KissMeData/372320/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	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	-50	5	-0.16	3525853750	110501	96.23	31800	32600	31400	41400	22300	31850	31908.06	0.49	0	569	33283	32566	31933	31216	30583	32925	31575	68	9550	500	22290	50	1	13612736	4329	-9.56	-7.83	12	0.81	-3325.00	-4062.00	39800	20240103	-20.10	18200	20231109	74.73	39800	-20.10	20240103	24200	31.40	20240205	39800	-20.10	20240103	18200	74.73	20231109	1.35	N	372320	500	68 억		66882	N	N	137	N	00	N
3	20240229	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	-50	5	-0.16	3363944050	105399	91.78	31800	32600	31400	41400	22300	31850	31916.41	0.49	0	1158	33283	32566	31933	31216	30583	32925	31575	68	9550	500	22290	50	1	13612736	4329	-9.56	-7.83	12	0.77	-3325.00	-4062.00	39800	20240103	-20.10	18200	20231109	74.73	39800	-20.10	20240103	24200	31.40	20240205	39800	-20.10	20240103	18200	74.73	20231109	1.35	N	372320	500	68 억		66882	N	N	0	N	00	N
4	20240229	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32000	150	2	0.47	3017779050	94539	82.33	31800	32600	31400	41400	22300	31850	31921.16	0.49	0	1990	33283	32566	31933	31216	30583	32925	31575	68	9550	500	22290	50	1	13612736	4356	-9.62	-7.88	12	0.69	-3325.00	-4062.00	39800	20240103	-19.60	18200	20231109	75.82	39800	-19.60	20240103	24200	32.23	20240205	39800	-19.60	20240103	18200	75.82	20231109	1.35	N	372320	500	68 억		66882	N	N	0	N	00	N
5	20240229	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32000	150	2	0.47	2659225650	83292	72.53	31800	32600	31400	41400	22300	31850	31926.74	0.49	0	4494	33283	32566	31933	31216	30583	32925	31575	68	9550	500	22290	50	1	13612736	4356	-9.62	-7.88	12	0.61	-3325.00	-4062.00	39800	20240103	-19.60	18200	20231109	75.82	39800	-19.60	20240103	24200	32.23	20240205	39800	-19.60	20240103	18200	75.82	20231109	1.35	N	372320	500	68 억		66882	N	N	0	N	00	N
6	20240229	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32250	400	2	1.26	2259490850	70938	61.77	31800	32400	31400	41400	22300	31850	31851.63	0.49	0	6244	33283	32566	31933	31216	30583	32925	31575	68	9550	500	22290	50	1	13612736	4390	-9.70	-7.94	12	0.52	-3325.00	-4062.00	39800	20240103	-18.97	18200	20231109	77.20	39800	-18.97	20240103	24200	33.26	20240205	39800	-18.97	20240103	18200	77.20	20231109	1.35	N	372320	500	68 억		66882	N	N	0	N	00	N
7	20240229	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32100	250	2	0.78	2053476300	64545	56.21	31800	32400	31400	41400	22300	31850	31814.53	0.49	0	5295	33283	32566	31933	31216	30583	32925	31575	68	9550	500	22290	50	1	13612736	4370	-9.65	-7.90	12	0.47	-3325.00	-4062.00	39800	20240103	-19.35	18200	20231109	76.37	39800	-19.35	20240103	24200	32.64	20240205	39800	-19.35	20240103	18200	76.37	20231109	1.35	N	372320	500	68 억		66882	N	N	0	N	00	N
8	20240229	101154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32000	150	2	0.47	1349610150	42623	37.12	31800	32000	31400	41400	22300	31850	31662.96	0.49	0	5319	33283	32566	31933	31216	30583	32925	31575	68	9550	500	22290	50	1	13612736	4356	-9.62	-7.88	12	0.31	-3325.00	-4062.00	39800	20240103	-19.60	18200	20231109	75.82	39800	-19.60	20240103	24200	32.23	20240205	39800	-19.60	20240103	18200	75.82	20231109	1.35	N	372320	500	68 억		66882	N	N	0	N	00	N
9	20240229	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31900	50	2	0.16	328678050	10385	9.04	31800	32000	31400	41400	22300	31850	31645.10	0.49	0	871	33283	32566	31933	31216	30583	32925	31575	68	9550	500	22290	50	1	13612736	4342	-9.59	-7.85	12	0.08	-3325.00	-4062.00	39800	20240103	-19.85	18200	20231109	75.27	39800	-19.85	20240103	24200	31.82	20240205	39800	-19.85	20240103	18200	75.27	20231109	1.35	N	372320	500	68 억		66882	N	N	0	N	00	N
10	20240228	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	250	2	0.79	3550834400	111342	73.49	31650	32650	31300	41050	22150	31600	31891.33	0.56	0	-11541	32966	32282	31466	30782	29966	32625	31125	68	9450	500	22120	50	1	13612736	4336	-9.58	-7.84	12	0.82	-3325.00	-4062.00	39800	20240103	-19.97	18200	20231109	75.00	39800	-19.97	20240103	24200	31.61	20240205	39800	-19.97	20240103	18200	75.00	20231109	1.32	N	372320	500	68 억		76734	N	N	0	N	00	N
11	20240228	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31750	150	2	0.47	3413470850	107013	70.63	31650	32650	31300	41050	22150	31600	31897.72	0.56	0	-11812	32966	32282	31466	30782	29966	32625	31125	68	9450	500	22120	50	1	13612736	4322	-9.55	-7.82	12	0.79	-3325.00	-4062.00	39800	20240103	-20.23	18200	20231109	74.45	39800	-20.23	20240103	24200	31.20	20240205	39800	-20.23	20240103	18200	74.45	20231109	1.32	N	372320	500	68 억		76734	N	N	0	N	00	N
12	20240228	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	50	2	0.16	3165042850	99196	65.47	31650	32650	31300	41050	22150	31600	31906.96	0.56	0	-10055	32966	32282	31466	30782	29966	32625	31125	68	9450	500	22120	50	1	13612736	4308	-9.52	-7.79	12	0.73	-3325.00	-4062.00	39800	20240103	-20.48	18200	20231109	73.90	39800	-20.48	20240103	24200	30.79	20240205	39800	-20.48	20240103	18200	73.90	20231109	1.32	N	372320	500	68 억		76734	N	N	0	N	00	N
13	20240228	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	100	2	0.32	2826133850	88487	58.40	31650	32650	31300	41050	22150	31600	31938.41	0.56	0	-8202	32966	32282	31466	30782	29966	32625	31125	68	9450	500	22120	50	1	13612736	4315	-9.53	-7.80	12	0.65	-3325.00	-4062.00	39800	20240103	-20.35	18200	20231109	74.18	39800	-20.35	20240103	24200	30.99	20240205	39800	-20.35	20240103	18200	74.18	20231109	1.32	N	372320	500	68 억		76734	N	N	0	N	00	N
