KissMeData/311690/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	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14540	-340	5	-2.28	163654100	11164	232.10	14870	14870	14540	19340	10420	14880	14659.09	2.41	0	-544	15146	15012	14866	14732	14586	14940	14660	46	4460	500	9820	10	1	9112502	1325	-2.74	1.93	12	0.12	-5312.00	7553.00	41695	20230411	-65.13	12410	20231026	17.16	17500	-16.91	20240102	14120	2.97	20240201	47450	-69.36	20230411	12410	17.16	20231026	0.01	N	311690	500	45 억		219400	N	N	0	N	00	N
3	20240229	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14560	-320	5	-2.15	156688230	10685	222.14	14870	14870	14540	19340	10420	14880	14664.32	2.41	0	-477	15146	15012	14866	14732	14586	14940	14660	46	4460	500	9820	10	1	9112502	1327	-2.74	1.93	12	0.12	-5312.00	7553.00	41695	20230411	-65.08	12410	20231026	17.32	17500	-16.80	20240102	14120	3.12	20240201	47450	-69.32	20230411	12410	17.32	20231026	0.01	N	311690	500	45 억		219400	N	N	0	N	00	N
4	20240229	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14640	-240	5	-1.61	121059910	8245	171.41	14870	14870	14600	19340	10420	14880	14682.83	2.41	0	-241	15146	15012	14866	14732	14586	14940	14660	46	4460	500	9820	10	1	9112502	1334	-2.76	1.94	12	0.09	-5312.00	7553.00	41695	20230411	-64.89	12410	20231026	17.97	17500	-16.34	20240102	14120	3.68	20240201	47450	-69.15	20230411	12410	17.97	20231026	0.01	N	311690	500	45 억		219400	N	N	0	N	00	N
5	20240229	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14630	-250	5	-1.68	101850820	6931	144.10	14870	14870	14620	19340	10420	14880	14694.97	2.41	0	-165	15146	15012	14866	14732	14586	14940	14660	46	4460	500	9820	10	1	9112502	1333	-2.75	1.94	12	0.08	-5312.00	7553.00	41695	20230411	-64.91	12410	20231026	17.89	17500	-16.40	20240102	14120	3.61	20240201	47450	-69.17	20230411	12410	17.89	20231026	0.01	N	311690	500	45 억		219400	N	N	0	N	00	N
6	20240229	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14740	-140	5	-0.94	75910910	5164	107.36	14870	14870	14640	19340	10420	14880	14700.02	2.41	0	-267	15146	15012	14866	14732	14586	14940	14660	46	4460	500	9820	10	1	9112502	1343	-2.77	1.95	12	0.06	-5312.00	7553.00	41695	20230411	-64.65	12410	20231026	18.78	17500	-15.77	20240102	14120	4.39	20240201	47450	-68.94	20230411	12410	18.78	20231026	0.01	N	311690	500	45 억		219400	N	N	0	N	00	N
7	20240229	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14740	-140	5	-0.94	68812690	4682	97.34	14870	14870	14640	19340	10420	14880	14697.29	2.41	0	-309	15146	15012	14866	14732	14586	14940	14660	46	4460	500	9820	10	1	9112502	1343	-2.77	1.95	12	0.05	-5312.00	7553.00	41695	20230411	-64.65	12410	20231026	18.78	17500	-15.77	20240102	14120	4.39	20240201	47450	-68.94	20230411	12410	18.78	20231026	0.01	N	311690	500	45 억		219400	N	N	0	N	00	N
8	20240229	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	-190	5	-1.28	58213530	3961	82.35	14870	14870	14640	19340	10420	14880	14696.68	2.41	0	-238	15146	15012	14866	14732	14586	14940	14660	46	4460	500	9820	10	1	9112502	1339	-2.77	1.94	12	0.04	-5312.00	7553.00	41695	20230411	-64.77	12410	20231026	18.37	17500	-16.06	20240102	14120	4.04	20240201	47450	-69.04	20230411	12410	18.37	20231026	0.01	N	311690	500	45 억		219400	N	N	0	N	00	N
9	20240229	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14730	-150	5	-1.01	11913040	807	16.78	14870	14870	14720	19340	10420	14880	14762.13	2.41	0	-206	15146	15012	14866	14732	14586	14940	14660	46	4460	500	9820	10	1	9112502	1342	-2.77	1.95	12	0.01	-5312.00	7553.00	41695	20230411	-64.67	12410	20231026	18.69	17500	-15.83	20240102	14120	4.32	20240201	47450	-68.96	20230411	12410	18.69	20231026	0.01	N	311690	500	45 억		219400	N	N	0	N	00	N
10	20240228	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14880	-90	5	-0.60	71131050	4810	69.04	14930	15000	14720	19460	10480	14970	14788.16	2.42	0	-1191	15723	15346	14923	14546	14123	15135	14335	46	4490	500	9880	10	1	9112502	1356	-2.80	1.97	12	0.05	-5312.00	7553.00	41695	20230411	-64.31	12410	20231026	19.90	17500	-14.97	20240102	14120	5.38	20240201	47450	-68.64	20230411	12410	19.90	20231026	0.01	N	311690	500	45 억		220587	N	N	0	N	00	N
11	20240228	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14820	-150	5	-1.00	69204220	4680	67.17	14930	15000	14720	19460	10480	14970	14787.23	2.42	0	-1083	15723	15346	14923	14546	14123	15135	14335	46	4490	500	9880	10	1	9112502	1350	-2.79	1.96	12	0.05	-5312.00	7553.00	41695	20230411	-64.46	12410	20231026	19.42	17500	-15.31	20240102	14120	4.96	20240201	47450	-68.77	20230411	12410	19.42	20231026	0.01	N	311690	500	45 억		220587	N	N	0	N	00	N
12	20240228	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14800	-170	5	-1.14	64185970	4341	62.31	14930	15000	14720	19460	10480	14970	14785.99	2.42	0	-1013	15723	15346	14923	14546	14123	15135	14335	46	4490	500	9880	10	1	9112502	1349	-2.79	1.96	12	0.05	-5312.00	7553.00	41695	20230411	-64.50	12410	20231026	19.26	17500	-15.43	20240102	14120	4.82	20240201	47450	-68.81	20230411	12410	19.26	20231026	0.01	N	311690	500	45 억		220587	N	N	0	N	00	N
13	20240228	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14760	-210	5	-1.40	55668780	3765	54.04	14930	15000	14720	19460	10480	14970	14785.86	2.42	0	-757	15723	15346	14923	14546	14123	15135	14335	46	4490	500	9880	10	1	9112502	1345	-2.78	1.95	12	0.04	-5312.00	7553.00	41695	20230411	-64.60	12410	20231026	18.94	17500	-15.66	20240102	14120	4.53	20240201	47450	-68.89	20230411	12410	18.94	20231026	0.01	N	311690	500	45 억		220587	N	N	0	N	00	N
