710	10	1	32368029	3382	8.86	1.77	12	0.10	1179.00	5903.00	13290	20230222	-21.37	9050	20231205	15.47	10630	-1.69	20240226	9250	12.97	20240118	13250	-21.13	20230303	9050	15.47	20231205	1.94	N	230360	100	32 억		1115644	N	N	0	N	00	N
16	20240228	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	-10	5	-0.10	201058050	19312	10.19	10430	10460	10360	13550	7310	10430	10411.04	3.45	0	-3631	10643	10536	10383	10276	10123	10590	10330	33	3120	100	7710	10	1	32368029	3373	8.84	1.77	12	0.06	1179.00	5903.00	13290	20230222	-21.60	9050	20231205	15.14	10630	-1.98	20240226	9250	12.65	20240118	13250	-21.36	20230303	9050	15.14	20231205	1.94	N	230360	100	32 억		1115644	N	N	0	N	00	N
17	20240228	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	-20	5	-0.19	75742600	7276	3.84	10430	10460	10360	13550	7310	10430	10409.92	3.45	0	-795	10643	10536	10383	10276	10123	10590	10330	33	3120	100	7710	10	1	32368029	3370	8.83	1.76	12	0.02	1179.00	5903.00	13290	20230222	-21.67	9050	20231205	15.03	10630	-2.07	20240226	9250	12.54	20240118	13250	-21.43	20230303	9050	15.03	20231205	1.94	N	230360	100	32 억		1115644	N	N	0	N	00	N
18	20240227	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	40	2	0.38	1941366430	186871	46.28	10340	10490	10230	13500	7280	10390	10388.73	3.34	0	-7746	10870	10630	10390	10150	9910	10750	10270	33	3110	100	7680	10	1	32368029	3376	8.85	1.77	12	0.58	1179.00	5903.00	13400	20230221	-22.16	9050	20231205	15.25	10630	-1.88	20240226	9250	12.76	20240118	13250	-21.28	20230303	9050	15.25	20231205	1.91	N	230360	100	32 억		1080461	N	N	1	N	00	N
19	20240227	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	60	2	0.58	1907871090	183661	45.48	10340	10490	10230	13500	7280	10390	10388.00	3.34	0	-7049	10870	10630	10390	10150	9910	10750	10270	33	3110	100	7680	10	1	32368029	3382	8.86	1.77	12	0.57	1179.00	5903.00	13400	20230221	-22.01	9050	20231205	15.47	10630	-1.69	20240226	9250	12.97	20240118	13250	-21.13	20230303	9050	15.47	20231205	1.91	N	230360	100	32 억		1080461	N	N	1	N	00	N
20	20240227	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	40	2	0.38	1666601030	160532	39.75	10340	10490	10230	13500	7280	10390	10381.74	3.34	0	-6552	10870	10630	10390	10150	9910	10750	10270	33	3110	100	7680	10	1	32368029	3376	8.85	1.77	12	0.50	1179.00	5903.00	13400	20230221	-22.16	9050	20231205	15.25	10630	-1.88	20240226	9250	12.76	20240118	13250	-21.28	20230303	9050	15.25	20231205	1.91	N	230360	100	32 억		1080461	N	N	1	N	00	N
21	20240227	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10440	50	2	0.48	1337980740	129136	31.98	10340	10480	10230	13500	7280	10390	10361.02	3.34	0	-4934	10870	10630	10390	10150	9910	10750	10270	33	3110	100	7680	10	1	32368029	3379	8.85	1.77	12	0.40	1179.00	5903.00	13400	20230221	-22.09	9050	20231205	15.36	10630	-1.79	20240226	9250	12.86	20240118	13250	-21.21	20230303	9050	15.36	20231205	1.91	N	230360	100	32 억		1080461	N	N	1	N	00	N
22	20240227	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	10	2	0.10	1129766910	109139	27.03	10340	10480	10230	13500	7280	10390	10351.63	3.34	0	-10725	10870	10630	10390	10150	9910	10750	10270	33	3110	100	7680	10	1	32368029	3366	8.82	1.76	12	0.34	1179.00	5903.00	13400	20230221	-22.39	9050	20231205	14.92	10630	-2.16	20240226	9250	12.43	20240118	13250	-21.51	20230303	9050	14.92	20231205	1.91	N	230360	100	32 억		1080461	N	N	1	N	00	N
23	20240227	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10440	50	2	0.48	940671080	91010	22.54	10340	10480	10230	13500	7280	10390	10335.90	3.34	0	-4313	10870	10630	10390	10150	9910	10750	10270	33	3110	100	7680	10	1	32368029	3379	8.85	1.77	12	0.28	1179.00	5903.00	13400	20230221	-22.09	9050	20231205	15.36	10630	-1.79	20240226	9250	12.86	20240118	13250	-21.21	20230303	9050	15.36	20231205	1.91	N	230360	100	32 억		1080461	N	N	1	N	00	N
24	20240227	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10290	-100	5	-0.96	537169640	52166	12.92	10340	10380	10230	13500	7280	10390	10297.29	3.34	0	-16814	10870	10630	10390	10150	9910	10750	10270	33	3110	100	7680	10	1	32368029	3331	8.73	1.74	12	0.16	1179.00	5903.00	13400	20230221	-23.21	9050	20231205	13.70	10630	-3.20	20240226	9250	11.24	20240118	13250	-22.34	20230303	9050	13.70	20231205	1.91	N	230360	100	32 억		1080461	N	N	1	N	00	N
25	20240227	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10340	-50	5	-0.48	83614460	8085	2.00	10340	10380	10330	13500	7280	10390	10341.84	3.34	0	-1243	10870	10630	10390	10150	9910	10750	10270	33	3110	100	7680	10	1	32368029	3347	8.77	1.75	12	0.02	1179.00	5903.00	13400	20230221	-22.84	9050	20231205	14.25	10630	-2.73	20240226	9250	11.78	20240118	13250	-21.96	20230303	9050	14.25	20231205	1.91	N	230360	100	32 억		1080461	N	N	1	N	00	N