14	20240228	121153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	250	2	0.79	2447978550	76529	50.51	31650	32650	31300	41050	22150	31600	31987.59	0.56	0	-8451	32966	32282	31466	30782	29966	32625	31125	68	9450	500	22120	50	1	13612736	4336	-9.58	-7.84	12	0.56	-3325.00	-4062.00	39800	20240103	-19.97	18200	20231109	75.00	39800	-19.97	20240103	24200	31.61	20240205	39800	-19.97	20240103	18200	75.00	20231109	1.32	N	372320	500	68 억		76734	N	N	0	N	00	N
15	20240228	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	900	2	2.85	2243775650	70132	46.29	31650	32650	31300	41050	22150	31600	31993.61	0.56	0	-7168	32966	32282	31466	30782	29966	32625	31125	68	9450	500	22120	50	1	13612736	4424	-9.77	-8.00	12	0.52	-3325.00	-4062.00	39800	20240103	-18.34	18200	20231109	78.57	39800	-18.34	20240103	24200	34.30	20240205	39800	-18.34	20240103	18200	78.57	20231109	1.32	N	372320	500	68 억		76734	N	N	0	N	00	N
16	20240228	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32150	550	2	1.74	1391986650	43784	28.90	31650	32200	31300	41050	22150	31600	31792.13	0.56	0	-3892	32966	32282	31466	30782	29966	32625	31125	68	9450	500	22120	50	1	13612736	4376	-9.67	-7.91	12	0.32	-3325.00	-4062.00	39800	20240103	-19.22	18200	20231109	76.65	39800	-19.22	20240103	24200	32.85	20240205	39800	-19.22	20240103	18200	76.65	20231109	1.32	N	372320	500	68 억		76734	N	N	0	N	00	N
17	20240228	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31900	300	2	0.95	367495450	11568	7.63	31650	32000	31300	41050	22150	31600	31768.28	0.56	0	384	32966	32282	31466	30782	29966	32625	31125	68	9450	500	22120	50	1	13612736	4342	-9.59	-7.85	12	0.08	-3325.00	-4062.00	39800	20240103	-19.85	18200	20231109	75.27	39800	-19.85	20240103	24200	31.82	20240205	39800	-19.85	20240103	18200	75.27	20231109	1.32	N	372320	500	68 억		76734	N	N	0	N	00	N
18	20240227	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31600	50	2	0.16	4719855800	150305	67.67	31550	32150	30650	41000	22100	31550	31401.40	0.51	0	7707	33650	32600	32000	30950	30350	32300	30650	68	9450	500	22080	50	1	13612736	4302	-9.50	-7.78	12	1.10	-3325.00	-4062.00	39800	20240103	-20.60	18200	20231109	73.63	39800	-20.60	20240103	24200	30.58	20240205	39800	-20.60	20240103	18200	73.63	20231109	1.35	N	372320	500	68 억		69222	N	N	0	N	00	N
19	20240227	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	0	3	0.00	4510695050	143685	64.69	31550	32150	30650	41000	22100	31550	31392.93	0.51	0	7911	33650	32600	32000	30950	30350	32300	30650	68	9450	500	22080	50	1	13612736	4295	-9.49	-7.77	12	1.06	-3325.00	-4062.00	39800	20240103	-20.73	18200	20231109	73.35	39800	-20.73	20240103	24200	30.37	20240205	39800	-20.73	20240103	18200	73.35	20231109	1.35	N	372320	500	68 억		69222	N	N	0	N	00	N
20	20240227	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	150	2	0.48	3546200200	113249	50.99	31550	32150	30650	41000	22100	31550	31313.27	0.51	0	6371	33650	32600	32000	30950	30350	32300	30650	68	9450	500	22080	50	1	13612736	4315	-9.53	-7.80	12	0.83	-3325.00	-4062.00	39800	20240103	-20.35	18200	20231109	74.18	39800	-20.35	20240103	24200	30.99	20240205	39800	-20.35	20240103	18200	74.18	20231109	1.35	N	372320	500	68 억		69222	N	N	0	N	00	N
21	20240227	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	-100	5	-0.32	3059169800	97840	44.05	31550	32150	30650	41000	22100	31550	31267.02	0.51	0	6395	33650	32600	32000	30950	30350	32300	30650	68	9450	500	22080	50	1	13612736	4281	-9.46	-7.74	12	0.72	-3325.00	-4062.00	39800	20240103	-20.98	18200	20231109	72.80	39800	-20.98	20240103	24200	29.96	20240205	39800	-20.98	20240103	18200	72.80	20231109	1.35	N	372320	500	68 억		69222	N	N	0	N	00	N
22	20240227	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31000	-550	5	-1.74	2612764150	83618	37.65	31550	32150	30650	41000	22100	31550	31246.37	0.51	0	-470	33650	32600	32000	30950	30350	32300	30650	68	9450	500	22080	50	1	13612736	4220	-9.32	-7.63	12	0.61	-3325.00	-4062.00	39800	20240103	-22.11	18200	20231109	70.33	39800	-22.11	20240103	24200	28.10	20240205	39800	-22.11	20240103	18200	70.33	20231109	1.35	N	372320	500	68 억		69222	N	N	0	N	00	N
23	20240227	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31150	-400	5	-1.27	2158005200	69001	31.07	31550	32150	30650	41000	22100	31550	31274.92	0.51	0	-1064	33650	32600	32000	30950	30350	32300	30650	68	9450	500	22080	50	1	13612736	4240	-9.37	-7.67	12	0.51	-3325.00	-4062.00	39800	20240103	-21.73	18200	20231109	71.15	39800	-21.73	20240103	24200	28.72	20240205	39800	-21.73	20240103	18200	71.15	20231109	1.35	N	372320	500	68 억		69222	N	N	0	N	00	N
24	20240227	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	250	2	0.79	1618607300	51873	23.36	31550	32150	30650	41000	22100	31550	31203.16	0.51	0	-634	33650	32600	32000	30950	30350	32300	30650	68	9450	500	22080	50	1	13612736	4329	-9.56	-7.83	12	0.38	-3325.00	-4062.00	39800	20240103	-20.10	18200	20231109	74.73	39800	-20.10	20240103	24200	31.40	20240205	39800	-20.10	20240103	18200	74.73	20231109	1.35	N	372320	500	68 억		69222	N	N	0	N	00	N
25	20240227	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	-100	5	-0.32	401736850	12848	5.78	31550	31750	31000	41000	22100	31550	31268.08	0.51	0	-367	33650	32600	32000	30950	30350	32300	30650	68	9450	500	22080	50	1	13612736	4281	-9.46	-7.74	12	0.09	-3325.00	-4062.00	39800	20240103	-20.98	18200	20231109	72.80	39800	-20.98	20240103	24200	29.96	20240205	39800	-20.98	20240103	18200	72.80	20231109	1.35	N	372320	500	68 억		69222	N	N	0	N	00	N
26	20240226	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	50	2	0.16	7105907300	221223	59.07	32450	33050	31400	40950	22050	31500	32122.02	0.61	0	-14875	33533	32516	30933	29916	28333	33025	30425	68	9450	500	22050	50	1	13612736	4295	-9.49	-7.77	12	1.63	-3325.00	-4062.00	39800	20240103	-20.73	18200	20231109	73.35	39800	-20.73	20240103	24200	30.37	20240205	39800	-20.73	20240103	18200	73.35	20231109	1.25	N	372320	500	68 억		83182	N	N	0	N	00	N