14	20240228	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14760	-210	5	-1.40	47900650	3238	46.48	14930	15000	14720	19460	10480	14970	14793.28	2.42	0	-478	15723	15346	14923	14546	14123	15135	14335	46	4490	500	9880	10	1	9112502	1345	-2.78	1.95	12	0.04	-5312.00	7553.00	41695	20230411	-64.60	12410	20231026	18.94	17500	-15.66	20240102	14120	4.53	20240201	47450	-68.89	20230411	12410	18.94	20231026	0.01	N	311690	500	45 억		220587	N	N	0	N	00	N
15	20240228	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14810	-160	5	-1.07	38948040	2632	37.78	14930	15000	14720	19460	10480	14970	14797.89	2.42	0	-358	15723	15346	14923	14546	14123	15135	14335	46	4490	500	9880	10	1	9112502	1350	-2.79	1.96	12	0.03	-5312.00	7553.00	41695	20230411	-64.48	12410	20231026	19.34	17500	-15.37	20240102	14120	4.89	20240201	47450	-68.79	20230411	12410	19.34	20231026	0.01	N	311690	500	45 억		220587	N	N	0	N	00	N
16	20240228	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14810	-160	5	-1.07	24802450	1676	24.06	14930	15000	14720	19460	10480	14970	14798.60	2.42	0	-185	15723	15346	14923	14546	14123	15135	14335	46	4490	500	9880	10	1	9112502	1350	-2.79	1.96	12	0.02	-5312.00	7553.00	41695	20230411	-64.48	12410	20231026	19.34	17500	-15.37	20240102	14120	4.89	20240201	47450	-68.79	20230411	12410	19.34	20231026	0.01	N	311690	500	45 억		220587	N	N	0	N	00	N
17	20240228	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14840	-130	5	-0.87	3432480	231	3.32	14930	15000	14800	19460	10480	14970	14859.22	2.42	0	30	15723	15346	14923	14546	14123	15135	14335	46	4490	500	9880	10	1	9112502	1352	-2.79	1.96	12	0.00	-5312.00	7553.00	41695	20230411	-64.41	12410	20231026	19.58	17500	-15.20	20240102	14120	5.10	20240201	47450	-68.72	20230411	12410	19.58	20231026	0.01	N	311690	500	45 억		220587	N	N	0	N	00	N
18	20240227	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14970	-170	5	-1.12	103591720	6942	60.57	15300	15300	14500	19680	10600	15140	14922.46	2.42	0	-855	15606	15372	15136	14902	14666	15490	15020	46	4540	500	9990	10	1	9112502	1364	-2.82	1.98	12	0.08	-5312.00	7553.00	41695	20230411	-64.10	12410	20231026	20.63	17500	-14.46	20240102	14120	6.02	20240201	47450	-68.45	20230411	12410	20.63	20231026	0.01	N	311690	500	45 억		220799	N	N	0	N	00	N
19	20240227	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14850	-290	5	-1.92	96390390	6457	56.34	15300	15300	14500	19680	10600	15140	14928.05	2.42	0	-709	15606	15372	15136	14902	14666	15490	15020	46	4540	500	9990	10	1	9112502	1353	-2.80	1.97	12	0.07	-5312.00	7553.00	41695	20230411	-64.38	12410	20231026	19.66	17500	-15.14	20240102	14120	5.17	20240201	47450	-68.70	20230411	12410	19.66	20231026	0.01	N	311690	500	45 억		220799	N	N	0	N	00	N
20	20240227	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14910	-230	5	-1.52	55394850	3707	32.34	15300	15300	14500	19680	10600	15140	14943.31	2.42	0	-859	15606	15372	15136	14902	14666	15490	15020	46	4540	500	9990	10	1	9112502	1359	-2.81	1.97	12	0.04	-5312.00	7553.00	41695	20230411	-64.24	12410	20231026	20.15	17500	-14.80	20240102	14120	5.59	20240201	47450	-68.58	20230411	12410	20.15	20231026	0.01	N	311690	500	45 억		220799	N	N	0	N	00	N
21	20240227	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14900	-240	5	-1.59	45789620	3062	26.72	15300	15300	14500	19680	10600	15140	14954.15	2.42	0	-577	15606	15372	15136	14902	14666	15490	15020	46	4540	500	9990	10	1	9112502	1358	-2.80	1.97	12	0.03	-5312.00	7553.00	41695	20230411	-64.26	12410	20231026	20.06	17500	-14.86	20240102	14120	5.52	20240201	47450	-68.60	20230411	12410	20.06	20231026	0.01	N	311690	500	45 억		220799	N	N	0	N	00	N
22	20240227	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14870	-270	5	-1.78	42455110	2838	24.76	15300	15300	14500	19680	10600	15140	14959.52	2.42	0	-466	15606	15372	15136	14902	14666	15490	15020	46	4540	500	9990	10	1	9112502	1355	-2.80	1.97	12	0.03	-5312.00	7553.00	41695	20230411	-64.34	12410	20231026	19.82	17500	-15.03	20240102	14120	5.31	20240201	47450	-68.66	20230411	12410	19.82	20231026	0.01	N	311690	500	45 억		220799	N	N	0	N	00	N
23	20240227	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14920	-220	5	-1.45	33116160	2212	19.30	15300	15300	14500	19680	10600	15140	14971.14	2.42	0	-171	15606	15372	15136	14902	14666	15490	15020	46	4540	500	9990	10	1	9112502	1360	-2.81	1.98	12	0.02	-5312.00	7553.00	41695	20230411	-64.22	12410	20231026	20.23	17500	-14.74	20240102	14120	5.67	20240201	47450	-68.56	20230411	12410	20.23	20231026	0.01	N	311690	500	45 억		220799	N	N	0	N	00	N
24	20240227	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14990	-150	5	-0.99	26445540	1767	15.42	15300	15300	14500	19680	10600	15140	14966.35	2.42	0	11	15606	15372	15136	14902	14666	15490	15020	46	4540	500	9990	10	1	9112502	1366	-2.82	1.98	12	0.02	-5312.00	7553.00	41695	20230411	-64.05	12410	20231026	20.79	17500	-14.34	20240102	14120	6.16	20240201	47450	-68.41	20230411	12410	20.79	20231026	0.01	N	311690	500	45 억		220799	N	N	0	N	00	N
25	20240227	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14500	-640	5	-4.23	12696820	848	7.40	15300	15300	14500	19680	10600	15140	14972.67	2.42	0	-16	15606	15372	15136	14902	14666	15490	15020	46	4540	500	9990	10	1	9112502	1321	-2.73	1.92	12	0.01	-5312.00	7553.00	41695	20230411	-65.22	12410	20231026	16.84	17500	-17.14	20240102	14120	2.69	20240201	47450	-69.44	20230411	12410	16.84	20231026	0.01	N	311690	500	45 억		220799	Y	N	0	N	00	N
26	20240226	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15140	210	2	1.41	173307100	11458	145.41	14910	15370	14900	19400	10460	14930	15125.42	2.39	0	3116	15436	15182	15016	14762	14596	15100	14680	46	4470	500	9850	10	1	9112502	1380	-2.85	2.00	12	0.13	-5312.00	7553.00	41695	20230411	-63.69	12410	20231026	22.00	17500	-13.49	20240102	14120	7.22	20240201	47450	-68.09	20230411	12410	22.00	20231026	0.01	N	311690	500	45 억		217662	N	N	0	N	00	N
