KissMeData/237820/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	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	-1050	5	-11.92	10451206370	1287215	12.77	8530	8620	7710	11450	6170	8810	8119.48	0.77	0	54815	11270	10040	9300	8070	7330	9670	7700	64	2640	500	5460	10	1	12827140	995	20.10	1.26	12	10.04	386.00	6161.00	10530	20240228	-26.31	4000	20231030	94.00	10530	-26.31	20240228	5140	50.97	20240201	10530	-26.31	20240228	4000	94.00	20231030	1.96	N	237820	500	64 억		98992	N	N	0	N	00	N
3	20240229	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7820	-990	5	-11.24	9819912630	1205774	11.96	8530	8620	7710	11450	6170	8810	8143.98	0.77	0	43050	11270	10040	9300	8070	7330	9670	7700	64	2640	500	5460	10	1	12827140	1003	20.26	1.27	12	9.40	386.00	6161.00	10530	20240228	-25.74	4000	20231030	95.50	10530	-25.74	20240228	5140	52.14	20240201	10530	-25.74	20240228	4000	95.50	20231030	1.96	N	237820	500	64 억		98992	N	N	0	N	00	N
4	20240229	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-890	5	-10.10	8623209430	1052997	10.45	8530	8620	7870	11450	6170	8810	8189.11	0.77	0	44499	11270	10040	9300	8070	7330	9670	7700	64	2640	500	5460	10	1	12827140	1016	20.52	1.29	12	8.21	386.00	6161.00	10530	20240228	-24.79	4000	20231030	98.00	10530	-24.79	20240228	5140	54.09	20240201	10530	-24.79	20240228	4000	98.00	20231030	1.96	N	237820	500	64 억		98992	N	N	0	N	00	N
5	20240229	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-700	5	-7.95	7233104460	878392	8.71	8530	8620	8050	11450	6170	8810	8234.37	0.77	0	31499	11270	10040	9300	8070	7330	9670	7700	64	2640	500	5460	10	1	12827140	1040	21.01	1.32	12	6.85	386.00	6161.00	10530	20240228	-22.98	4000	20231030	102.75	10530	-22.98	20240228	5140	57.78	20240201	10530	-22.98	20240228	4000	102.75	20231030	1.96	N	237820	500	64 억		98992	N	N	0	N	00	N
6	20240229	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	-630	5	-7.15	6780301210	822706	8.16	8530	8620	8050	11450	6170	8810	8241.35	0.77	0	35079	11270	10040	9300	8070	7330	9670	7700	64	2640	500	5460	10	1	12827140	1049	21.19	1.33	12	6.41	386.00	6161.00	10530	20240228	-22.32	4000	20231030	104.50	10530	-22.32	20240228	5140	59.14	20240201	10530	-22.32	20240228	4000	104.50	20231030	1.96	N	237820	500	64 억		98992	N	N	0	N	00	N
7	20240229	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-580	5	-6.58	6286934820	762564	7.56	8530	8620	8050	11450	6170	8810	8244.34	0.77	0	39724	11270	10040	9300	8070	7330	9670	7700	64	2640	500	5460	10	1	12827140	1056	21.32	1.34	12	5.94	386.00	6161.00	10530	20240228	-21.84	4000	20231030	105.75	10530	-21.84	20240228	5140	60.12	20240201	10530	-21.84	20240228	4000	105.75	20231030	1.96	N	237820	500	64 억		98992	N	N	0	N	00	N
8	20240229	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-690	5	-7.83	4831068160	584071	5.79	8530	8620	8050	11450	6170	8810	8271.22	0.77	0	19662	11270	10040	9300	8070	7330	9670	7700	64	2640	500	5460	10	1	12827140	1042	21.04	1.32	12	4.55	386.00	6161.00	10530	20240228	-22.89	4000	20231030	103.00	10530	-22.89	20240228	5140	57.98	20240201	10530	-22.89	20240228	4000	103.00	20231030	1.96	N	237820	500	64 억		98992	N	N	0	N	00	N