27	20240226	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	150	2	0.48	6952009550	216346	57.77	32450	33050	31400	40950	22050	31500	32134.77	0.61	0	-15296	33533	32516	30933	29916	28333	33025	30425	68	9450	500	22050	50	1	13612736	4308	-9.52	-7.79	12	1.59	-3325.00	-4062.00	39800	20240103	-20.48	18200	20231109	73.90	39800	-20.48	20240103	24200	30.79	20240205	39800	-20.48	20240103	18200	73.90	20231109	1.25	N	372320	500	68 억		83182	N	N	0	N	00	N
28	20240226	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	0	3	0.00	6317671450	196280	52.41	32450	33050	31400	40950	22050	31500	32188.25	0.61	0	-13822	33533	32516	30933	29916	28333	33025	30425	68	9450	500	22050	50	1	13612736	4288	-9.47	-7.75	12	1.44	-3325.00	-4062.00	39800	20240103	-20.85	18200	20231109	73.08	39800	-20.85	20240103	24200	30.17	20240205	39800	-20.85	20240103	18200	73.08	20231109	1.25	N	372320	500	68 억		83182	N	N	0	N	00	N
29	20240226	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	450	2	1.43	5693035500	176500	47.13	32450	33050	31550	40950	22050	31500	32256.64	0.61	0	-14065	33533	32516	30933	29916	28333	33025	30425	68	9450	500	22050	50	1	13612736	4349	-9.61	-7.87	12	1.30	-3325.00	-4062.00	39800	20240103	-19.72	18200	20231109	75.55	39800	-19.72	20240103	24200	32.02	20240205	39800	-19.72	20240103	18200	75.55	20231109	1.25	N	372320	500	68 억		83182	N	N	0	N	00	N
30	20240226	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	350	2	1.11	5407415250	167529	44.73	32450	33050	31550	40950	22050	31500	32279.10	0.61	0	-16125	33533	32516	30933	29916	28333	33025	30425	68	9450	500	22050	50	1	13612736	4336	-9.58	-7.84	12	1.23	-3325.00	-4062.00	39800	20240103	-19.97	18200	20231109	75.00	39800	-19.97	20240103	24200	31.61	20240205	39800	-19.97	20240103	18200	75.00	20231109	1.25	N	372320	500	68 억		83182	N	N	0	N	00	N
31	20240226	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	50	2	0.16	5074918700	157060	41.94	32450	33050	31550	40950	22050	31500	32313.77	0.61	0	-18467	33533	32516	30933	29916	28333	33025	30425	68	9450	500	22050	50	1	13612736	4295	-9.49	-7.77	12	1.15	-3325.00	-4062.00	39800	20240103	-20.73	18200	20231109	73.35	39800	-20.73	20240103	24200	30.37	20240205	39800	-20.73	20240103	18200	73.35	20231109	1.25	N	372320	500	68 억		83182	N	N	0	N	00	N
32	20240226	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32000	500	2	1.59	4343348650	134159	35.82	32450	33050	31550	40950	22050	31500	32376.90	0.61	0	-15396	33533	32516	30933	29916	28333	33025	30425	68	9450	500	22050	50	1	13612736	4356	-9.62	-7.88	12	0.99	-3325.00	-4062.00	39800	20240103	-19.60	18200	20231109	75.82	39800	-19.60	20240103	24200	32.23	20240205	39800	-19.60	20240103	18200	75.82	20231109	1.25	N	372320	500	68 억		83182	N	N	0	N	00	N
33	20240226	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	450	2	1.43	1693994450	52344	13.98	32450	32850	31950	40950	22050	31500	32368.47	0.61	0	-11406	33533	32516	30933	29916	28333	33025	30425	68	9450	500	22050	50	1	13612736	4349	-9.61	-7.87	12	0.38	-3325.00	-4062.00	39800	20240103	-19.72	18200	20231109	75.55	39800	-19.72	20240103	24200	32.02	20240205	39800	-19.72	20240103	18200	75.55	20231109	1.25	N	372320	500	68 억		83182	N	N	0	N	00	N
34	20240223	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	2150	2	7.33	11608772450	373054	206.02	29650	31950	29350	38150	20550	29350	31118.71	0.50	0	14212	31116	30232	29566	28682	28016	30675	29125	68	8800	500	20540	50	1	13612736	4288	-9.47	-7.75	12	2.74	-3325.00	-4062.00	39800	20240103	-20.85	18200	20231109	73.08	39800	-20.85	20240103	24200	30.17	20240205	39800	-20.85	20240103	18200	73.08	20231109	1.27	N	372320	500	68 억		68653	N	N	0	N	00	N
35	20240223	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	1600	2	5.45	11370620550	365464	201.83	29650	31950	29350	38150	20550	29350	31113.53	0.50	0	14520	31116	30232	29566	28682	28016	30675	29125	68	8800	500	20540	50	1	13612736	4213	-9.31	-7.62	12	2.68	-3325.00	-4062.00	39800	20240103	-22.24	18200	20231109	70.05	39800	-22.24	20240103	24200	27.89	20240205	39800	-22.24	20240103	18200	70.05	20231109	1.27	N	372320	500	68 억		68653	N	N	0	N	00	N
36	20240223	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	1950	2	6.64	10230492200	328755	181.56	29650	31950	29350	38150	20550	29350	31119.67	0.50	0	844	31116	30232	29566	28682	28016	30675	29125	68	8800	500	20540	50	1	13612736	4261	-9.41	-7.71	12	2.42	-3325.00	-4062.00	39800	20240103	-21.36	18200	20231109	71.98	39800	-21.36	20240103	24200	29.34	20240205	39800	-21.36	20240103	18200	71.98	20231109	1.27	N	372320	500	68 억		68653	N	N	0	N	00	N
37	20240223	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	2300	2	7.84	9592558400	308487	170.37	29650	31950	29350	38150	20550	29350	31096.32	0.50	0	-4250	31116	30232	29566	28682	28016	30675	29125	68	8800	500	20540	50	1	13612736	4308	-9.52	-7.79	12	2.27	-3325.00	-4062.00	39800	20240103	-20.48	18200	20231109	73.90	39800	-20.48	20240103	24200	30.79	20240205	39800	-20.48	20240103	18200	73.90	20231109	1.27	N	372320	500	68 억		68653	N	N	0	N	00	N
38	20240223	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	2300	2	7.84	7760111400	250644	138.42	29650	31750	29350	38150	20550	29350	30961.62	0.50	0	-5788	31116	30232	29566	28682	28016	30675	29125	68	8800	500	20540	50	1	13612736	4308	-9.52	-7.79	12	1.84	-3325.00	-4062.00	39800	20240103	-20.48	18200	20231109	73.90	39800	-20.48	20240103	24200	30.79	20240205	39800	-20.48	20240103	18200	73.90	20231109	1.27	N	372320	500	68 억		68653	N	N	0	N	00	N