27	20240226	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15140	210	2	1.41	169703780	11220	142.39	14910	15370	14900	19400	10460	14930	15125.11	2.39	0	3202	15436	15182	15016	14762	14596	15100	14680	46	4470	500	9850	10	1	9112502	1380	-2.85	2.00	12	0.12	-5312.00	7553.00	41695	20230411	-63.69	12410	20231026	22.00	17500	-13.49	20240102	14120	7.22	20240201	47450	-68.09	20230411	12410	22.00	20231026	0.01	N	311690	500	45 억		217662	N	N	0	N	00	N
28	20240226	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15250	320	2	2.14	140453370	9297	117.98	14910	15370	14900	19400	10460	14930	15107.39	2.39	0	2963	15436	15182	15016	14762	14596	15100	14680	46	4470	500	9850	10	1	9112502	1390	-2.87	2.02	12	0.10	-5312.00	7553.00	41695	20230411	-63.42	12410	20231026	22.88	17500	-12.86	20240102	14120	8.00	20240201	47450	-67.86	20230411	12410	22.88	20231026	0.01	N	311690	500	45 억		217662	N	N	0	N	00	N
29	20240226	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15250	320	2	2.14	118181430	7840	99.49	14910	15250	14900	19400	10460	14930	15074.16	2.39	0	2957	15436	15182	15016	14762	14596	15100	14680	46	4470	500	9850	10	1	9112502	1390	-2.87	2.02	12	0.09	-5312.00	7553.00	41695	20230411	-63.42	12410	20231026	22.88	17500	-12.86	20240102	14120	8.00	20240201	47450	-67.86	20230411	12410	22.88	20231026	0.01	N	311690	500	45 억		217662	N	N	0	N	00	N
30	20240226	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15040	110	2	0.74	79645360	5306	67.34	14910	15140	14900	19400	10460	14930	15010.43	2.39	0	2272	15436	15182	15016	14762	14596	15100	14680	46	4470	500	9850	10	1	9112502	1371	-2.83	1.99	12	0.06	-5312.00	7553.00	41695	20230411	-63.93	12410	20231026	21.19	17500	-14.06	20240102	14120	6.52	20240201	47450	-68.30	20230411	12410	21.19	20231026	0.01	N	311690	500	45 억		217662	N	N	0	N	00	N
31	20240226	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15070	140	2	0.94	70651670	4709	59.76	14910	15140	14900	19400	10460	14930	15003.54	2.39	0	2101	15436	15182	15016	14762	14596	15100	14680	46	4470	500	9850	10	1	9112502	1373	-2.84	2.00	12	0.05	-5312.00	7553.00	41695	20230411	-63.86	12410	20231026	21.43	17500	-13.89	20240102	14120	6.73	20240201	47450	-68.24	20230411	12410	21.43	20231026	0.01	N	311690	500	45 억		217662	N	N	0	N	00	N
32	20240226	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14950	20	2	0.13	36844530	2467	31.31	14910	14990	14900	19400	10460	14930	14934.95	2.39	0	255	15436	15182	15016	14762	14596	15100	14680	46	4470	500	9850	10	1	9112502	1362	-2.81	1.98	12	0.03	-5312.00	7553.00	41695	20230411	-64.14	12410	20231026	20.47	17500	-14.57	20240102	14120	5.88	20240201	47450	-68.49	20230411	12410	20.47	20231026	0.01	N	311690	500	45 억		217662	N	N	0	N	00	N
33	20240226	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14900	-30	5	-0.20	3936840	264	3.35	14910	14920	14900	19400	10460	14930	14912.27	2.39	0	-108	15436	15182	15016	14762	14596	15100	14680	46	4470	500	9850	10	1	9112502	1358	-2.80	1.97	12	0.00	-5312.00	7553.00	41695	20230411	-64.26	12410	20231026	20.06	17500	-14.86	20240102	14120	5.52	20240201	47450	-68.60	20230411	12410	20.06	20231026	0.01	N	311690	500	45 억		217662	N	N	0	N	00	N
34	20240223	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14930	-50	5	-0.33	117593360	7880	182.03	15270	15270	14850	19470	10490	14980	14923.02	2.38	0	930	15233	15106	15033	14906	14833	15070	14870	46	4490	500	9880	10	1	9112502	1360	-2.81	1.98	12	0.09	-5312.00	7553.00	41695	20230411	-64.19	12410	20231026	20.31	17500	-14.69	20240102	14120	5.74	20240201	47450	-68.54	20230411	12410	20.31	20231026	0.01	N	311690	500	45 억		216732	N	N	0	N	00	N
35	20240223	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	20	2	0.13	116547890	7810	180.41	15270	15270	14850	19470	10490	14980	14922.91	2.38	0	980	15233	15106	15033	14906	14833	15070	14870	46	4490	500	9880	10	1	9112502	1367	-2.82	1.99	12	0.09	-5312.00	7553.00	41695	20230411	-64.02	12410	20231026	20.87	17500	-14.29	20240102	14120	6.23	20240201	47450	-68.39	20230411	12410	20.87	20231026	0.01	N	311690	500	45 억		216732	N	N	0	N	00	N
36	20240223	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14990	10	2	0.07	115858300	7764	179.35	15270	15270	14850	19470	10490	14980	14922.50	2.38	0	983	15233	15106	15033	14906	14833	15070	14870	46	4490	500	9880	10	1	9112502	1366	-2.82	1.98	12	0.09	-5312.00	7553.00	41695	20230411	-64.05	12410	20231026	20.79	17500	-14.34	20240102	14120	6.16	20240201	47450	-68.41	20230411	12410	20.79	20231026	0.01	N	311690	500	45 억		216732	N	N	0	N	00	N
37	20240223	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14990	10	2	0.07	111813120	7494	173.11	15270	15270	14850	19470	10490	14980	14920.35	2.38	0	901	15233	15106	15033	14906	14833	15070	14870	46	4490	500	9880	10	1	9112502	1366	-2.82	1.98	12	0.08	-5312.00	7553.00	41695	20230411	-64.05	12410	20231026	20.79	17500	-14.34	20240102	14120	6.16	20240201	47450	-68.41	20230411	12410	20.79	20231026	0.01	N	311690	500	45 억		216732	N	N	0	N	00	N
38	20240223	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	20	2	0.13	96574630	6478	149.64	15270	15270	14850	19470	10490	14980	14908.09	2.38	0	1116	15233	15106	15033	14906	14833	15070	14870	46	4490	500	9880	10	1	9112502	1367	-2.82	1.99	12	0.07	-5312.00	7553.00	41695	20230411	-64.02	12410	20231026	20.87	17500	-14.29	20240102	14120	6.23	20240201	47450	-68.39	20230411	12410	20.87	20231026	0.01	N	311690	500	45 억		216732	N	N	0	N	00	N
39	20240223	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14980	0	3	0.00	37559900	2513	58.05	15270	15270	14890	19470	10490	14980	14946.24	2.38	0	87	15233	15106	15033	14906	14833	15070	14870	46	4490	500	9880	10	1	9112502	1365	-2.82	1.98	12	0.03	-5312.00	7553.00	41695	20230411	-64.07	12410	20231026	20.71	17500	-14.40	20240102	14120	6.09	20240201	47450	-68.43	20230411	12410	20.71	20231026	0.01	N	311690	500	45 억		216732	N	N	0	N	00	N