9	20240229	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	-490	5	-5.56	1918797670	227920	2.26	8530	8620	8260	11450	6170	8810	8418.44	0.77	0	-5680	11270	10040	9300	8070	7330	9670	7700	64	2640	500	5460	10	1	12827140	1067	21.55	1.35	12	1.78	386.00	6161.00	10530	20240228	-20.99	4000	20231030	108.00	10530	-20.99	20240228	5140	61.87	20240201	10530	-20.99	20240228	4000	108.00	20231030	1.96	N	237820	500	64 억		98992	N	N	0	N	00	N
10	20240228	160859	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	8810	-90	5	-1.01	96928688770	9979535	47.78	9850	10530	8560	11570	6230	8900	9713.88	0.90	0	-15689	11153	10026	8973	7846	6793	10590	8410	64	2670	500	5510	10	1	12827140	1130	22.82	1.43	12	77.80	386.00	6161.00	10530	20240228	-16.33	4000	20231030	120.25	10530	-16.33	20240228	5140	71.40	20240201	10530	-16.33	20240228	4000	120.25	20231030	3.66	N	237820	500	64 억		115251	N	N	0	N	00	N
11	20240228	150858	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	8720	-180	5	-2.02	94265152420	9673482	46.31	9850	10530	8700	11570	6230	8900	9744.70	0.90	0	-20638	11153	10026	8973	7846	6793	10590	8410	64	2670	500	5510	10	1	12827140	1119	22.59	1.42	12	75.41	386.00	6161.00	10530	20240228	-17.19	4000	20231030	118.00	10530	-17.19	20240228	5140	69.65	20240201	10530	-17.19	20240228	4000	118.00	20231030	3.66	N	237820	500	64 억		115251	N	N	0	N	00	N
12	20240228	140954	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9380	480	2	5.39	87421017510	8920731	42.71	9850	10530	9140	11570	6230	8900	9799.76	0.90	0	-41542	11153	10026	8973	7846	6793	10590	8410	64	2670	500	5510	10	1	12827140	1203	24.30	1.52	12	69.55	386.00	6161.00	10530	20240228	-10.92	4000	20231030	134.50	10530	-10.92	20240228	5140	82.49	20240201	10530	-10.92	20240228	4000	134.50	20231030	3.66	N	237820	500	64 억		115251	N	N	0	N	00	N
13	20240228	130953	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9380	480	2	5.39	78978239480	8035087	38.47	9850	10530	9140	11570	6230	8900	9829.17	0.90	0	-45536	11153	10026	8973	7846	6793	10590	8410	64	2670	500	5510	10	1	12827140	1203	24.30	1.52	12	62.64	386.00	6161.00	10530	20240228	-10.92	4000	20231030	134.50	10530	-10.92	20240228	5140	82.49	20240201	10530	-10.92	20240228	4000	134.50	20231030	3.66	N	237820	500	64 억		115251	N	N	0	N	00	N
14	20240228	120957	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9370	470	2	5.28	67608366580	6849948	32.79	9850	10530	9140	11570	6230	8900	9869.91	0.90	0	-44792	11153	10026	8973	7846	6793	10590	8410	64	2670	500	5510	10	1	12827140	1202	24.27	1.52	12	53.40	386.00	6161.00	10530	20240228	-11.02	4000	20231030	134.25	10530	-11.02	20240228	5140	82.30	20240201	10530	-11.02	20240228	4000	134.25	20231030	3.66	N	237820	500	64 억		115251	N	N	0	N	00	N
15	20240228	110913	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9360	460	2	5.17	65424021770	6617979	31.68	9850	10530	9140	11570	6230	8900	9885.80	0.90	0	-43189	11153	10026	8973	7846	6793	10590	8410	64	2670	500	5510	10	1	12827140	1201	24.25	1.52	12	51.59	386.00	6161.00	10530	20240228	-11.11	4000	20231030	134.00	10530	-11.11	20240228	5140	82.10	20240201	10530	-11.11	20240228	4000	134.00	20231030	3.66	N	237820	500	64 억		115251	N	N	0	N	00	N
16	20240228	100954	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9540	640	2	7.19	59685418390	6004999	28.75	9850	10530	9260	11570	6230	8900	9939.29	0.90	0	-40311	11153	10026	8973	7846	6793	10590	8410	64	2670	500	5510	10	1	12827140	1224	24.72	1.55	12	46.81	386.00	6161.00	10530	20240228	-9.40	4000	20231030	138.50	10530	-9.40	20240228	5140	85.60	20240201	10530	-9.40	20240228	4000	138.50	20231030	3.66	N	237820	500	64 억		115251	N	N	0	N	00	N