39	20240223	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31350	2000	2	6.81	6421726050	208121	114.94	29650	31550	29350	38150	20550	29350	30856.78	0.50	0	-1585	31116	30232	29566	28682	28016	30675	29125	68	8800	500	20540	50	1	13612736	4268	-9.43	-7.72	12	1.53	-3325.00	-4062.00	39800	20240103	-21.23	18200	20231109	72.25	39800	-21.23	20240103	24200	29.55	20240205	39800	-21.23	20240103	18200	72.25	20231109	1.27	N	372320	500	68 억		68653	N	N	0	N	00	N
40	20240223	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31050	1700	2	5.79	4607009300	150035	82.86	29650	31300	29350	38150	20550	29350	30707.53	0.50	0	2373	31116	30232	29566	28682	28016	30675	29125	68	8800	500	20540	50	1	13612736	4227	-9.34	-7.64	12	1.10	-3325.00	-4062.00	39800	20240103	-21.98	18200	20231109	70.60	39800	-21.98	20240103	24200	28.31	20240205	39800	-21.98	20240103	18200	70.60	20231109	1.27	N	372320	500	68 억		68653	N	N	0	N	00	N
41	20240223	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30350	1000	2	3.41	720743050	23986	13.25	29650	30500	29350	38150	20550	29350	30052.71	0.50	0	-5096	31116	30232	29566	28682	28016	30675	29125	68	8800	500	20540	50	1	13612736	4131	-9.13	-7.47	12	0.18	-3325.00	-4062.00	39800	20240103	-23.74	18200	20231109	66.76	39800	-23.74	20240103	24200	25.41	20240205	39800	-23.74	20240103	18200	66.76	20231109	1.27	N	372320	500	68 억		68653	N	N	0	N	00	N
42	20240222	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	-100	5	-0.34	5337050500	180173	29.20	29300	30450	28900	38250	20650	29450	29622.48	0.58	0	-12022	32616	31032	29016	27432	25416	31825	28225	68	8800	500	20610	50	1	13612736	3995	-8.83	-7.23	12	1.32	-3325.00	-4062.00	39800	20240103	-26.26	18200	20231109	61.26	39800	-26.26	20240103	24200	21.28	20240205	39800	-26.26	20240103	18200	61.26	20231109	1.24	N	372320	500	68 억		78982	N	N	0	N	00	N
43	20240222	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	50	2	0.17	5154711800	173968	28.19	29300	30450	28900	38250	20650	29450	29630.23	0.58	0	-13258	32616	31032	29016	27432	25416	31825	28225	68	8800	500	20610	50	1	13612736	4016	-8.87	-7.26	12	1.28	-3325.00	-4062.00	39800	20240103	-25.88	18200	20231109	62.09	39800	-25.88	20240103	24200	21.90	20240205	39800	-25.88	20240103	18200	62.09	20231109	1.24	N	372320	500	68 억		78982	N	N	0	N	00	N
44	20240222	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	0	3	0.00	4650885700	156812	25.41	29300	30450	28900	38250	20650	29450	29658.99	0.58	0	-15219	32616	31032	29016	27432	25416	31825	28225	68	8800	500	20610	50	1	13612736	4009	-8.86	-7.25	12	1.15	-3325.00	-4062.00	39800	20240103	-26.01	18200	20231109	61.81	39800	-26.01	20240103	24200	21.69	20240205	39800	-26.01	20240103	18200	61.81	20231109	1.24	N	372320	500	68 억		78982	N	N	0	N	00	N
45	20240222	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29750	300	2	1.02	4128322500	139141	22.55	29300	30450	28900	38250	20650	29450	29670.06	0.58	0	-18463	32616	31032	29016	27432	25416	31825	28225	68	8800	500	20610	50	1	13612736	4050	-8.95	-7.32	12	1.02	-3325.00	-4062.00	39800	20240103	-25.25	18200	20231109	63.46	39800	-25.25	20240103	24200	22.93	20240205	39800	-25.25	20240103	18200	63.46	20231109	1.24	N	372320	500	68 억		78982	N	N	0	N	00	N
46	20240222	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	450	2	1.53	3795787500	127955	20.74	29300	30450	28900	38250	20650	29450	29665.02	0.58	0	-19562	32616	31032	29016	27432	25416	31825	28225	68	8800	500	20610	50	1	13612736	4070	-8.99	-7.36	12	0.94	-3325.00	-4062.00	39800	20240103	-24.87	18200	20231109	64.29	39800	-24.87	20240103	24200	23.55	20240205	39800	-24.87	20240103	18200	64.29	20231109	1.24	N	372320	500	68 억		78982	N	N	0	N	00	N
47	20240222	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	600	2	2.04	3472692700	117152	18.98	29300	30450	28900	38250	20650	29450	29642.62	0.58	0	-20151	32616	31032	29016	27432	25416	31825	28225	68	8800	500	20610	50	1	13612736	4091	-9.04	-7.40	12	0.86	-3325.00	-4062.00	39800	20240103	-24.50	18200	20231109	65.11	39800	-24.50	20240103	24200	24.17	20240205	39800	-24.50	20240103	18200	65.11	20231109	1.24	N	372320	500	68 억		78982	N	N	0	N	00	N
48	20240222	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	100	2	0.34	2287825500	77812	12.61	29300	30050	28900	38250	20650	29450	29401.96	0.58	0	-16307	32616	31032	29016	27432	25416	31825	28225	68	8800	500	20610	50	1	13612736	4023	-8.89	-7.27	12	0.57	-3325.00	-4062.00	39800	20240103	-25.75	18200	20231109	62.36	39800	-25.75	20240103	24200	22.11	20240205	39800	-25.75	20240103	18200	62.36	20231109	1.24	N	372320	500	68 억		78982	N	N	0	N	00	N
49	20240222	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	-300	5	-1.02	621898450	21233	3.44	29300	29550	29050	38250	20650	29450	29289.24	0.58	0	-1672	32616	31032	29016	27432	25416	31825	28225	68	8800	500	20610	50	1	13612736	3968	-8.77	-7.18	12	0.16	-3325.00	-4062.00	39800	20240103	-26.76	18200	20231109	60.16	39800	-26.76	20240103	24200	20.45	20240205	39800	-26.76	20240103	18200	60.16	20231109	1.24	N	372320	500	68 억		78982	N	N	0	N	00	N
50	20240221	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	2550	2	9.48	17996564300	612610	434.11	27000	30600	27000	34950	18850	26900	29376.83	0.34	0	34200	28066	27482	26916	26332	25766	27775	26625	68	8050	500	18830	50	1	13612736	4009	-8.86	-7.25	12	4.50	-3325.00	-4062.00	39800	20240103	-26.01	18200	20231109	61.81	39800	-26.01	20240103	24200	21.69	20240205	39800	-26.01	20240103	18200	61.81	20231109	1.23	N	372320	500	68 억		46635	N	N	0	N	00	N
51	20240221	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	2550	2	9.48	17583177800	598561	424.16	27000	30600	27000	34950	18850	26900	29375.81	0.34	0	33709	28066	27482	26916	26332	25766	27775	26625	68	8050	500	18830	50	1	13612736	4009	-8.86	-7.25	12	4.40	-3325.00	-4062.00	39800	20240103	-26.01	18200	20231109	61.81	39800	-26.01	20240103	24200	21.69	20240205	39800	-26.01	20240103	18200	61.81	20231109	1.23	N	372320	500	68 억		46635	N	N	0	N	00	N