26	20240226	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	200	2	1.96	4192552790	402584	136.23	10190	10630	10150	13240	7140	10190	10414.11	3.10	0	-2150	10630	10410	10070	9850	9510	10520	9960	33	3050	100	7540	10	1	32368029	3363	8.81	1.76	12	1.24	1179.00	5903.00	13500	20230220	-23.04	9050	20231205	14.81	10630	-2.26	20240226	9250	12.32	20240118	13250	-21.58	20230303	9050	14.81	20231205	1.92	N	230360	100	32 억		1003471	N	N	1	N	00	N
27	20240226	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	140	2	1.37	4045201810	388353	131.42	10190	10630	10150	13240	7140	10190	10416.30	3.10	0	4	10630	10410	10070	9850	9510	10520	9960	33	3050	100	7540	10	1	32368029	3344	8.76	1.75	12	1.20	1179.00	5903.00	13500	20230220	-23.48	9050	20231205	14.14	10630	-2.82	20240226	9250	11.68	20240118	13250	-22.04	20230303	9050	14.14	20231205	1.92	N	230360	100	32 억		1003471	N	N	6	N	00	N
28	20240226	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	240	2	2.36	3663735880	351645	119.00	10190	10630	10150	13240	7140	10190	10418.85	3.10	0	-846	10630	10410	10070	9850	9510	10520	9960	33	3050	100	7540	10	1	32368029	3376	8.85	1.77	12	1.09	1179.00	5903.00	13500	20230220	-22.74	9050	20231205	15.25	10630	-1.88	20240226	9250	12.76	20240118	13250	-21.28	20230303	9050	15.25	20231205	1.92	N	230360	100	32 억		1003471	N	N	6	N	00	N
29	20240226	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	300	2	2.94	3422140520	328536	111.18	10190	10630	10150	13240	7140	10190	10416.33	3.10	0	-1065	10630	10410	10070	9850	9510	10520	9960	33	3050	100	7540	10	1	32368029	3395	8.90	1.78	12	1.02	1179.00	5903.00	13500	20230220	-22.30	9050	20231205	15.91	10630	-1.32	20240226	9250	13.41	20240118	13250	-20.83	20230303	9050	15.91	20231205	1.92	N	230360	100	32 억		1003471	N	N	6	N	00	N
30	20240226	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	310	2	3.04	3050333840	293215	99.22	10190	10630	10150	13240	7140	10190	10403.06	3.10	0	-4163	10630	10410	10070	9850	9510	10520	9960	33	3050	100	7540	10	1	32368029	3399	8.91	1.78	12	0.91	1179.00	5903.00	13500	20230220	-22.22	9050	20231205	16.02	10630	-1.22	20240226	9250	13.51	20240118	13250	-20.75	20230303	9050	16.02	20231205	1.92	N	230360	100	32 억		1003471	N	N	6	N	00	N
31	20240226	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	220	2	2.16	2352379940	226736	76.73	10190	10630	10150	13240	7140	10190	10374.97	3.10	0	-8990	10630	10410	10070	9850	9510	10520	9960	33	3050	100	7540	10	1	32368029	3370	8.83	1.76	12	0.70	1179.00	5903.00	13500	20230220	-22.89	9050	20231205	15.03	10630	-2.07	20240226	9250	12.54	20240118	13250	-21.43	20230303	9050	15.03	20231205	1.92	N	230360	100	32 억		1003471	N	N	6	N	00	N
32	20240226	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	170	2	1.67	2010294200	193786	65.58	10190	10630	10150	13240	7140	10190	10373.79	3.10	0	-18088	10630	10410	10070	9850	9510	10520	9960	33	3050	100	7540	10	1	32368029	3353	8.79	1.76	12	0.60	1179.00	5903.00	13500	20230220	-23.26	9050	20231205	14.48	10630	-2.54	20240226	9250	12.00	20240118	13250	-21.81	20230303	9050	14.48	20231205	1.92	N	230360	100	32 억		1003471	N	N	6	N	00	N
33	20240226	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10480	290	2	2.85	865660390	83936	28.40	10190	10500	10150	13240	7140	10190	10313.34	3.10	0	-8715	10630	10410	10070	9850	9510	10520	9960	33	3050	100	7540	10	1	32368029	3392	8.89	1.78	12	0.26	1179.00	5903.00	13500	20230220	-22.37	9050	20231205	15.80	10580	-0.95	20240109	9250	13.30	20240118	13250	-20.91	20230303	9050	15.80	20231205	1.92	N	230360	100	32 억		1003471	N	N	6	N	00	N
34	20240223	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	380	2	3.87	2874715650	286287	382.07	9900	10290	9730	12750	6870	9810	10039.09	3.05	0	-18188	10096	9952	9876	9732	9656	9915	9695	33	2940	100	7250	10	1	32368029	3298	8.64	1.73	12	0.88	1179.00	5903.00	13670	20230217	-25.46	9050	20231205	12.60	10580	-3.69	20240109	9250	10.16	20240118	13260	-23.15	20230223	9050	12.60	20231205	1.90	N	230360	100	32 억		986972	N	N	6	N	00	N
35	20240223	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	300	2	3.06	2565246770	255914	341.53	9900	10290	9730	12750	6870	9810	10023.86	3.05	0	-18706	10096	9952	9876	9732	9656	9915	9695	33	2940	100	7250	10	1	32368029	3272	8.58	1.71	12	0.79	1179.00	5903.00	13670	20230217	-26.04	9050	20231205	11.71	10580	-4.44	20240109	9250	9.30	20240118	13260	-23.76	20230223	9050	11.71	20231205	1.90	N	230360	100	32 억		986972	N	N	9	N	00	N
36	20240223	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	40	2	0.41	710224140	72404	96.63	9900	9950	9730	12750	6870	9810	9809.18	3.05	0	12126	10096	9952	9876	9732	9656	9915	9695	33	2940	100	7250	10	1	32368029	3188	8.35	1.67	12	0.22	1179.00	5903.00	13670	20230217	-27.94	9050	20231205	8.84	10580	-6.90	20240109	9250	6.49	20240118	13260	-25.72	20230223	9050	8.84	20231205	1.90	N	230360	100	32 억		986972	N	N	9	N	00	N