17	20240228	090957	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	10260	1360	2	15.28	32326493770	3176118	15.21	9850	10530	9400	11570	6230	8900	10178.00	0.90	0	-33961	11153	10026	8973	7846	6793	10590	8410	64	2670	500	5510	10	1	12827140	1316	26.58	1.67	12	24.76	386.00	6161.00	10530	20240228	-2.56	4000	20231030	156.50	10530	-2.56	20240228	5140	99.61	20240201	10530	-2.56	20240228	4000	156.50	20231030	3.66	N	237820	500	64 억		115251	N	N	0	N	00	N
18	20240227	160953	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	8900	1080	2	13.81	189142425100	20334406	177.76	8740	10100	7920	10160	5480	7820	9302.73	0.78	0	12390	10986	9402	8516	6932	6046	8960	6490	64	2340	500	4840	10	1	12827140	1142	23.06	1.44	12	158.53	386.00	6161.00	10100	20240226	-11.88	4000	20231030	122.50	10100	0.00	20240226	5140	73.15	20240201	10100	-11.88	20240226	4000	122.50	20231030	2.80	N	237820	500	64 억		99850	N	N	0	N	00	N
19	20240227	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	1960	2	25.06	172292220730	18576378	162.40	8740	10070	7920	10160	5480	7820	9274.80	0.78	0	-28247	10986	9402	8516	6932	6046	8960	6490	64	2340	500	4840	10	1	12827140	1254	25.34	1.59	12	144.82	386.00	6161.00	10100	20240226	-3.17	4000	20231030	144.50	10100	-3.17	20240226	5140	90.27	20240201	10100	-3.17	20240226	4000	144.50	20231030	2.80	N	237820	500	64 억		99850	N	N	0	N	00	N
20	20240227	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	1350	2	17.26	98305603660	10868220	95.01	8740	9670	7920	10160	5480	7820	9045.23	0.78	0	-28021	10986	9402	8516	6932	6046	8960	6490	64	2340	500	4840	10	1	12827140	1176	23.76	1.49	12	84.73	386.00	6161.00	10100	20240226	-9.21	4000	20231030	129.25	10100	-9.21	20240226	5140	78.40	20240201	10100	-9.21	20240226	4000	129.25	20231030	2.80	N	237820	500	64 억		99850	N	N	0	N	00	N
21	20240227	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	130	2	1.66	65033176370	7191614	62.87	8740	9670	7940	10160	5480	7820	9042.92	0.78	0	12227	10986	9402	8516	6932	6046	8960	6490	64	2340	500	4840	10	1	12827140	1020	20.60	1.29	12	56.07	386.00	6161.00	10100	20240226	-21.29	4000	20231030	98.75	10100	-21.29	20240226	5140	54.67	20240201	10100	-21.29	20240226	4000	98.75	20231030	2.80	N	237820	500	64 억		99850	N	N	0	N	00	N
22	20240227	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	280	2	3.58	63684386780	7023464	61.40	8740	9670	8020	10160	5480	7820	9067.38	0.78	0	40827	10986	9402	8516	6932	6046	8960	6490	64	2340	500	4840	10	1	12827140	1039	20.98	1.31	12	54.75	386.00	6161.00	10100	20240226	-19.80	4000	20231030	102.50	10100	-19.80	20240226	5140	57.59	20240201	10100	-19.80	20240226	4000	102.50	20231030	2.80	N	237820	500	64 억		99850	N	N	0	N	00	N
23	20240227	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	350	2	4.48	61932941430	6807386	59.51	8740	9670	8100	10160	5480	7820	9097.90	0.78	0	32854	10986	9402	8516	6932	6046	8960	6490	64	2340	500	4840	10	1	12827140	1048	21.17	1.33	12	53.07	386.00	6161.00	10100	20240226	-19.11	4000	20231030	104.25	10100	-19.11	20240226	5140	58.95	20240201	10100	-19.11	20240226	4000	104.25	20231030	2.80	N	237820	500	64 억		99850	N	N	0	N	00	N