52	20240221	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	2400	2	8.92	16064839000	546732	387.43	27000	30600	27000	34950	18850	26900	29383.46	0.34	0	21700	28066	27482	26916	26332	25766	27775	26625	68	8050	500	18830	50	1	13612736	3989	-8.81	-7.21	12	4.02	-3325.00	-4062.00	39800	20240103	-26.38	18200	20231109	60.99	39800	-26.38	20240103	24200	21.07	20240205	39800	-26.38	20240103	18200	60.99	20231109	1.23	N	372320	500	68 억		46635	N	N	0	N	00	N
53	20240221	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	3200	2	11.90	14700402450	500643	354.77	27000	30600	27000	34950	18850	26900	29363.12	0.34	0	11795	28066	27482	26916	26332	25766	27775	26625	68	8050	500	18830	50	1	13612736	4097	-9.05	-7.41	12	3.68	-3325.00	-4062.00	39800	20240103	-24.37	18200	20231109	65.38	39800	-24.37	20240103	24200	24.38	20240205	39800	-24.37	20240103	18200	65.38	20231109	1.23	N	372320	500	68 억		46635	N	N	0	N	00	N
54	20240221	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	3200	2	11.90	12938755650	442025	313.23	27000	30600	27000	34950	18850	26900	29271.63	0.34	0	7584	28066	27482	26916	26332	25766	27775	26625	68	8050	500	18830	50	1	13612736	4097	-9.05	-7.41	12	3.25	-3325.00	-4062.00	39800	20240103	-24.37	18200	20231109	65.38	39800	-24.37	20240103	24200	24.38	20240205	39800	-24.37	20240103	18200	65.38	20231109	1.23	N	372320	500	68 억		46635	N	N	0	N	00	N
55	20240221	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29750	2850	2	10.59	10372516600	355879	252.19	27000	30600	27000	34950	18850	26900	29146.28	0.34	0	7203	28066	27482	26916	26332	25766	27775	26625	68	8050	500	18830	50	1	13612736	4050	-8.95	-7.32	12	2.61	-3325.00	-4062.00	39800	20240103	-25.25	18200	20231109	63.46	39800	-25.25	20240103	24200	22.93	20240205	39800	-25.25	20240103	18200	63.46	20231109	1.23	N	372320	500	68 억		46635	N	N	0	N	00	N
56	20240221	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	2050	2	7.62	4908029750	172559	122.28	27000	29300	27000	34950	18850	26900	28442.75	0.34	0	3305	28066	27482	26916	26332	25766	27775	26625	68	8050	500	18830	50	1	13612736	3941	-8.71	-7.13	12	1.27	-3325.00	-4062.00	39800	20240103	-27.26	18200	20231109	59.07	39800	-27.26	20240103	24200	19.63	20240205	39800	-27.26	20240103	18200	59.07	20231109	1.23	N	372320	500	68 억		46635	N	N	0	N	00	N
57	20240221	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	900	2	3.35	653002100	23527	16.67	27000	28200	27000	34950	18850	26900	27755.98	0.34	0	1756	28066	27482	26916	26332	25766	27775	26625	68	8050	500	18830	50	1	13612736	3784	-8.36	-6.84	12	0.17	-3325.00	-4062.00	39800	20240103	-30.15	18200	20231109	52.75	39800	-30.15	20240103	24200	14.88	20240205	39800	-30.15	20240103	18200	52.75	20231109	1.23	N	372320	500	68 억		46635	N	N	0	N	00	N
58	20240220	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	200	2	0.75	3805041200	140724	150.92	26700	27500	26350	34700	18700	26700	27039.21	0.30	0	5099	27200	26950	26550	26300	25900	27075	26425	68	8000	500	18690	50	1	13612736	3662	-8.09	-6.62	12	1.03	-3325.00	-4062.00	39800	20240103	-32.41	18200	20231109	47.80	39800	-32.41	20240103	24200	11.16	20240205	39800	-32.41	20240103	18200	47.80	20231109	1.27	N	372320	500	68 억		41194	N	N	0	N	00	N
59	20240220	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	300	2	1.12	3667283550	135621	145.44	26700	27500	26350	34700	18700	26700	27040.68	0.30	0	3994	27200	26950	26550	26300	25900	27075	26425	68	8000	500	18690	50	1	13612736	3675	-8.12	-6.65	12	1.00	-3325.00	-4062.00	39800	20240103	-32.16	18200	20231109	48.35	39800	-32.16	20240103	24200	11.57	20240205	39800	-32.16	20240103	18200	48.35	20231109	1.27	N	372320	500	68 억		41194	N	N	0	N	00	N
60	20240220	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	100	2	0.37	3414001300	126198	135.34	26700	27500	26350	34700	18700	26700	27052.74	0.30	0	4762	27200	26950	26550	26300	25900	27075	26425	68	8000	500	18690	50	1	13612736	3648	-8.06	-6.60	12	0.93	-3325.00	-4062.00	39800	20240103	-32.66	18200	20231109	47.25	39800	-32.66	20240103	24200	10.74	20240205	39800	-32.66	20240103	18200	47.25	20231109	1.27	N	372320	500	68 억		41194	N	N	0	N	00	N
61	20240220	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	200	2	0.75	2953434600	109116	117.02	26700	27500	26350	34700	18700	26700	27066.93	0.30	0	3314	27200	26950	26550	26300	25900	27075	26425	68	8000	500	18690	50	1	13612736	3662	-8.09	-6.62	12	0.80	-3325.00	-4062.00	39800	20240103	-32.41	18200	20231109	47.80	39800	-32.41	20240103	24200	11.16	20240205	39800	-32.41	20240103	18200	47.80	20231109	1.27	N	372320	500	68 억		41194	N	N	0	N	00	N
62	20240220	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	300	2	1.12	2448092700	90363	96.91	26700	27500	26350	34700	18700	26700	27091.76	0.30	0	6239	27200	26950	26550	26300	25900	27075	26425	68	8000	500	18690	50	1	13612736	3675	-8.12	-6.65	12	0.66	-3325.00	-4062.00	39800	20240103	-32.16	18200	20231109	48.35	39800	-32.16	20240103	24200	11.57	20240205	39800	-32.16	20240103	18200	48.35	20231109	1.27	N	372320	500	68 억		41194	N	N	0	N	00	N
63	20240220	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27200	500	2	1.87	2237312150	82572	88.55	26700	27500	26350	34700	18700	26700	27095.29	0.30	0	8455	27200	26950	26550	26300	25900	27075	26425	68	8000	500	18690	50	1	13612736	3703	-8.18	-6.70	12	0.61	-3325.00	-4062.00	39800	20240103	-31.66	18200	20231109	49.45	39800	-31.66	20240103	24200	12.40	20240205	39800	-31.66	20240103	18200	49.45	20231109	1.27	N	372320	500	68 억		41194	N	N	0	N	00	N
64	20240220	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	250	2	0.94	943252550	35003	37.54	26700	27150	26350	34700	18700	26700	26947.76	0.30	0	5064	27200	26950	26550	26300	25900	27075	26425	68	8000	500	18690	50	1	13612736	3669	-8.11	-6.63	12	0.26	-3325.00	-4062.00	39800	20240103	-32.29	18200	20231109	48.08	39800	-32.29	20240103	24200	11.36	20240205	39800	-32.29	20240103	18200	48.08	20231109	1.27	N	372320	500	68 억		41194	N	N	0	N	00	N