37	20240223	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	-40	5	-0.41	494405800	50502	67.40	9900	9930	9730	12750	6870	9810	9789.83	3.05	0	8601	10096	9952	9876	9732	9656	9915	9695	33	2940	100	7250	10	1	32368029	3162	8.29	1.66	12	0.16	1179.00	5903.00	13670	20230217	-28.53	9050	20231205	7.96	10580	-7.66	20240109	9250	5.62	20240118	13260	-26.32	20230223	9050	7.96	20231205	1.90	N	230360	100	32 억		986972	N	N	9	N	00	N
38	20240223	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	0	3	0.00	259680360	26452	35.30	9900	9930	9770	12750	6870	9810	9817.04	3.05	0	2387	10096	9952	9876	9732	9656	9915	9695	33	2940	100	7250	10	1	32368029	3175	8.32	1.66	12	0.08	1179.00	5903.00	13670	20230217	-28.24	9050	20231205	8.40	10580	-7.28	20240109	9250	6.05	20240118	13260	-26.02	20230223	9050	8.40	20231205	1.90	N	230360	100	32 억		986972	N	N	9	N	00	N
39	20240223	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	10	2	0.10	216305310	22031	29.40	9900	9930	9770	12750	6870	9810	9818.22	3.05	0	3095	10096	9952	9876	9732	9656	9915	9695	33	2940	100	7250	10	1	32368029	3179	8.33	1.66	12	0.07	1179.00	5903.00	13670	20230217	-28.16	9050	20231205	8.51	10580	-7.18	20240109	9250	6.16	20240118	13260	-25.94	20230223	9050	8.51	20231205	1.90	N	230360	100	32 억		986972	N	N	9	N	00	N
40	20240223	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	0	3	0.00	182830040	18618	24.85	9900	9930	9770	12750	6870	9810	9820.07	3.05	0	2080	10096	9952	9876	9732	9656	9915	9695	33	2940	100	7250	10	1	32368029	3175	8.32	1.66	12	0.06	1179.00	5903.00	13670	20230217	-28.24	9050	20231205	8.40	10580	-7.28	20240109	9250	6.05	20240118	13260	-26.02	20230223	9050	8.40	20231205	1.90	N	230360	100	32 억		986972	N	N	9	N	00	N
41	20240223	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	30	2	0.31	16690360	1689	2.25	9900	9930	9820	12750	6870	9810	9881.80	3.05	0	-657	10096	9952	9876	9732	9656	9915	9695	33	2940	100	7250	10	1	32368029	3185	8.35	1.67	12	0.01	1179.00	5903.00	13670	20230217	-28.02	9050	20231205	8.73	10580	-6.99	20240109	9250	6.38	20240118	13260	-25.79	20230223	9050	8.73	20231205	1.90	N	230360	100	32 억		986972	N	N	9	N	00	N
42	20240222	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	-120	5	-1.21	735691420	74584	90.70	9930	10020	9800	12900	6960	9930	9863.94	3.03	0	-24309	10176	10052	9946	9822	9716	10115	9885	33	2970	100	7340	10	1	32368029	3175	8.32	1.66	12	0.23	1179.00	5903.00	14410	20230216	-31.92	9050	20231205	8.40	10580	-7.28	20240109	9250	6.05	20240118	13290	-26.19	20230222	9050	8.40	20231205	1.90	N	230360	100	32 억		980423	N	N	9	N	00	N
43	20240222	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-110	5	-1.11	700302370	70978	86.31	9930	10020	9800	12900	6960	9930	9866.47	3.03	0	-23362	10176	10052	9946	9822	9716	10115	9885	33	2970	100	7340	10	1	32368029	3179	8.33	1.66	12	0.22	1179.00	5903.00	14410	20230216	-31.85	9050	20231205	8.51	10580	-7.18	20240109	9250	6.16	20240118	13290	-26.11	20230222	9050	8.51	20231205	1.90	N	230360	100	32 억		980423	N	N	0	N	00	N
44	20240222	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-100	5	-1.01	621829280	62980	76.59	9930	10020	9800	12900	6960	9930	9873.44	3.03	0	-20484	10176	10052	9946	9822	9716	10115	9885	33	2970	100	7340	10	1	32368029	3182	8.34	1.67	12	0.19	1179.00	5903.00	14410	20230216	-31.78	9050	20231205	8.62	10580	-7.09	20240109	9250	6.27	20240118	13290	-26.03	20230222	9050	8.62	20231205	1.90	N	230360	100	32 억		980423	N	N	0	N	00	N
45	20240222	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-100	5	-1.01	563683110	57060	69.39	9930	10020	9800	12900	6960	9930	9878.78	3.03	0	-19617	10176	10052	9946	9822	9716	10115	9885	33	2970	100	7340	10	1	32368029	3182	8.34	1.67	12	0.18	1179.00	5903.00	14410	20230216	-31.78	9050	20231205	8.62	10580	-7.09	20240109	9250	6.27	20240118	13290	-26.03	20230222	9050	8.62	20231205	1.90	N	230360	100	32 억		980423	N	N	0	N	00	N
46	20240222	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-110	5	-1.11	496918090	50269	61.13	9930	10020	9800	12900	6960	9930	9885.18	3.03	0	-18011	10176	10052	9946	9822	9716	10115	9885	33	2970	100	7340	10	1	32368029	3179	8.33	1.66	12	0.16	1179.00	5903.00	14410	20230216	-31.85	9050	20231205	8.51	10580	-7.18	20240109	9250	6.16	20240118	13290	-26.11	20230222	9050	8.51	20231205	1.90	N	230360	100	32 억		980423	N	N	0	N	00	N
47	20240222	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	-80	5	-0.81	387350270	39111	47.56	9930	10020	9830	12900	6960	9930	9903.87	3.03	0	-11243	10176	10052	9946	9822	9716	10115	9885	33	2970	100	7340	10	1	32368029	3188	8.35	1.67	12	0.12	1179.00	5903.00	14410	20230216	-31.64	9050	20231205	8.84	10580	-6.90	20240109	9250	6.49	20240118	13290	-25.88	20230222	9050	8.84	20231205	1.90	N	230360	100	32 억		980423	N	N	0	N	00	N