40	20240223	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15040	60	2	0.40	31082180	2081	48.07	15270	15270	14890	19470	10490	14980	14936.17	2.38	0	217	15233	15106	15033	14906	14833	15070	14870	46	4490	500	9880	10	1	9112502	1371	-2.83	1.99	12	0.02	-5312.00	7553.00	41695	20230411	-63.93	12410	20231026	21.19	17500	-14.06	20240102	14120	6.52	20240201	47450	-68.30	20230411	12410	21.19	20231026	0.01	N	311690	500	45 억		216732	N	N	0	N	00	N
41	20240223	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15010	30	2	0.20	1256300	83	1.92	15270	15270	14990	19470	10490	14980	15136.14	2.38	0	-23	15233	15106	15033	14906	14833	15070	14870	46	4490	500	9880	10	1	9112502	1368	-2.83	1.99	12	0.00	-5312.00	7553.00	41695	20230411	-64.00	12410	20231026	20.95	17500	-14.23	20240102	14120	6.30	20240201	47450	-68.37	20230411	12410	20.95	20231026	0.01	N	311690	500	45 억		216732	N	N	0	N	00	N
42	20240222	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14980	-20	5	-0.13	64984820	4325	53.50	15100	15160	14960	19500	10500	15000	15025.39	2.38	0	-257	15233	15116	15053	14936	14873	15085	14905	46	4500	500	9900	10	1	9112502	1365	-2.82	1.98	12	0.05	-5312.00	7553.00	41695	20230411	-64.07	12410	20231026	20.71	17500	-14.40	20240102	14120	6.09	20240201	47450	-68.43	20230411	12410	20.71	20231026	0.01	N	311690	500	45 억		216989	N	N	0	N	00	N
43	20240222	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15110	110	2	0.73	47067540	3130	38.72	15100	15160	14960	19500	10500	15000	15037.55	2.38	0	-270	15233	15116	15053	14936	14873	15085	14905	46	4500	500	9900	10	1	9112502	1377	-2.84	2.00	12	0.03	-5312.00	7553.00	41695	20230411	-63.76	12410	20231026	21.76	17500	-13.66	20240102	14120	7.01	20240201	47450	-68.16	20230411	12410	21.76	20231026	0.01	N	311690	500	45 억		216989	N	N	0	N	00	N
44	20240222	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15040	40	2	0.27	42358710	2817	34.85	15100	15160	14960	19500	10500	15000	15036.82	2.38	0	-268	15233	15116	15053	14936	14873	15085	14905	46	4500	500	9900	10	1	9112502	1371	-2.83	1.99	12	0.03	-5312.00	7553.00	41695	20230411	-63.93	12410	20231026	21.19	17500	-14.06	20240102	14120	6.52	20240201	47450	-68.30	20230411	12410	21.19	20231026	0.01	N	311690	500	45 억		216989	N	N	0	N	00	N
45	20240222	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15100	100	2	0.67	34706170	2310	28.57	15100	15160	14960	19500	10500	15000	15024.32	2.38	0	-209	15233	15116	15053	14936	14873	15085	14905	46	4500	500	9900	10	1	9112502	1376	-2.84	2.00	12	0.03	-5312.00	7553.00	41695	20230411	-63.78	12410	20231026	21.68	17500	-13.71	20240102	14120	6.94	20240201	47450	-68.18	20230411	12410	21.68	20231026	0.01	N	311690	500	45 억		216989	N	N	0	N	00	N
46	20240222	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	0	3	0.00	26766960	1782	22.04	15100	15160	14960	19500	10500	15000	15020.74	2.38	0	-168	15233	15116	15053	14936	14873	15085	14905	46	4500	500	9900	10	1	9112502	1367	-2.82	1.99	12	0.02	-5312.00	7553.00	41695	20230411	-64.02	12410	20231026	20.87	17500	-14.29	20240102	14120	6.23	20240201	47450	-68.39	20230411	12410	20.87	20231026	0.01	N	311690	500	45 억		216989	N	N	0	N	00	N
47	20240222	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14980	-20	5	-0.13	21681380	1443	17.85	15100	15160	14960	19500	10500	15000	15025.21	2.38	0	-166	15233	15116	15053	14936	14873	15085	14905	46	4500	500	9900	10	1	9112502	1365	-2.82	1.98	12	0.02	-5312.00	7553.00	41695	20230411	-64.07	12410	20231026	20.71	17500	-14.40	20240102	14120	6.09	20240201	47450	-68.43	20230411	12410	20.71	20231026	0.01	N	311690	500	45 억		216989	N	N	0	N	00	N
48	20240222	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15070	70	2	0.47	6776910	449	5.55	15100	15160	15000	19500	10500	15000	15093.34	2.38	0	-242	15233	15116	15053	14936	14873	15085	14905	46	4500	500	9900	10	1	9112502	1373	-2.84	2.00	12	0.00	-5312.00	7553.00	41695	20230411	-63.86	12410	20231026	21.43	17500	-13.89	20240102	14120	6.73	20240201	47450	-68.24	20230411	12410	21.43	20231026	0.01	N	311690	500	45 억		216989	N	N	0	N	00	N
49	20240222	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15140	140	2	0.93	1500220	99	1.22	15100	15160	15100	19500	10500	15000	15153.74	2.38	0	-54	15233	15116	15053	14936	14873	15085	14905	46	4500	500	9900	10	1	9112502	1380	-2.85	2.00	12	0.00	-5312.00	7553.00	41695	20230411	-63.69	12410	20231026	22.00	17500	-13.49	20240102	14120	7.22	20240201	47450	-68.09	20230411	12410	22.00	20231026	0.01	N	311690	500	45 억		216989	N	N	0	N	00	N
50	20240221	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	-130	5	-0.86	121797790	8084	156.85	15170	15170	14990	19660	10600	15130	15066.53	2.38	0	259	15336	15232	15116	15012	14896	15285	15065	46	4530	500	9980	10	1	9112502	1367	-2.82	1.99	12	0.09	-5312.00	7553.00	41695	20230411	-64.02	12410	20231026	20.87	17500	-14.29	20240102	14120	6.23	20240201	47450	-68.39	20230411	12410	20.87	20231026	0.01	N	311690	500	45 억		216820	N	N	0	N	00	N
51	20240221	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15060	-70	5	-0.46	66376480	4391	85.20	15170	15170	15020	19660	10600	15130	15116.48	2.38	0	-181	15336	15232	15116	15012	14896	15285	15065	46	4530	500	9980	10	1	9112502	1372	-2.84	1.99	12	0.05	-5312.00	7553.00	41695	20230411	-63.88	12410	20231026	21.35	17500	-13.94	20240102	14120	6.66	20240201	47450	-68.26	20230411	12410	21.35	20231026	0.01	N	311690	500	45 억		216820	N	N	0	N	00	N