65	20240220	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	100	2	0.37	63285200	2377	2.55	26700	26850	26350	34700	18700	26700	26623.98	0.30	0	-941	27200	26950	26550	26300	25900	27075	26425	68	8000	500	18690	50	1	13612736	3648	-8.06	-6.60	12	0.02	-3325.00	-4062.00	39800	20240103	-32.66	18200	20231109	47.25	39800	-32.66	20240103	24200	10.74	20240205	39800	-32.66	20240103	18200	47.25	20231109	1.27	N	372320	500	68 억		41194	N	N	0	N	00	N
66	20240219	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26700	200	2	0.75	2465835250	93116	113.59	26200	26800	26150	34450	18550	26500	26481.21	0.26	0	3282	27366	26932	26366	25932	25366	27150	26150	68	7950	500	18550	50	1	13612736	3635	-8.03	-6.57	12	0.68	-3325.00	-4062.00	39800	20240103	-32.91	18200	20231109	46.70	39800	-32.91	20240103	24200	10.33	20240205	39800	-32.91	20240103	18200	46.70	20231109	1.22	N	372320	500	68 억		35825	N	N	0	N	00	N
67	20240219	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26600	100	2	0.38	2253793800	85172	103.89	26200	26700	26150	34450	18550	26500	26461.67	0.26	0	3561	27366	26932	26366	25932	25366	27150	26150	68	7950	500	18550	50	1	13612736	3621	-8.00	-6.55	12	0.63	-3325.00	-4062.00	39800	20240103	-33.17	18200	20231109	46.15	39800	-33.17	20240103	24200	9.92	20240205	39800	-33.17	20240103	18200	46.15	20231109	1.22	N	372320	500	68 억		35825	N	N	0	N	00	N
68	20240219	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26500	0	3	0.00	1812018200	68557	83.63	26200	26650	26150	34450	18550	26500	26430.81	0.26	0	1789	27366	26932	26366	25932	25366	27150	26150	68	7950	500	18550	50	1	13612736	3607	-7.97	-6.52	12	0.50	-3325.00	-4062.00	39800	20240103	-33.42	18200	20231109	45.60	39800	-33.42	20240103	24200	9.50	20240205	39800	-33.42	20240103	18200	45.60	20231109	1.22	N	372320	500	68 억		35825	N	N	0	N	00	N
69	20240219	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26300	-200	5	-0.75	1629242500	61649	75.20	26200	26650	26150	34450	18550	26500	26427.70	0.26	0	256	27366	26932	26366	25932	25366	27150	26150	68	7950	500	18550	50	1	13612736	3580	-7.91	-6.47	12	0.45	-3325.00	-4062.00	39800	20240103	-33.92	18200	20231109	44.51	39800	-33.92	20240103	24200	8.68	20240205	39800	-33.92	20240103	18200	44.51	20231109	1.22	N	372320	500	68 억		35825	N	N	0	N	00	N
70	20240219	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26500	0	3	0.00	1160217450	43862	53.50	26200	26650	26150	34450	18550	26500	26451.52	0.26	0	2247	27366	26932	26366	25932	25366	27150	26150	68	7950	500	18550	50	1	13612736	3607	-7.97	-6.52	12	0.32	-3325.00	-4062.00	39800	20240103	-33.42	18200	20231109	45.60	39800	-33.42	20240103	24200	9.50	20240205	39800	-33.42	20240103	18200	45.60	20231109	1.22	N	372320	500	68 억		35825	N	N	0	N	00	N
71	20240219	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26350	-150	5	-0.57	983434650	37186	45.36	26200	26650	26150	34450	18550	26500	26446.34	0.26	0	-453	27366	26932	26366	25932	25366	27150	26150	68	7950	500	18550	50	1	13612736	3587	-7.92	-6.49	12	0.27	-3325.00	-4062.00	39800	20240103	-33.79	18200	20231109	44.78	39800	-33.79	20240103	24200	8.88	20240205	39800	-33.79	20240103	18200	44.78	20231109	1.22	N	372320	500	68 억		35825	N	N	0	N	00	N
72	20240219	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26500	0	3	0.00	687723750	25985	31.70	26200	26650	26150	34450	18550	26500	26466.16	0.26	0	-1362	27366	26932	26366	25932	25366	27150	26150	68	7950	500	18550	50	1	13612736	3607	-7.97	-6.52	12	0.19	-3325.00	-4062.00	39800	20240103	-33.42	18200	20231109	45.60	39800	-33.42	20240103	24200	9.50	20240205	39800	-33.42	20240103	18200	45.60	20231109	1.22	N	372320	500	68 억		35825	N	N	0	N	00	N
73	20240219	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26600	100	2	0.38	185807650	7011	8.55	26200	26650	26150	34450	18550	26500	26502.31	0.26	0	481	27366	26932	26366	25932	25366	27150	26150	68	7950	500	18550	50	1	13612736	3621	-8.00	-6.55	12	0.05	-3325.00	-4062.00	39800	20240103	-33.17	18200	20231109	46.15	39800	-33.17	20240103	24200	9.92	20240205	39800	-33.17	20240103	18200	46.15	20231109	1.22	N	372320	500	68 억		35825	N	N	0	N	00	N
74	20240216	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26500	650	2	2.51	2138605400	81365	63.15	26000	26800	25800	33600	18100	25850	26283.78	0.23	0	3049	28150	27000	26400	25250	24650	26700	24950	68	7750	500	18090	50	1	13612736	3607	-7.97	-6.52	12	0.60	-3325.00	-4062.00	39800	20240103	-33.42	18200	20231109	45.60	39800	-33.42	20240103	24200	9.50	20240205	39800	-33.42	20240103	18200	45.60	20231109	1.20	N	372320	500	68 억		31142	N	N	0	N	00	N
75	20240216	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26350	500	2	1.93	1998800750	76079	59.05	26000	26800	25800	33600	18100	25850	26272.70	0.23	0	3169	28150	27000	26400	25250	24650	26700	24950	68	7750	500	18090	50	1	13612736	3587	-7.92	-6.49	12	0.56	-3325.00	-4062.00	39800	20240103	-33.79	18200	20231109	44.78	39800	-33.79	20240103	24200	8.88	20240205	39800	-33.79	20240103	18200	44.78	20231109	1.20	N	372320	500	68 억		31142	N	N	0	N	00	N
76	20240216	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26350	500	2	1.93	1762710050	67132	52.10	26000	26800	25800	33600	18100	25850	26257.37	0.23	0	1930	28150	27000	26400	25250	24650	26700	24950	68	7750	500	18090	50	1	13612736	3587	-7.92	-6.49	12	0.49	-3325.00	-4062.00	39800	20240103	-33.79	18200	20231109	44.78	39800	-33.79	20240103	24200	8.88	20240205	39800	-33.79	20240103	18200	44.78	20231109	1.20	N	372320	500	68 억		31142	N	N	0	N	00	N