48	20240222	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9880	-50	5	-0.50	240476970	24227	29.46	9930	10020	9860	12900	6960	9930	9925.99	3.03	0	-6855	10176	10052	9946	9822	9716	10115	9885	33	2970	100	7340	10	1	32368029	3198	8.38	1.67	12	0.07	1179.00	5903.00	14410	20230216	-31.44	9050	20231205	9.17	10580	-6.62	20240109	9250	6.81	20240118	13290	-25.66	20230222	9050	9.17	20231205	1.90	N	230360	100	32 억		980423	N	N	0	N	00	N
49	20240222	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	30	2	0.30	21643800	2173	2.64	9930	10020	9930	12900	6960	9930	9960.33	3.03	0	-951	10176	10052	9946	9822	9716	10115	9885	33	2970	100	7340	10	1	32368029	3224	8.45	1.69	12	0.01	1179.00	5903.00	14410	20230216	-30.88	9050	20231205	10.06	10580	-5.86	20240109	9250	7.68	20240118	13290	-25.06	20230222	9050	10.06	20231205	1.90	N	230360	100	32 억		980423	N	N	0	N	00	N
50	20240221	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	30	2	0.30	820144540	82194	68.68	9840	10070	9840	12870	6930	9900	9978.24	2.96	0	-2981	10166	10032	9886	9752	9606	10100	9820	33	2970	100	7320	10	1	32368029	3214	8.42	1.68	12	0.25	1179.00	5903.00	14570	20230215	-31.85	9050	20231205	9.72	10580	-6.14	20240109	9250	7.35	20240118	13400	-25.90	20230221	9050	9.72	20231205	1.90	N	230360	100	32 억		957804	N	N	14	N	00	N
51	20240221	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	40	2	0.40	796203470	79783	66.67	9840	10070	9840	12870	6930	9900	9979.61	2.96	0	-2861	10166	10032	9886	9752	9606	10100	9820	33	2970	100	7320	10	1	32368029	3217	8.43	1.68	12	0.25	1179.00	5903.00	14570	20230215	-31.78	9050	20231205	9.83	10580	-6.05	20240109	9250	7.46	20240118	13400	-25.82	20230221	9050	9.83	20231205	1.90	N	230360	100	32 억		957804	N	N	14	N	00	N
52	20240221	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	80	2	0.81	698678260	69981	58.48	9840	10070	9840	12870	6930	9900	9983.83	2.96	0	1007	10166	10032	9886	9752	9606	10100	9820	33	2970	100	7320	10	1	32368029	3230	8.46	1.69	12	0.22	1179.00	5903.00	14570	20230215	-31.50	9050	20231205	10.28	10580	-5.67	20240109	9250	7.89	20240118	13400	-25.52	20230221	9050	10.28	20231205	1.90	N	230360	100	32 억		957804	N	N	14	N	00	N
53	20240221	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	70	2	0.71	660069920	66108	55.24	9840	10070	9840	12870	6930	9900	9984.72	2.96	0	2281	10166	10032	9886	9752	9606	10100	9820	33	2970	100	7320	10	1	32368029	3227	8.46	1.69	12	0.20	1179.00	5903.00	14570	20230215	-31.57	9050	20231205	10.17	10580	-5.77	20240109	9250	7.78	20240118	13400	-25.60	20230221	9050	10.17	20231205	1.90	N	230360	100	32 억		957804	N	N	14	N	00	N
54	20240221	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	90	2	0.91	556499680	55736	46.57	9840	10070	9840	12870	6930	9900	9984.56	2.96	0	3229	10166	10032	9886	9752	9606	10100	9820	33	2970	100	7320	10	1	32368029	3234	8.47	1.69	12	0.17	1179.00	5903.00	14570	20230215	-31.43	9050	20231205	10.39	10580	-5.58	20240109	9250	8.00	20240118	13400	-25.45	20230221	9050	10.39	20231205	1.90	N	230360	100	32 억		957804	N	N	14	N	00	N
55	20240221	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	0	3	0.00	462135130	46267	38.66	9840	10070	9840	12870	6930	9900	9988.44	2.96	0	2711	10166	10032	9886	9752	9606	10100	9820	33	2970	100	7320	10	1	32368029	3204	8.40	1.68	12	0.14	1179.00	5903.00	14570	20230215	-32.05	9050	20231205	9.39	10580	-6.43	20240109	9250	7.03	20240118	13400	-26.12	20230221	9050	9.39	20231205	1.90	N	230360	100	32 억		957804	N	N	14	N	00	N
56	20240221	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	90	2	0.91	358594650	35845	29.95	9840	10070	9840	12870	6930	9900	10004.04	2.96	0	5117	10166	10032	9886	9752	9606	10100	9820	33	2970	100	7320	10	1	32368029	3234	8.47	1.69	12	0.11	1179.00	5903.00	14570	20230215	-31.43	9050	20231205	10.39	10580	-5.58	20240109	9250	8.00	20240118	13400	-25.45	20230221	9050	10.39	20231205	1.90	N	230360	100	32 억		957804	N	N	14	N	00	N
57	20240221	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	70	2	0.71	21670510	2182	1.82	9840	9980	9840	12870	6930	9900	9931.49	2.96	0	533	10166	10032	9886	9752	9606	10100	9820	33	2970	100	7320	10	1	32368029	3227	8.46	1.69	12	0.01	1179.00	5903.00	14570	20230215	-31.57	9050	20231205	10.17	10580	-5.77	20240109	9250	7.78	20240118	13400	-25.60	20230221	9050	10.17	20231205	1.90	N	230360	100	32 억		957804	N	N	14	N	00	N
58	20240220	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	90	2	0.92	1181247140	119098	176.27	9800	10020	9740	12750	6870	9810	9918.30	2.93	0	3133	9956	9882	9766	9692	9576	9920	9730	33	2940	100	7250	10	1	32368029	3204	8.40	1.68	12	0.37	1179.00	5903.00	14590	20230214	-32.15	9050	20231205	9.39	10580	-6.43	20240109	9250	7.03	20240118	13500	-26.67	20230220	9050	9.39	20231205	1.89	N	230360	100	32 억		947052	N	N	14	N	00	N