52	20240221	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15130	0	3	0.00	52091790	3445	66.84	15170	15170	15020	19660	10600	15130	15120.98	2.38	0	74	15336	15232	15116	15012	14896	15285	15065	46	4530	500	9980	10	1	9112502	1379	-2.85	2.00	12	0.04	-5312.00	7553.00	41695	20230411	-63.71	12410	20231026	21.92	17500	-13.54	20240102	14120	7.15	20240201	47450	-68.11	20230411	12410	21.92	20231026	0.01	N	311690	500	45 억		216820	N	N	0	N	00	N
53	20240221	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	20	2	0.13	49729620	3289	63.81	15170	15170	15020	19660	10600	15130	15119.98	2.38	0	82	15336	15232	15116	15012	14896	15285	15065	46	4530	500	9980	10	1	9112502	1381	-2.85	2.01	12	0.04	-5312.00	7553.00	41695	20230411	-63.66	12410	20231026	22.08	17500	-13.43	20240102	14120	7.29	20240201	47450	-68.07	20230411	12410	22.08	20231026	0.01	N	311690	500	45 억		216820	N	N	0	N	00	N
54	20240221	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	-10	5	-0.07	42802980	2831	54.93	15170	15170	15020	19660	10600	15130	15119.39	2.38	0	-78	15336	15232	15116	15012	14896	15285	15065	46	4530	500	9980	10	1	9112502	1378	-2.85	2.00	12	0.03	-5312.00	7553.00	41695	20230411	-63.74	12410	20231026	21.84	17500	-13.60	20240102	14120	7.08	20240201	47450	-68.13	20230411	12410	21.84	20231026	0.01	N	311690	500	45 억		216820	N	N	0	N	00	N
55	20240221	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15140	10	2	0.07	10605420	701	13.60	15170	15170	15020	19660	10600	15130	15128.99	2.38	0	-108	15336	15232	15116	15012	14896	15285	15065	46	4530	500	9980	10	1	9112502	1380	-2.85	2.00	12	0.01	-5312.00	7553.00	41695	20230411	-63.69	12410	20231026	22.00	17500	-13.49	20240102	14120	7.22	20240201	47450	-68.09	20230411	12410	22.00	20231026	0.01	N	311690	500	45 억		216820	N	N	0	N	00	N
56	20240221	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15140	10	2	0.07	7528310	498	9.66	15170	15170	15020	19660	10600	15130	15117.09	2.38	0	-78	15336	15232	15116	15012	14896	15285	15065	46	4530	500	9980	10	1	9112502	1380	-2.85	2.00	12	0.01	-5312.00	7553.00	41695	20230411	-63.69	12410	20231026	22.00	17500	-13.49	20240102	14120	7.22	20240201	47450	-68.09	20230411	12410	22.00	20231026	0.01	N	311690	500	45 억		216820	N	N	0	N	00	N
57	20240221	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	-10	5	-0.07	2041960	135	2.62	15170	15170	15120	19660	10600	15130	15125.63	2.38	0	-13	15336	15232	15116	15012	14896	15285	15065	46	4530	500	9980	10	1	9112502	1378	-2.85	2.00	12	0.00	-5312.00	7553.00	41695	20230411	-63.74	12410	20231026	21.84	17500	-13.60	20240102	14120	7.08	20240201	47450	-68.13	20230411	12410	21.84	20231026	0.01	N	311690	500	45 억		216820	N	N	0	N	00	N
58	20240220	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15130	20	2	0.13	76833050	5102	120.33	15120	15220	15000	19640	10580	15110	15059.40	2.38	0	-263	15390	15250	15100	14960	14810	15175	14885	46	4530	500	9970	10	1	9112502	1379	-2.85	2.00	12	0.06	-5312.00	7553.00	41695	20230411	-63.71	12410	20231026	21.92	17500	-13.54	20240102	14120	7.15	20240201	47450	-68.11	20230411	12410	21.92	20231026	0.01	N	311690	500	45 억		217083	N	N	0	N	00	N
59	20240220	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15110	0	3	0.00	76772530	5098	120.24	15120	15220	15000	19640	10580	15110	15059.34	2.38	0	-261	15390	15250	15100	14960	14810	15175	14885	46	4530	500	9970	10	1	9112502	1377	-2.84	2.00	12	0.06	-5312.00	7553.00	41695	20230411	-63.76	12410	20231026	21.76	17500	-13.66	20240102	14120	7.01	20240201	47450	-68.16	20230411	12410	21.76	20231026	0.01	N	311690	500	45 억		217083	N	N	0	N	00	N
60	20240220	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	10	2	0.07	52945160	3516	82.92	15120	15220	15000	19640	10580	15110	15058.35	2.38	0	-91	15390	15250	15100	14960	14810	15175	14885	46	4530	500	9970	10	1	9112502	1378	-2.85	2.00	12	0.04	-5312.00	7553.00	41695	20230411	-63.74	12410	20231026	21.84	17500	-13.60	20240102	14120	7.08	20240201	47450	-68.13	20230411	12410	21.84	20231026	0.01	N	311690	500	45 억		217083	N	N	0	N	00	N
61	20240220	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15040	-70	5	-0.46	51841380	3443	81.20	15120	15220	15000	19640	10580	15110	15057.04	2.38	0	-18	15390	15250	15100	14960	14810	15175	14885	46	4530	500	9970	10	1	9112502	1371	-2.83	1.99	12	0.04	-5312.00	7553.00	41695	20230411	-63.93	12410	20231026	21.19	17500	-14.06	20240102	14120	6.52	20240201	47450	-68.30	20230411	12410	21.19	20231026	0.01	N	311690	500	45 억		217083	N	N	0	N	00	N
62	20240220	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15140	30	2	0.20	25643380	1702	40.14	15120	15220	15040	19640	10580	15110	15066.62	2.38	0	-247	15390	15250	15100	14960	14810	15175	14885	46	4530	500	9970	10	1	9112502	1380	-2.85	2.00	12	0.02	-5312.00	7553.00	41695	20230411	-63.69	12410	20231026	22.00	17500	-13.49	20240102	14120	7.22	20240201	47450	-68.09	20230411	12410	22.00	20231026	0.01	N	311690	500	45 억		217083	N	N	0	N	00	N
63	20240220	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15100	-10	5	-0.07	24629630	1635	38.56	15120	15220	15040	19640	10580	15110	15063.99	2.38	0	-194	15390	15250	15100	14960	14810	15175	14885	46	4530	500	9970	10	1	9112502	1376	-2.84	2.00	12	0.02	-5312.00	7553.00	41695	20230411	-63.78	12410	20231026	21.68	17500	-13.71	20240102	14120	6.94	20240201	47450	-68.18	20230411	12410	21.68	20231026	0.01	N	311690	500	45 억		217083	N	N	0	N	00	N
64	20240220	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15070	-40	5	-0.26	19389420	1288	30.38	15120	15220	15040	19640	10580	15110	15053.90	2.38	0	-159	15390	15250	15100	14960	14810	15175	14885	46	4530	500	9970	10	1	9112502	1373	-2.84	2.00	12	0.01	-5312.00	7553.00	41695	20230411	-63.86	12410	20231026	21.43	17500	-13.89	20240102	14120	6.73	20240201	47450	-68.24	20230411	12410	21.43	20231026	0.01	N	311690	500	45 억		217083	N	N	0	N	00	N