77	20240216	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25950	100	2	0.39	1510360850	57473	44.61	26000	26800	25800	33600	18100	25850	26279.49	0.23	0	-816	28150	27000	26400	25250	24650	26700	24950	68	7750	500	18090	50	1	13612736	3533	-7.80	-6.39	12	0.42	-3325.00	-4062.00	39800	20240103	-34.80	18200	20231109	42.58	39800	-34.80	20240103	24200	7.23	20240205	39800	-34.80	20240103	18200	42.58	20231109	1.20	N	372320	500	68 억		31142	N	N	0	N	00	N
78	20240216	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26100	250	2	0.97	1307588350	49660	38.54	26000	26800	25950	33600	18100	25850	26330.82	0.23	0	148	28150	27000	26400	25250	24650	26700	24950	68	7750	500	18090	50	1	13612736	3553	-7.85	-6.43	12	0.36	-3325.00	-4062.00	39800	20240103	-34.42	18200	20231109	43.41	39800	-34.42	20240103	24200	7.85	20240205	39800	-34.42	20240103	18200	43.41	20231109	1.20	N	372320	500	68 억		31142	N	N	0	N	00	N
79	20240216	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26200	350	2	1.35	1162617250	44115	34.24	26000	26800	25950	33600	18100	25850	26354.24	0.23	0	519	28150	27000	26400	25250	24650	26700	24950	68	7750	500	18090	50	1	13612736	3567	-7.88	-6.45	12	0.32	-3325.00	-4062.00	39800	20240103	-34.17	18200	20231109	43.96	39800	-34.17	20240103	24200	8.26	20240205	39800	-34.17	20240103	18200	43.96	20231109	1.20	N	372320	500	68 억		31142	N	N	0	N	00	N
80	20240216	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26450	600	2	2.32	236585600	8980	6.97	26000	26500	26000	33600	18100	25850	26345.84	0.23	0	1969	28150	27000	26400	25250	24650	26700	24950	68	7750	500	18090	50	1	13612736	3601	-7.95	-6.51	12	0.07	-3325.00	-4062.00	39800	20240103	-33.54	18200	20231109	45.33	39800	-33.54	20240103	24200	9.30	20240205	39800	-33.54	20240103	18200	45.33	20231109	1.20	N	372320	500	68 억		31142	N	N	0	N	00	N
81	20240215	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25850	-1350	5	-4.96	3376105700	127546	113.21	27550	27550	25800	35350	19050	27200	26471.74	0.39	0	-20691	28500	27850	27000	26350	25500	28175	26675	68	8150	500	19040	50	1	13612736	3519	-7.77	-6.36	12	0.94	-3325.00	-4062.00	39800	20240103	-35.05	18200	20231109	42.03	39800	-35.05	20240103	24200	6.82	20240205	39800	-35.05	20240103	18200	42.03	20231109	1.20	N	372320	500	68 억		52588	N	N	0	N	00	N
82	20240215	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26150	-1050	5	-3.86	3164273300	119387	105.97	27550	27550	25800	35350	19050	27200	26504.34	0.39	0	-20471	28500	27850	27000	26350	25500	28175	26675	68	8150	500	19040	50	1	13612736	3560	-7.86	-6.44	12	0.88	-3325.00	-4062.00	39800	20240103	-34.30	18200	20231109	43.68	39800	-34.30	20240103	24200	8.06	20240205	39800	-34.30	20240103	18200	43.68	20231109	1.20	N	372320	500	68 억		52588	N	N	0	N	00	N
83	20240215	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26600	-600	5	-2.21	1951393450	72960	64.76	27550	27550	26400	35350	19050	27200	26746.07	0.39	0	-11732	28500	27850	27000	26350	25500	28175	26675	68	8150	500	19040	50	1	13612736	3621	-8.00	-6.55	12	0.54	-3325.00	-4062.00	39800	20240103	-33.17	18200	20231109	46.15	39800	-33.17	20240103	24200	9.92	20240205	39800	-33.17	20240103	18200	46.15	20231109	1.20	N	372320	500	68 억		52588	N	N	0	N	00	N
84	20240215	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26700	-500	5	-1.84	1840524450	68802	61.07	27550	27550	26400	35350	19050	27200	26751.03	0.39	0	-10262	28500	27850	27000	26350	25500	28175	26675	68	8150	500	19040	50	1	13612736	3635	-8.03	-6.57	12	0.51	-3325.00	-4062.00	39800	20240103	-32.91	18200	20231109	46.70	39800	-32.91	20240103	24200	10.33	20240205	39800	-32.91	20240103	18200	46.70	20231109	1.20	N	372320	500	68 억		52588	N	N	0	N	00	N
85	20240215	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26700	-500	5	-1.84	1678372650	62726	55.68	27550	27550	26400	35350	19050	27200	26757.21	0.39	0	-10044	28500	27850	27000	26350	25500	28175	26675	68	8150	500	19040	50	1	13612736	3635	-8.03	-6.57	12	0.46	-3325.00	-4062.00	39800	20240103	-32.91	18200	20231109	46.70	39800	-32.91	20240103	24200	10.33	20240205	39800	-32.91	20240103	18200	46.70	20231109	1.20	N	372320	500	68 억		52588	N	N	0	N	00	N
86	20240215	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26750	-450	5	-1.65	1504255750	56205	49.89	27550	27550	26400	35350	19050	27200	26763.74	0.39	0	-8837	28500	27850	27000	26350	25500	28175	26675	68	8150	500	19040	50	1	13612736	3641	-8.05	-6.59	12	0.41	-3325.00	-4062.00	39800	20240103	-32.79	18200	20231109	46.98	39800	-32.79	20240103	24200	10.54	20240205	39800	-32.79	20240103	18200	46.98	20231109	1.20	N	372320	500	68 억		52588	N	N	0	N	00	N
87	20240215	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27100	-100	5	-0.37	220982650	8114	7.20	27550	27550	27050	35350	19050	27200	27234.74	0.39	0	-2876	28500	27850	27000	26350	25500	28175	26675	68	8150	500	19040	50	1	13612736	3689	-8.15	-6.67	12	0.06	-3325.00	-4062.00	39800	20240103	-31.91	18200	20231109	48.90	39800	-31.91	20240103	24200	11.98	20240205	39800	-31.91	20240103	18200	48.90	20231109	1.20	N	372320	500	68 억		52588	N	N	0	N	00	N
88	20240214	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27200	250	2	0.93	3005400950	112264	69.57	26400	27650	26150	35000	18900	26950	26770.53	0.51	0	-16840	28483	27716	26533	25766	24583	28100	26150	68	8050	500	18860	50	1	13612736	3703	-8.18	-6.70	12	0.82	-3325.00	-4062.00	39800	20240103	-31.66	18200	20231109	49.45	39800	-31.66	20240103	24200	12.40	20240205	39800	-31.66	20240103	18200	49.45	20231109	1.17	N	372320	500	68 억		69601	N	N	0	N	00	N
89	20240214	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27100	150	2	0.56	2872853550	107379	66.55	26400	27650	26150	35000	18900	26950	26754.21	0.51	0	-16355	28483	27716	26533	25766	24583	28100	26150	68	8050	500	18860	50	1	13612736	3689	-8.15	-6.67	12	0.79	-3325.00	-4062.00	39800	20240103	-31.91	18200	20231109	48.90	39800	-31.91	20240103	24200	11.98	20240205	39800	-31.91	20240103	18200	48.90	20231109	1.17	N	372320	500	68 억		69601	N	N	0	N	00	N