59	20240220	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	100	2	1.02	1108904110	111785	165.45	9800	10020	9740	12750	6870	9810	9919.97	2.93	0	3507	9956	9882	9766	9692	9576	9920	9730	33	2940	100	7250	10	1	32368029	3208	8.41	1.68	12	0.35	1179.00	5903.00	14590	20230214	-32.08	9050	20231205	9.50	10580	-6.33	20240109	9250	7.14	20240118	13500	-26.59	20230220	9050	9.50	20231205	1.89	N	230360	100	32 억		947052	N	N	41	N	00	N
60	20240220	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	140	2	1.43	877405920	88486	130.97	9800	10020	9740	12750	6870	9810	9915.76	2.93	0	8916	9956	9882	9766	9692	9576	9920	9730	33	2940	100	7250	10	1	32368029	3221	8.44	1.69	12	0.27	1179.00	5903.00	14590	20230214	-31.80	9050	20231205	9.94	10580	-5.95	20240109	9250	7.57	20240118	13500	-26.30	20230220	9050	9.94	20231205	1.89	N	230360	100	32 억		947052	N	N	41	N	00	N
61	20240220	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	120	2	1.22	694608390	70061	103.70	9800	10020	9740	12750	6870	9810	9914.34	2.93	0	9232	9956	9882	9766	9692	9576	9920	9730	33	2940	100	7250	10	1	32368029	3214	8.42	1.68	12	0.22	1179.00	5903.00	14590	20230214	-31.94	9050	20231205	9.72	10580	-6.14	20240109	9250	7.35	20240118	13500	-26.44	20230220	9050	9.72	20231205	1.89	N	230360	100	32 억		947052	N	N	41	N	00	N
62	20240220	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	150	2	1.53	487922410	49365	73.06	9800	9990	9740	12750	6870	9810	9883.97	2.93	0	8537	9956	9882	9766	9692	9576	9920	9730	33	2940	100	7250	10	1	32368029	3224	8.45	1.69	12	0.15	1179.00	5903.00	14590	20230214	-31.73	9050	20231205	10.06	10580	-5.86	20240109	9250	7.68	20240118	13500	-26.22	20230220	9050	10.06	20231205	1.89	N	230360	100	32 억		947052	N	N	41	N	00	N
63	20240220	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	100	2	1.02	200458850	20432	30.24	9800	9950	9740	12750	6870	9810	9811.02	2.93	0	2852	9956	9882	9766	9692	9576	9920	9730	33	2940	100	7250	10	1	32368029	3208	8.41	1.68	12	0.06	1179.00	5903.00	14590	20230214	-32.08	9050	20231205	9.50	10580	-6.33	20240109	9250	7.14	20240118	13500	-26.59	20230220	9050	9.50	20231205	1.89	N	230360	100	32 억		947052	N	N	41	N	00	N
64	20240220	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	-30	5	-0.31	77505730	7921	11.72	9800	9840	9740	12750	6870	9810	9784.84	2.93	0	-1543	9956	9882	9766	9692	9576	9920	9730	33	2940	100	7250	10	1	32368029	3166	8.30	1.66	12	0.02	1179.00	5903.00	14590	20230214	-32.97	9050	20231205	8.07	10580	-7.56	20240109	9250	5.73	20240118	13500	-27.56	20230220	9050	8.07	20231205	1.89	N	230360	100	32 억		947052	N	N	41	N	00	N
65	20240220	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	10	2	0.10	13671260	1393	2.06	9800	9840	9780	12750	6870	9810	9814.26	2.93	0	47	9956	9882	9766	9692	9576	9920	9730	33	2940	100	7250	10	1	32368029	3179	8.33	1.66	12	0.00	1179.00	5903.00	14590	20230214	-32.69	9050	20231205	8.51	10580	-7.18	20240109	9250	6.16	20240118	13500	-27.26	20230220	9050	8.51	20231205	1.89	N	230360	100	32 억		947052	N	N	41	N	00	N
66	20240219	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	70	2	0.72	657934190	67342	167.34	9740	9840	9650	12660	6820	9740	9770.04	2.86	0	22021	9920	9830	9760	9670	9600	9795	9635	33	2920	100	7200	10	1	32368029	3175	8.32	1.66	12	0.21	1179.00	5903.00	14590	20230214	-32.76	9050	20231205	8.40	10580	-7.28	20240109	9250	6.05	20240118	13500	-27.33	20230220	9050	8.40	20231205	1.87	N	230360	100	32 억		924939	N	N	41	N	00	N
67	20240219	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	80	2	0.82	643273840	65848	163.63	9740	9840	9650	12660	6820	9740	9769.07	2.86	0	21624	9920	9830	9760	9670	9600	9795	9635	33	2920	100	7200	10	1	32368029	3179	8.33	1.66	12	0.20	1179.00	5903.00	14590	20230214	-32.69	9050	20231205	8.51	10580	-7.18	20240109	9250	6.16	20240118	13500	-27.26	20230220	9050	8.51	20231205	1.87	N	230360	100	32 억		924939	N	N	17	N	00	N
68	20240219	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	80	2	0.82	554847910	56851	141.27	9740	9840	9650	12660	6820	9740	9759.69	2.86	0	20149	9920	9830	9760	9670	9600	9795	9635	33	2920	100	7200	10	1	32368029	3179	8.33	1.66	12	0.18	1179.00	5903.00	14590	20230214	-32.69	9050	20231205	8.51	10580	-7.18	20240109	9250	6.16	20240118	13500	-27.26	20230220	9050	8.51	20231205	1.87	N	230360	100	32 억		924939	N	N	17	N	00	N
69	20240219	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	-40	5	-0.41	352697610	36215	89.99	9740	9810	9650	12660	6820	9740	9738.99	2.86	0	6077	9920	9830	9760	9670	9600	9795	9635	33	2920	100	7200	10	1	32368029	3140	8.23	1.64	12	0.11	1179.00	5903.00	14590	20230214	-33.52	9050	20231205	7.18	10580	-8.32	20240109	9250	4.86	20240118	13500	-28.15	20230220	9050	7.18	20231205	1.87	N	230360	100	32 억		924939	N	N	17	N	00	N