65	20240220	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15210	100	2	0.66	318400	21	0.50	15120	15220	15110	19640	10580	15110	15161.90	2.38	0	-12	15390	15250	15100	14960	14810	15175	14885	46	4530	500	9970	10	1	9112502	1386	-2.86	2.01	12	0.00	-5312.00	7553.00	41695	20230411	-63.52	12410	20231026	22.56	17500	-13.09	20240102	14120	7.72	20240201	47450	-67.95	20230411	12410	22.56	20231026	0.01	N	311690	500	45 억		217083	N	N	0	N	00	N
66	20240219	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15110	-90	5	-0.59	64288320	4239	54.24	15190	15240	14950	19760	10640	15200	15165.92	2.39	0	-696	15453	15326	15123	14996	14793	15390	15060	46	4560	500	10030	10	1	9112502	1377	-2.84	2.00	12	0.05	-5312.00	7553.00	41695	20230411	-63.76	12410	20231026	21.76	17500	-13.66	20240102	14120	7.01	20240201	47450	-68.16	20230411	12410	21.76	20231026	0.01	N	311690	500	45 억		217779	N	N	0	N	00	N
67	20240219	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15110	-90	5	-0.59	63215570	4168	53.33	15190	15240	14950	19760	10640	15200	15166.88	2.39	0	-692	15453	15326	15123	14996	14793	15390	15060	46	4560	500	10030	10	1	9112502	1377	-2.84	2.00	12	0.05	-5312.00	7553.00	41695	20230411	-63.76	12410	20231026	21.76	17500	-13.66	20240102	14120	7.01	20240201	47450	-68.16	20230411	12410	21.76	20231026	0.01	N	311690	500	45 억		217779	N	N	0	N	00	N
68	20240219	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15180	-20	5	-0.13	46047360	3032	38.80	15190	15240	14950	19760	10640	15200	15187.12	2.39	0	-703	15453	15326	15123	14996	14793	15390	15060	46	4560	500	10030	10	1	9112502	1383	-2.86	2.01	12	0.03	-5312.00	7553.00	41695	20230411	-63.59	12410	20231026	22.32	17500	-13.26	20240102	14120	7.51	20240201	47450	-68.01	20230411	12410	22.32	20231026	0.01	N	311690	500	45 억		217779	N	N	0	N	00	N
69	20240219	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15170	-30	5	-0.20	44057830	2901	37.12	15190	15240	14950	19760	10640	15200	15187.12	2.39	0	-690	15453	15326	15123	14996	14793	15390	15060	46	4560	500	10030	10	1	9112502	1382	-2.86	2.01	12	0.03	-5312.00	7553.00	41695	20230411	-63.62	12410	20231026	22.24	17500	-13.31	20240102	14120	7.44	20240201	47450	-68.03	20230411	12410	22.24	20231026	0.01	N	311690	500	45 억		217779	N	N	0	N	00	N
70	20240219	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15180	-20	5	-0.13	21597510	1425	18.23	15190	15230	14950	19760	10640	15200	15156.15	2.39	0	-343	15453	15326	15123	14996	14793	15390	15060	46	4560	500	10030	10	1	9112502	1383	-2.86	2.01	12	0.02	-5312.00	7553.00	41695	20230411	-63.59	12410	20231026	22.32	17500	-13.26	20240102	14120	7.51	20240201	47450	-68.01	20230411	12410	22.32	20231026	0.01	N	311690	500	45 억		217779	N	N	0	N	00	N
71	20240219	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15220	20	2	0.13	18336880	1210	15.48	15190	15230	14950	19760	10640	15200	15154.45	2.39	0	-232	15453	15326	15123	14996	14793	15390	15060	46	4560	500	10030	10	1	9112502	1387	-2.87	2.02	12	0.01	-5312.00	7553.00	41695	20230411	-63.50	12410	20231026	22.64	17500	-13.03	20240102	14120	7.79	20240201	47450	-67.92	20230411	12410	22.64	20231026	0.01	N	311690	500	45 억		217779	N	N	0	N	00	N
72	20240219	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15210	10	2	0.07	12580840	831	10.63	15190	15210	14950	19760	10640	15200	15139.40	2.39	0	-9	15453	15326	15123	14996	14793	15390	15060	46	4560	500	10030	10	1	9112502	1386	-2.86	2.01	12	0.01	-5312.00	7553.00	41695	20230411	-63.52	12410	20231026	22.56	17500	-13.09	20240102	14120	7.72	20240201	47450	-67.95	20230411	12410	22.56	20231026	0.01	N	311690	500	45 억		217779	N	N	0	N	00	N
73	20240219	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15010	-190	5	-1.25	7052540	467	5.98	15190	15190	14950	19760	10640	15200	15101.80	2.39	0	42	15453	15326	15123	14996	14793	15390	15060	46	4560	500	10030	10	1	9112502	1368	-2.83	1.99	12	0.01	-5312.00	7553.00	41695	20230411	-64.00	12410	20231026	20.95	17500	-14.23	20240102	14120	6.30	20240201	47450	-68.37	20230411	12410	20.95	20231026	0.01	N	311690	500	45 억		217779	N	N	0	N	00	N
74	20240216	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15200	160	2	1.06	117755880	7810	88.81	14970	15250	14920	19550	10530	15040	15077.56	2.37	0	1618	15306	15172	14966	14832	14626	15240	14900	46	4510	500	9920	10	1	9112502	1385	-2.86	2.01	12	0.09	-5312.00	7553.00	41695	20230411	-63.54	12410	20231026	22.48	17500	-13.14	20240102	14120	7.65	20240201	47450	-67.97	20230411	12410	22.48	20231026	0.01	N	311690	500	45 억		216096	N	N	0	N	00	N
75	20240216	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15130	90	2	0.60	103691140	6875	78.18	14970	15250	14920	19550	10530	15040	15082.35	2.37	0	1618	15306	15172	14966	14832	14626	15240	14900	46	4510	500	9920	10	1	9112502	1379	-2.85	2.00	12	0.08	-5312.00	7553.00	41695	20230411	-63.71	12410	20231026	21.92	17500	-13.54	20240102	14120	7.15	20240201	47450	-68.11	20230411	12410	21.92	20231026	0.01	N	311690	500	45 억		216096	N	N	0	N	00	N
76	20240216	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15080	40	2	0.27	63871340	4248	48.31	14970	15120	14920	19550	10530	15040	15035.63	2.37	0	52	15306	15172	14966	14832	14626	15240	14900	46	4510	500	9920	10	1	9112502	1374	-2.84	2.00	12	0.05	-5312.00	7553.00	41695	20230411	-63.83	12410	20231026	21.51	17500	-13.83	20240102	14120	6.80	20240201	47450	-68.22	20230411	12410	21.51	20231026	0.01	N	311690	500	45 억		216096	N	N	0	N	00	N
77	20240216	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15050	10	2	0.07	54941680	3655	41.56	14970	15120	14920	19550	10530	15040	15031.92	2.37	0	-187	15306	15172	14966	14832	14626	15240	14900	46	4510	500	9920	10	1	9112502	1371	-2.83	1.99	12	0.04	-5312.00	7553.00	41695	20230411	-63.90	12410	20231026	21.27	17500	-14.00	20240102	14120	6.59	20240201	47450	-68.28	20230411	12410	21.27	20231026	0.01	N	311690	500	45 억		216096	N	N	0	N	00	N