90	20240214	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	200	2	0.74	2571767200	96328	59.70	26400	27650	26150	35000	18900	26950	26697.84	0.51	0	-12690	28483	27716	26533	25766	24583	28100	26150	68	8050	500	18860	50	1	13612736	3696	-8.17	-6.68	12	0.71	-3325.00	-4062.00	39800	20240103	-31.78	18200	20231109	49.18	39800	-31.78	20240103	24200	12.19	20240205	39800	-31.78	20240103	18200	49.18	20231109	1.17	N	372320	500	68 억		69601	N	N	0	N	00	N
91	20240214	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26750	-200	5	-0.74	1786717900	67480	41.82	26400	26850	26150	35000	18900	26950	26477.26	0.51	0	-10715	28483	27716	26533	25766	24583	28100	26150	68	8050	500	18860	50	1	13612736	3641	-8.05	-6.59	12	0.50	-3325.00	-4062.00	39800	20240103	-32.79	18200	20231109	46.98	39800	-32.79	20240103	24200	10.54	20240205	39800	-32.79	20240103	18200	46.98	20231109	1.17	N	372320	500	68 억		69601	N	N	0	N	00	N
92	20240214	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26350	-600	5	-2.23	1522011750	57542	35.66	26400	26850	26150	35000	18900	26950	26449.85	0.51	0	-11833	28483	27716	26533	25766	24583	28100	26150	68	8050	500	18860	50	1	13612736	3587	-7.92	-6.49	12	0.42	-3325.00	-4062.00	39800	20240103	-33.79	18200	20231109	44.78	39800	-33.79	20240103	24200	8.88	20240205	39800	-33.79	20240103	18200	44.78	20231109	1.17	N	372320	500	68 억		69601	N	N	0	N	00	N
93	20240214	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26550	-400	5	-1.48	1235127050	46671	28.92	26400	26850	26150	35000	18900	26950	26463.83	0.51	0	-9351	28483	27716	26533	25766	24583	28100	26150	68	8050	500	18860	50	1	13612736	3614	-7.98	-6.54	12	0.34	-3325.00	-4062.00	39800	20240103	-33.29	18200	20231109	45.88	39800	-33.29	20240103	24200	9.71	20240205	39800	-33.29	20240103	18200	45.88	20231109	1.17	N	372320	500	68 억		69601	N	N	0	N	00	N
94	20240214	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26650	-300	5	-1.11	401677600	15163	9.40	26400	26850	26200	35000	18900	26950	26488.54	0.51	0	170	28483	27716	26533	25766	24583	28100	26150	68	8050	500	18860	50	1	13612736	3628	-8.02	-6.56	12	0.11	-3325.00	-4062.00	39800	20240103	-33.04	18200	20231109	46.43	39800	-33.04	20240103	24200	10.12	20240205	39800	-33.04	20240103	18200	46.43	20231109	1.17	N	372320	500	68 억		69601	N	N	0	N	00	N
95	20240213	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	1150	2	4.46	4173300000	159322	133.19	26000	27300	25350	33500	18100	25800	26190.61	0.50	0	1431	26433	26116	25483	25166	24533	26275	25325	68	7700	500	18060	50	1	13612736	3669	-8.11	-6.63	12	1.17	-3325.00	-4062.00	39800	20240103	-32.29	18200	20231109	48.08	39800	-32.29	20240103	24200	11.36	20240205	39800	-32.29	20240103	18200	48.08	20231109	1.16	N	372320	500	68 억		67806	N	N	0	N	00	N
96	20240213	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	1150	2	4.46	4025805000	153839	128.61	26000	27300	25350	33500	18100	25800	26169.08	0.50	0	1740	26433	26116	25483	25166	24533	26275	25325	68	7700	500	18060	50	1	13612736	3669	-8.11	-6.63	12	1.13	-3325.00	-4062.00	39800	20240103	-32.29	18200	20231109	48.08	39800	-32.29	20240103	24200	11.36	20240205	39800	-32.29	20240103	18200	48.08	20231109	1.16	N	372320	500	68 억		67806	N	N	0	N	00	N
97	20240213	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26200	400	2	1.55	2268965600	88260	73.78	26000	26200	25350	33500	18100	25800	25707.69	0.50	0	4798	26433	26116	25483	25166	24533	26275	25325	68	7700	500	18060	50	1	13612736	3567	-7.88	-6.45	12	0.65	-3325.00	-4062.00	39800	20240103	-34.17	18200	20231109	43.96	39800	-34.17	20240103	24200	8.26	20240205	39800	-34.17	20240103	18200	43.96	20231109	1.16	N	372320	500	68 억		67806	N	N	0	N	00	N
98	20240213	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25650	-150	5	-0.58	1690815000	65987	55.16	26000	26150	25350	33500	18100	25800	25623.31	0.50	0	-671	26433	26116	25483	25166	24533	26275	25325	68	7700	500	18060	50	1	13612736	3492	-7.71	-6.31	12	0.48	-3325.00	-4062.00	39800	20240103	-35.55	18200	20231109	40.93	39800	-35.55	20240103	24200	5.99	20240205	39800	-35.55	20240103	18200	40.93	20231109	1.16	N	372320	500	68 억		67806	N	N	0	N	00	N
99	20240213	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25600	-200	5	-0.78	1547113450	60372	50.47	26000	26150	25350	33500	18100	25800	25626.18	0.50	0	735	26433	26116	25483	25166	24533	26275	25325	68	7700	500	18060	50	1	13612736	3485	-7.70	-6.30	12	0.44	-3325.00	-4062.00	39800	20240103	-35.68	18200	20231109	40.66	39800	-35.68	20240103	24200	5.79	20240205	39800	-35.68	20240103	18200	40.66	20231109	1.16	N	372320	500	68 억		67806	N	N	0	N	00	N
100	20240213	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25550	-250	5	-0.97	1353986200	52820	44.16	26000	26150	25350	33500	18100	25800	25633.79	0.50	0	-351	26433	26116	25483	25166	24533	26275	25325	68	7700	500	18060	50	1	13612736	3478	-7.68	-6.29	12	0.39	-3325.00	-4062.00	39800	20240103	-35.80	18200	20231109	40.38	39800	-35.80	20240103	24200	5.58	20240205	39800	-35.80	20240103	18200	40.38	20231109	1.16	N	372320	500	68 억		67806	N	N	0	N	00	N
101	20240213	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25800	0	3	0.00	1126444400	43947	36.74	26000	26150	25350	33500	18100	25800	25631.67	0.50	0	1434	26433	26116	25483	25166	24533	26275	25325	68	7700	500	18060	50	1	13612736	3512	-7.76	-6.35	12	0.32	-3325.00	-4062.00	39800	20240103	-35.18	18200	20231109	41.76	39800	-35.18	20240103	24200	6.61	20240205	39800	-35.18	20240103	18200	41.76	20231109	1.16	N	372320	500	68 억		67806	N	N	0	N	00	N