70	20240219	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-30	5	-0.31	228505330	23409	58.17	9740	9810	9650	12660	6820	9740	9761.43	2.86	0	2917	9920	9830	9760	9670	9600	9795	9635	33	2920	100	7200	10	1	32368029	3143	8.24	1.64	12	0.07	1179.00	5903.00	14590	20230214	-33.45	9050	20231205	7.29	10580	-8.22	20240109	9250	4.97	20240118	13500	-28.07	20230220	9050	7.29	20231205	1.87	N	230360	100	32 억		924939	N	N	17	N	00	N
71	20240219	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	-10	5	-0.10	177453530	18155	45.11	9740	9810	9650	12660	6820	9740	9774.36	2.86	0	3016	9920	9830	9760	9670	9600	9795	9635	33	2920	100	7200	10	1	32368029	3149	8.25	1.65	12	0.06	1179.00	5903.00	14590	20230214	-33.31	9050	20231205	7.51	10580	-8.03	20240109	9250	5.19	20240118	13500	-27.93	20230220	9050	7.51	20231205	1.87	N	230360	100	32 억		924939	N	N	17	N	00	N
72	20240219	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	40	2	0.41	130287860	13323	33.11	9740	9810	9650	12660	6820	9740	9779.17	2.86	0	4604	9920	9830	9760	9670	9600	9795	9635	33	2920	100	7200	10	1	32368029	3166	8.30	1.66	12	0.04	1179.00	5903.00	14590	20230214	-32.97	9050	20231205	8.07	10580	-7.56	20240109	9250	5.73	20240118	13500	-27.56	20230220	9050	8.07	20231205	1.87	N	230360	100	32 억		924939	N	N	17	N	00	N
73	20240219	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	0	3	0.00	17433800	1797	4.47	9740	9770	9650	12660	6820	9740	9701.61	2.86	0	-63	9920	9830	9760	9670	9600	9795	9635	33	2920	100	7200	10	1	32368029	3153	8.26	1.65	12	0.01	1179.00	5903.00	14590	20230214	-33.24	9050	20231205	7.62	10580	-7.94	20240109	9250	5.30	20240118	13500	-27.85	20230220	9050	7.62	20231205	1.87	N	230360	100	32 억		924939	N	N	17	N	00	N
74	20240216	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-70	5	-0.71	392061830	40226	55.53	9840	9850	9690	12750	6870	9810	9746.49	2.88	0	-8296	10003	9906	9793	9696	9583	9850	9640	33	2940	100	7250	10	1	32368029	3153	8.26	1.65	12	0.12	1179.00	5903.00	14650	20230210	-33.52	9050	20231205	7.62	10580	-7.94	20240109	9250	5.30	20240118	14410	-32.41	20230216	9050	7.62	20231205	1.87	N	230360	100	32 억		932775	N	N	17	N	00	N
75	20240216	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-70	5	-0.71	331726760	34025	46.97	9840	9850	9690	12750	6870	9810	9749.50	2.88	0	-8270	10003	9906	9793	9696	9583	9850	9640	33	2940	100	7250	10	1	32368029	3153	8.26	1.65	12	0.11	1179.00	5903.00	14650	20230210	-33.52	9050	20231205	7.62	10580	-7.94	20240109	9250	5.30	20240118	14410	-32.41	20230216	9050	7.62	20231205	1.87	N	230360	100	32 억		932775	N	N	9	N	00	N
76	20240216	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	-60	5	-0.61	298401130	30602	42.25	9840	9850	9690	12750	6870	9810	9751.03	2.88	0	-7351	10003	9906	9793	9696	9583	9850	9640	33	2940	100	7250	10	1	32368029	3156	8.27	1.65	12	0.09	1179.00	5903.00	14650	20230210	-33.45	9050	20231205	7.73	10580	-7.84	20240109	9250	5.41	20240118	14410	-32.34	20230216	9050	7.73	20231205	1.87	N	230360	100	32 억		932775	N	N	9	N	00	N
77	20240216	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-70	5	-0.71	266136900	27290	37.67	9840	9850	9690	12750	6870	9810	9752.18	2.88	0	-8050	10003	9906	9793	9696	9583	9850	9640	33	2940	100	7250	10	1	32368029	3153	8.26	1.65	12	0.08	1179.00	5903.00	14650	20230210	-33.52	9050	20231205	7.62	10580	-7.94	20240109	9250	5.30	20240118	14410	-32.41	20230216	9050	7.62	20231205	1.87	N	230360	100	32 억		932775	N	N	9	N	00	N
78	20240216	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	-90	5	-0.92	236217490	24215	33.43	9840	9850	9690	12750	6870	9810	9755.01	2.88	0	-7182	10003	9906	9793	9696	9583	9850	9640	33	2940	100	7250	10	1	32368029	3146	8.24	1.65	12	0.07	1179.00	5903.00	14650	20230210	-33.65	9050	20231205	7.40	10580	-8.13	20240109	9250	5.08	20240118	14410	-32.55	20230216	9050	7.40	20231205	1.87	N	230360	100	32 억		932775	N	N	9	N	00	N
79	20240216	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-100	5	-1.02	224276860	22987	31.73	9840	9850	9690	12750	6870	9810	9756.68	2.88	0	-6414	10003	9906	9793	9696	9583	9850	9640	33	2940	100	7250	10	1	32368029	3143	8.24	1.64	12	0.07	1179.00	5903.00	14650	20230210	-33.72	9050	20231205	7.29	10580	-8.22	20240109	9250	4.97	20240118	14410	-32.62	20230216	9050	7.29	20231205	1.87	N	230360	100	32 억		932775	N	N	9	N	00	N
80	20240216	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	-80	5	-0.82	136811290	13986	19.31	9840	9850	9730	12750	6870	9810	9782.02	2.88	0	-4960	10003	9906	9793	9696	9583	9850	9640	33	2940	100	7250	10	1	32368029	3149	8.25	1.65	12	0.04	1179.00	5903.00	14650	20230210	-33.58	9050	20231205	7.51	10580	-8.03	20240109	9250	5.19	20240118	14410	-32.48	20230216	9050	7.51	20231205	1.87	N	230360	100	32 억		932775	N	N	9	N	00	N
81	20240216	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	40	2	0.41	59236800	6039	8.34	9840	9850	9800	12750	6870	9810	9809.04	2.88	0	-1380	10003	9906	9793	9696	9583	9850	9640	33	2940	100	7250	10	1	32368029	3188	8.35	1.67	12	0.02	1179.00	5903.00	14650	20230210	-32.76	9050	20231205	8.84	10580	-6.90	20240109	9250	6.49	20240118	14410	-31.64	20230216	9050	8.84	20231205	1.87	N	230360	100	32 억		932775	N	N	9	N	00	N