78	20240216	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15020	-20	5	-0.13	43676860	2905	33.03	14970	15120	14920	19550	10530	15040	15035.06	2.37	0	-175	15306	15172	14966	14832	14626	15240	14900	46	4510	500	9920	10	1	9112502	1369	-2.83	1.99	12	0.03	-5312.00	7553.00	41695	20230411	-63.98	12410	20231026	21.03	17500	-14.17	20240102	14120	6.37	20240201	47450	-68.35	20230411	12410	21.03	20231026	0.01	N	311690	500	45 억		216096	N	N	0	N	00	N
79	20240216	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15030	-10	5	-0.07	36194560	2407	27.37	14970	15120	14920	19550	10530	15040	15037.21	2.37	0	-174	15306	15172	14966	14832	14626	15240	14900	46	4510	500	9920	10	1	9112502	1370	-2.83	1.99	12	0.03	-5312.00	7553.00	41695	20230411	-63.95	12410	20231026	21.11	17500	-14.11	20240102	14120	6.44	20240201	47450	-68.32	20230411	12410	21.11	20231026	0.01	N	311690	500	45 억		216096	N	N	0	N	00	N
80	20240216	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	-40	5	-0.27	1901570	127	1.44	14970	15030	14970	19550	10530	15040	14972.99	2.37	0	2	15306	15172	14966	14832	14626	15240	14900	46	4510	500	9920	10	1	9112502	1367	-2.82	1.99	12	0.00	-5312.00	7553.00	41695	20230411	-64.02	12410	20231026	20.87	17500	-14.29	20240102	14120	6.23	20240201	47450	-68.39	20230411	12410	20.87	20231026	0.01	N	311690	500	45 억		216096	N	N	0	N	00	N
81	20240215	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15040	200	2	1.35	129428150	8677	166.96	14900	15100	14760	19290	10390	14840	14916.23	2.35	0	2130	15166	15002	14836	14672	14506	15085	14755	46	4450	500	9790	10	1	9112502	1371	-2.83	1.99	12	0.10	-5312.00	7553.00	41695	20230411	-63.93	12410	20231026	21.19	17500	-14.06	20240102	14120	6.52	20240201	47450	-68.30	20230411	12410	21.19	20231026	0.02	N	311690	500	45 억		213917	N	N	0	N	00	N
82	20240215	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15080	240	2	1.62	126914310	8510	163.75	14900	15100	14760	19290	10390	14840	14913.55	2.35	0	2157	15166	15002	14836	14672	14506	15085	14755	46	4450	500	9790	10	1	9112502	1374	-2.84	2.00	12	0.09	-5312.00	7553.00	41695	20230411	-63.83	12410	20231026	21.51	17500	-13.83	20240102	14120	6.80	20240201	47450	-68.22	20230411	12410	21.51	20231026	0.02	N	311690	500	45 억		213917	N	N	0	N	00	N
83	20240215	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14960	120	2	0.81	106552820	7158	137.73	14900	15000	14760	19290	10390	14840	14885.84	2.35	0	2044	15166	15002	14836	14672	14506	15085	14755	46	4450	500	9790	10	1	9112502	1363	-2.82	1.98	12	0.08	-5312.00	7553.00	41695	20230411	-64.12	12410	20231026	20.55	17500	-14.51	20240102	14120	5.95	20240201	47450	-68.47	20230411	12410	20.55	20231026	0.02	N	311690	500	45 억		213917	N	N	0	N	00	N
84	20240215	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14900	60	2	0.40	79455520	5350	102.94	14900	14990	14760	19290	10390	14840	14851.50	2.35	0	804	15166	15002	14836	14672	14506	15085	14755	46	4450	500	9790	10	1	9112502	1358	-2.80	1.97	12	0.06	-5312.00	7553.00	41695	20230411	-64.26	12410	20231026	20.06	17500	-14.86	20240102	14120	5.52	20240201	47450	-68.60	20230411	12410	20.06	20231026	0.02	N	311690	500	45 억		213917	N	N	0	N	00	N
85	20240215	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14980	140	2	0.94	70424400	4745	91.30	14900	14980	14760	19290	10390	14840	14841.81	2.35	0	804	15166	15002	14836	14672	14506	15085	14755	46	4450	500	9790	10	1	9112502	1365	-2.82	1.98	12	0.05	-5312.00	7553.00	41695	20230411	-64.07	12410	20231026	20.71	17500	-14.40	20240102	14120	6.09	20240201	47450	-68.43	20230411	12410	20.71	20231026	0.02	N	311690	500	45 억		213917	N	N	0	N	00	N
86	20240215	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14840	0	3	0.00	37857050	2555	49.16	14900	14920	14760	19290	10390	14840	14816.85	2.35	0	257	15166	15002	14836	14672	14506	15085	14755	46	4450	500	9790	10	1	9112502	1352	-2.79	1.96	12	0.03	-5312.00	7553.00	41695	20230411	-64.41	12410	20231026	19.58	17500	-15.20	20240102	14120	5.10	20240201	47450	-68.72	20230411	12410	19.58	20231026	0.02	N	311690	500	45 억		213917	N	N	0	N	00	N
87	20240215	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	-10	5	-0.07	28958880	1956	37.64	14900	14900	14760	19290	10390	14840	14805.15	2.35	0	297	15166	15002	14836	14672	14506	15085	14755	46	4450	500	9790	10	1	9112502	1351	-2.79	1.96	12	0.02	-5312.00	7553.00	41695	20230411	-64.43	12410	20231026	19.50	17500	-15.26	20240102	14120	5.03	20240201	47450	-68.75	20230411	12410	19.50	20231026	0.02	N	311690	500	45 억		213917	N	N	0	N	00	N
88	20240215	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	-10	5	-0.07	845280	57	1.10	14900	14900	14810	19290	10390	14840	14829.47	2.35	0	-56	15166	15002	14836	14672	14506	15085	14755	46	4450	500	9790	10	1	9112502	1351	-2.79	1.96	12	0.00	-5312.00	7553.00	41695	20230411	-64.43	12410	20231026	19.50	17500	-15.26	20240102	14120	5.03	20240201	47450	-68.75	20230411	12410	19.50	20231026	0.02	N	311690	500	45 억		213917	N	N	0	N	00	N
89	20240214	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14840	-10	5	-0.07	76464890	5197	59.34	14700	15000	14670	19300	10400	14850	14713.20	2.33	0	1916	15076	14962	14806	14692	14536	15020	14750	46	4450	500	9800	10	1	9112502	1352	-2.79	1.96	12	0.06	-5312.00	7553.00	41695	20230411	-64.41	12410	20231026	19.58	17500	-15.20	20240102	14120	5.10	20240201	47450	-68.72	20230411	12410	19.58	20231026	0.02	N	311690	500	45 억		211891	N	N	0	N	00	N