82	20240215	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	10	2	0.10	706502650	72418	158.10	9890	9890	9680	12740	6860	9800	9755.88	2.93	0	-24400	9906	9852	9796	9742	9686	9880	9770	33	2940	100	7250	10	1	32368029	3175	8.32	1.66	12	0.22	1179.00	5903.00	14650	20230210	-33.04	9050	20231205	8.40	10580	-7.28	20240109	9250	6.05	20240118	14570	-32.67	20230215	9050	8.40	20231205	1.86	N	230360	100	32 억		948557	N	N	9	N	00	N
83	20240215	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	-10	5	-0.10	653760320	67034	146.35	9890	9890	9680	12740	6860	9800	9752.67	2.93	0	-23339	9906	9852	9796	9742	9686	9880	9770	33	2940	100	7250	10	1	32368029	3169	8.30	1.66	12	0.21	1179.00	5903.00	14650	20230210	-33.17	9050	20231205	8.18	10580	-7.47	20240109	9250	5.84	20240118	14570	-32.81	20230215	9050	8.18	20231205	1.86	N	230360	100	32 억		948557	N	N	72	N	00	N
84	20240215	140844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	-80	5	-0.82	416533220	42792	93.42	9890	9890	9680	12740	6860	9800	9733.90	2.93	0	-20736	9906	9852	9796	9742	9686	9880	9770	33	2940	100	7250	10	1	32368029	3146	8.24	1.65	12	0.13	1179.00	5903.00	14650	20230210	-33.65	9050	20231205	7.40	10580	-8.13	20240109	9250	5.08	20240118	14570	-33.29	20230215	9050	7.40	20231205	1.86	N	230360	100	32 억		948557	N	N	72	N	00	N
85	20240215	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	-70	5	-0.71	316964970	32538	71.04	9890	9890	9680	12740	6860	9800	9741.38	2.93	0	-17649	9906	9852	9796	9742	9686	9880	9770	33	2940	100	7250	10	1	32368029	3149	8.25	1.65	12	0.10	1179.00	5903.00	14650	20230210	-33.58	9050	20231205	7.51	10580	-8.03	20240109	9250	5.19	20240118	14570	-33.22	20230215	9050	7.51	20231205	1.86	N	230360	100	32 억		948557	N	N	72	N	00	N
86	20240215	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-60	5	-0.61	284967110	29247	63.85	9890	9890	9680	12740	6860	9800	9743.46	2.93	0	-15490	9906	9852	9796	9742	9686	9880	9770	33	2940	100	7250	10	1	32368029	3153	8.26	1.65	12	0.09	1179.00	5903.00	14650	20230210	-33.52	9050	20231205	7.62	10580	-7.94	20240109	9250	5.30	20240118	14570	-33.15	20230215	9050	7.62	20231205	1.86	N	230360	100	32 억		948557	N	N	72	N	00	N
87	20240215	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-60	5	-0.61	161815520	16577	36.19	9890	9890	9720	12740	6860	9800	9761.45	2.93	0	-11255	9906	9852	9796	9742	9686	9880	9770	33	2940	100	7250	10	1	32368029	3153	8.26	1.65	12	0.05	1179.00	5903.00	14650	20230210	-33.52	9050	20231205	7.62	10580	-7.94	20240109	9250	5.30	20240118	14570	-33.15	20230215	9050	7.62	20231205	1.86	N	230360	100	32 억		948557	N	N	72	N	00	N
88	20240215	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	-20	5	-0.20	63515690	6491	14.17	9890	9890	9760	12740	6860	9800	9785.19	2.93	0	-2891	9906	9852	9796	9742	9686	9880	9770	33	2940	100	7250	10	1	32368029	3166	8.30	1.66	12	0.02	1179.00	5903.00	14650	20230210	-33.24	9050	20231205	8.07	10580	-7.56	20240109	9250	5.73	20240118	14570	-32.88	20230215	9050	8.07	20231205	1.86	N	230360	100	32 억		948557	N	N	72	N	00	N
89	20240215	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	0	3	0.00	20743140	2117	4.62	9890	9890	9780	12740	6860	9800	9798.37	2.93	0	-1048	9906	9852	9796	9742	9686	9880	9770	33	2940	100	7250	10	1	32368029	3172	8.31	1.66	12	0.01	1179.00	5903.00	14650	20230210	-33.11	9050	20231205	8.29	10580	-7.37	20240109	9250	5.95	20240118	14570	-32.74	20230215	9050	8.29	20231205	1.86	N	230360	100	32 억		948557	N	N	72	N	00	N
90	20240214	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-70	5	-0.71	444659880	45485	73.68	9780	9850	9740	12830	6910	9870	9775.96	2.93	0	418	9936	9902	9836	9802	9736	9920	9820	33	2960	100	7300	10	1	32368029	3172	8.31	1.66	12	0.14	1179.00	5903.00	14650	20230210	-33.11	9050	20231205	8.29	10580	-7.37	20240109	9250	5.95	20240118	14590	-32.83	20230214	9050	8.29	20231205	1.85	N	230360	100	32 억		947632	N	N	72	N	00	N
91	20240214	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	-80	5	-0.81	428605610	43845	71.03	9780	9850	9740	12830	6910	9870	9775.46	2.93	0	-15	9936	9902	9836	9802	9736	9920	9820	33	2960	100	7300	10	1	32368029	3169	8.30	1.66	12	0.14	1179.00	5903.00	14650	20230210	-33.17	9050	20231205	8.18	10580	-7.47	20240109	9250	5.84	20240118	14590	-32.90	20230214	9050	8.18	20231205	1.85	N	230360	100	32 억		947632	N	N	42	N	00	N
92	20240214	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	-100	5	-1.01	378745590	38747	62.77	9780	9850	9740	12830	6910	9870	9774.83	2.93	0	986	9936	9902	9836	9802	9736	9920	9820	33	2960	100	7300	10	1	32368029	3162	8.29	1.66	12	0.12	1179.00	5903.00	14650	20230210	-33.31	9050	20231205	7.96	10580	-7.66	20240109	9250	5.62	20240118	14590	-33.04	20230214	9050	7.96	20231205	1.85	N	230360	100	32 억		947632	N	N	42	N	00	N
93	20240214	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	-90	5	-0.91	274078200	28026	45.40	9780	9850	9740	12830	6910	9870	9779.41	2.93	0	-101	9936	9902	9836	9802	9736	9920	9820	33	2960	100	7300	10	1	32368029	3166	8.30	1.66	12	0.09	1179.00	5903.00	14650	20230210	-33.24	9050	20231205	8.07	10580	-7.56	20240109	9250	5.73	20240118	14590	-32.97	20230214	9050	8.07	20231205	1.85	N	230360	100	32 억		947632	N	N	42	N	00	N
94	20240214	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-70	5	-0.71	210286730	21494	34.82	9780	9850	9740	12830	6910	9870	9783.49	2.93	0	-1706	9936	9902	9836	9802	9736	9920	9820	33	2960	100	7300	10	1	32368029	3172	8.31	1.66	12	0.07	1179.00	5903.00	14650	20230210	-33.11	9050	20231205	8.29	10580	-7.37	20240109	9250	5.95	20240118	14590	-32.83	20230214	9050	8.29	20231205	1.85	N	230360	100	32 억		947632	N	N	42	N	00	N
95	20240214	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	-90	5	-0.91	167792350	17149	27.78	9780	9850	9740	12830	6910	9870	9784.36	2.93	0	-1249	9936	9902	9836	9802	9736	9920	9820	33	2960	100	7300	10	1	32368029	3166	8.30	1.66	12	0.05	1179.00	5903.00	14650	20230210	-33.24	9050	20231205	8.07	10580	-7.56	20240109	9250	5.73	20240118	14590	-32.97	20230214	9050	8.07	20231205	1.85	N	230360	100	32 억		947632	N	N	42	N	00	N
96	20240214	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9760	-110	5	-1.11	9144890	935	1.51	9780	9800	9740	12830	6910	9870	9780.25	2.93	0	182	9936	9902	9836	9802	9736	9920	9820	33	2960	100	7300	10	1	32368029	3159	8.28	1.65	12	0.00	1179.00	5903.00	14650	20230210	-33.38	9050	20231205	7.85	10580	-7.75	20240109	9250	5.51	20240118	14590	-33.10	20230214	9050	7.85	20231205	1.85	N	230360	100	32 억		947632	N	N	42	N	00	N
97	20240213	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	80	2	0.82	603851090	61527	157.25	9850	9870	9770	12720	6860	9790	9814.33	2.89	0	11062	9890	9840	9780	9730	9670	9810	9700	33	2930	100	7240	10	1	32368029	3195	8.37	1.67	12	0.19	1179.00	5903.00	14650	20230210	-32.63	9050	20231205	9.06	10580	-6.71	20240109	9250	6.70	20240118	14590	-32.35	20230214	9050	9.06	20231205	1.87	N	230360	100	32 억		934378	N	N	42	N	00	N
98	20240213	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	60	2	0.61	556399140	56715	144.95	9850	9860	9770	12720	6860	9790	9810.44	2.89	0	10861	9890	9840	9780	9730	9670	9810	9700	33	2930	100	7240	10	1	32368029	3188	8.35	1.67	12	0.18	1179.00	5903.00	14650	20230210	-32.76	9050	20231205	8.84	10580	-6.90	20240109	9250	6.49	20240118	14590	-32.49	20230214	9050	8.84	20231205	1.87	N	230360	100	32 억		934378	N	N	47	N	00	N
99	20240213	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	20	2	0.20	488048060	49759	127.17	9850	9850	9770	12720	6860	9790	9808.24	2.89	0	8995	9890	9840	9780	9730	9670	9810	9700	33	2930	100	7240	10	1	32368029	3175	8.32	1.66	12	0.15	1179.00	5903.00	14650	20230210	-33.04	9050	20231205	8.40	10580	-7.28	20240109	9250	6.05	20240118	14590	-32.76	20230214	9050	8.40	20231205	1.87	N	230360	100	32 억		934378	N	N	47	N	00	N
100	20240213	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	10	2	0.10	433320630	44193	112.95	9850	9850	9770	12720	6860	9790	9805.19	2.89	0	5394	9890	9840	9780	9730	9670	9810	9700	33	2930	100	7240	10	1	32368029	3172	8.31	1.66	12	0.14	1179.00	5903.00	14650	20230210	-33.11	9050	20231205	8.29	10580	-7.37	20240109	9250	5.95	20240118	14590	-32.83	20230214	9050	8.29	20231205	1.87	N	230360	100	32 억		934378	N	N	47	N	00	N
101	20240213	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	30	2	0.31	364051230	37122	94.88	9850	9850	9770	12720	6860	9790	9806.89	2.89	0	1703	9890	9840	9780	9730	9670	9810	9700	33	2930	100	7240	10	1	32368029	3179	8.33	1.66	12	0.11	1179.00	5903.00	14650	20230210	-32.97	9050	20231205	8.51	10580	-7.18	20240109	9250	6.16	20240118	14590	-32.69	20230214	9050	8.51	20231205	1.87	N	230360	100	32 억		934378	N	N	47	N	00	N
102	20240213	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	10	2	0.10	257880820	26282	67.17	9850	9850	9780	12720	6860	9790	9812.07	2.89	0	-413	9890	9840	9780	9730	9670	9810	9700	33	2930	100	7240	10	1	32368029	3172	8.31	1.66	12	0.08	1179.00	5903.00	14650	20230210	-33.11	9050	20231205	8.29	10580	-7.37	20240109	9250	5.95	20240118	14590	-32.83	20230214	9050	8.29	20231205	1.87	N	230360	100	32 억		934378	N	N	47	N	00	N
103	20240213	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	60	2	0.61	147508230	15026	38.40	9850	9850	9780	12720	6860	9790	9816.87	2.89	0	4207	9890	9840	9780	9730	9670	9810	9700	33	2930	100	7240	10	1	32368029	3188	8.35	1.67	12	0.05	1179.00	5903.00	14650	20230210	-32.76	9050	20231205	8.84	10580	-6.90	20240109	9250	6.49	20240118	14590	-32.49	20230214	9050	8.84	20231205	1.87	N	230360	100	32 억		934378	N	N	47	N	00	N