90	20240214	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14890	40	2	0.27	73481900	4996	57.04	14700	15000	14670	19300	10400	14850	14708.15	2.33	0	1893	15076	14962	14806	14692	14536	15020	14750	46	4450	500	9800	10	1	9112502	1357	-2.80	1.97	12	0.05	-5312.00	7553.00	41695	20230411	-64.29	12410	20231026	19.98	17500	-14.91	20240102	14120	5.45	20240201	47450	-68.62	20230411	12410	19.98	20231026	0.02	N	311690	500	45 억		211891	N	N	0	N	00	N
91	20240214	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14900	50	2	0.34	70535870	4798	54.78	14700	15000	14670	19300	10400	14850	14701.10	2.33	0	1972	15076	14962	14806	14692	14536	15020	14750	46	4450	500	9800	10	1	9112502	1358	-2.80	1.97	12	0.05	-5312.00	7553.00	41695	20230411	-64.26	12410	20231026	20.06	17500	-14.86	20240102	14120	5.52	20240201	47450	-68.60	20230411	12410	20.06	20231026	0.02	N	311690	500	45 억		211891	N	N	0	N	00	N
92	20240214	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14780	-70	5	-0.47	66761720	4544	51.88	14700	14810	14670	19300	10400	14850	14692.28	2.33	0	2000	15076	14962	14806	14692	14536	15020	14750	46	4450	500	9800	10	1	9112502	1347	-2.78	1.96	12	0.05	-5312.00	7553.00	41695	20230411	-64.55	12410	20231026	19.10	17500	-15.54	20240102	14120	4.67	20240201	47450	-68.85	20230411	12410	19.10	20231026	0.02	N	311690	500	45 억		211891	N	N	0	N	00	N
93	20240214	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14780	-70	5	-0.47	65875480	4484	51.20	14700	14810	14670	19300	10400	14850	14691.23	2.33	0	1981	15076	14962	14806	14692	14536	15020	14750	46	4450	500	9800	10	1	9112502	1347	-2.78	1.96	12	0.05	-5312.00	7553.00	41695	20230411	-64.55	12410	20231026	19.10	17500	-15.54	20240102	14120	4.67	20240201	47450	-68.85	20230411	12410	19.10	20231026	0.02	N	311690	500	45 억		211891	N	N	0	N	00	N
94	20240214	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14740	-110	5	-0.74	64130660	4366	49.85	14700	14810	14670	19300	10400	14850	14688.65	2.33	0	2020	15076	14962	14806	14692	14536	15020	14750	46	4450	500	9800	10	1	9112502	1343	-2.77	1.95	12	0.05	-5312.00	7553.00	41695	20230411	-64.65	12410	20231026	18.78	17500	-15.77	20240102	14120	4.39	20240201	47450	-68.94	20230411	12410	18.78	20231026	0.02	N	311690	500	45 억		211891	N	N	0	N	00	N
95	20240214	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	-160	5	-1.08	23706220	1613	18.42	14700	14700	14670	19300	10400	14850	14696.97	2.33	0	1415	15076	14962	14806	14692	14536	15020	14750	46	4450	500	9800	10	1	9112502	1339	-2.77	1.94	12	0.02	-5312.00	7553.00	41695	20230411	-64.77	12410	20231026	18.37	17500	-16.06	20240102	14120	4.04	20240201	47450	-69.04	20230411	12410	18.37	20231026	0.02	N	311690	500	45 억		211891	N	N	0	N	00	N
96	20240213	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14850	60	2	0.41	129222910	8758	157.57	14790	14920	14650	19220	10360	14790	14754.84	2.31	0	1043	14956	14872	14716	14632	14476	14915	14675	46	4430	500	9760	10	1	9112502	1353	-2.80	1.97	12	0.10	-5312.00	7553.00	41695	20230411	-64.38	12410	20231026	19.66	17500	-15.14	20240102	14120	5.17	20240201	47450	-68.70	20230411	12410	19.66	20231026	0.02	N	311690	500	45 억		210716	N	N	0	N	00	N
97	20240213	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14850	60	2	0.41	120720760	8183	147.23	14790	14920	14650	19220	10360	14790	14752.63	2.31	0	1044	14956	14872	14716	14632	14476	14915	14675	46	4430	500	9760	10	1	9112502	1353	-2.80	1.97	12	0.09	-5312.00	7553.00	41695	20230411	-64.38	12410	20231026	19.66	17500	-15.14	20240102	14120	5.17	20240201	47450	-68.70	20230411	12410	19.66	20231026	0.02	N	311690	500	45 억		210716	N	N	0	N	00	N
98	20240213	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	40	2	0.27	100038840	6784	122.06	14790	14920	14650	19220	10360	14790	14746.29	2.31	0	866	14956	14872	14716	14632	14476	14915	14675	46	4430	500	9760	10	1	9112502	1351	-2.79	1.96	12	0.07	-5312.00	7553.00	41695	20230411	-64.43	12410	20231026	19.50	17500	-15.26	20240102	14120	5.03	20240201	47450	-68.75	20230411	12410	19.50	20231026	0.02	N	311690	500	45 억		210716	N	N	0	N	00	N
99	20240213	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14880	90	2	0.61	84900840	5766	103.74	14790	14880	14650	19220	10360	14790	14724.39	2.31	0	915	14956	14872	14716	14632	14476	14915	14675	46	4430	500	9760	10	1	9112502	1356	-2.80	1.97	12	0.06	-5312.00	7553.00	41695	20230411	-64.31	12410	20231026	19.90	17500	-14.97	20240102	14120	5.38	20240201	47450	-68.64	20230411	12410	19.90	20231026	0.02	N	311690	500	45 억		210716	N	N	0	N	00	N
100	20240213	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14750	-40	5	-0.27	69992010	4757	85.59	14790	14790	14650	19220	10360	14790	14713.48	2.31	0	507	14956	14872	14716	14632	14476	14915	14675	46	4430	500	9760	10	1	9112502	1344	-2.78	1.95	12	0.05	-5312.00	7553.00	41695	20230411	-64.62	12410	20231026	18.86	17500	-15.71	20240102	14120	4.46	20240201	47450	-68.91	20230411	12410	18.86	20231026	0.02	N	311690	500	45 억		210716	N	N	0	N	00	N
101	20240213	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	-90	5	-0.61	60541690	4116	74.06	14790	14790	14650	19220	10360	14790	14708.87	2.31	0	136	14956	14872	14716	14632	14476	14915	14675	46	4430	500	9760	10	1	9112502	1340	-2.77	1.95	12	0.05	-5312.00	7553.00	41695	20230411	-64.74	12410	20231026	18.45	17500	-16.00	20240102	14120	4.11	20240201	47450	-69.02	20230411	12410	18.45	20231026	0.02	N	311690	500	45 억		210716	N	N	0	N	00	N
102	20240213	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14760	-30	5	-0.20	37397720	2542	45.74	14790	14790	14650	19220	10360	14790	14711.93	2.31	0	-108	14956	14872	14716	14632	14476	14915	14675	46	4430	500	9760	10	1	9112502	1345	-2.78	1.95	12	0.03	-5312.00	7553.00	41695	20230411	-64.60	12410	20231026	18.94	17500	-15.66	20240102	14120	4.53	20240201	47450	-68.89	20230411	12410	18.94	20231026	0.02	N	311690	500	45 억		210716	N	N	0	N	00	N