24	20240227	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	800	2	10.23	55495798390	6040732	52.81	8740	9670	8590	10160	5480	7820	9186.93	0.78	0	-19533	10986	9402	8516	6932	6046	8960	6490	64	2340	500	4840	10	1	12827140	1106	22.33	1.40	12	47.09	386.00	6161.00	10100	20240226	-14.65	4000	20231030	115.50	10100	-14.65	20240226	5140	67.70	20240201	10100	-14.65	20240226	4000	115.50	20231030	2.80	N	237820	500	64 억		99850	N	N	0	N	00	N
25	20240227	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	1500	2	19.18	23831362180	2582254	22.57	8740	9610	8700	10160	5480	7820	9228.90	0.78	0	-11577	10986	9402	8516	6932	6046	8960	6490	64	2340	500	4840	10	1	12827140	1195	24.15	1.51	12	20.13	386.00	6161.00	10100	20240226	-7.72	4000	20231030	133.00	10100	-7.72	20240226	5140	81.32	20240201	10100	-7.72	20240226	4000	133.00	20231030	2.80	N	237820	500	64 억		99850	N	N	0	N	00	N
26	20240226	160949	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7820	-180	5	-2.25	99846516180	10944265	222.79	8630	10100	7630	10400	5600	8000	9123.47	0.71	0	-5960	8953	8476	7523	7046	6093	8715	7285	64	2400	500	4960	10	1	12827140	1003	20.26	1.27	12	85.32	386.00	6161.00	10100	20240226	-22.57	4000	20231030	95.50	10100	-22.57	20240226	5140	52.14	20240201	10100	-22.57	20240226	4000	95.50	20231030	3.27	N	237820	500	64 억		91035	N	N	0	N	00	N
27	20240226	150944	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7920	-80	5	-1.00	98627122660	10789054	219.63	8630	10100	7630	10400	5600	8000	9141.41	0.71	0	-23676	8953	8476	7523	7046	6093	8715	7285	64	2400	500	4960	10	1	12827140	1016	20.52	1.29	12	84.11	386.00	6161.00	10100	20240226	-21.58	4000	20231030	98.00	10100	-21.58	20240226	5140	54.09	20240201	10100	-21.58	20240226	4000	98.00	20231030	3.27	N	237820	500	64 억		91035	N	N	0	N	00	N
28	20240226	140947	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7810	-190	5	-2.38	95865093630	10434479	212.41	8630	10100	7720	10400	5600	8000	9187.34	0.71	0	-29498	8953	8476	7523	7046	6093	8715	7285	64	2400	500	4960	10	1	12827140	1002	20.23	1.27	12	81.35	386.00	6161.00	10100	20240226	-22.67	4000	20231030	95.25	10100	-22.67	20240226	5140	51.95	20240201	10100	-22.67	20240226	4000	95.25	20231030	3.27	N	237820	500	64 억		91035	N	N	0	N	00	N
29	20240226	130940	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	8230	230	2	2.88	92351169320	9991474	203.39	8630	10100	8050	10400	5600	8000	9243.00	0.71	0	-36637	8953	8476	7523	7046	6093	8715	7285	64	2400	500	4960	10	1	12827140	1056	21.32	1.34	12	77.89	386.00	6161.00	10100	20240226	-18.51	4000	20231030	105.75	10100	-18.51	20240226	5140	60.12	20240201	10100	-18.51	20240226	4000	105.75	20231030	3.27	N	237820	500	64 억		91035	N	N	0	N	00	N
30	20240226	120940	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	8320	320	2	4.00	88081329340	9473701	192.85	8630	10100	8260	10400	5600	8000	9297.46	0.71	0	-16530	8953	8476	7523	7046	6093	8715	7285	64	2400	500	4960	10	1	12827140	1067	21.55	1.35	12	73.86	386.00	6161.00	10100	20240226	-17.62	4000	20231030	108.00	10100	-17.62	20240226	5140	61.87	20240201	10100	-17.62	20240226	4000	108.00	20231030	3.27	N	237820	500	64 억		91035	N	N	0	N	00	N
31	20240226	110939	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9110	1110	2	13.88	81003920950	8646508	176.01	8630	10100	8310	10400	5600	8000	9368.40	0.71	0	-35941	8953	8476	7523	7046	6093	8715	7285	64	2400	500	4960	10	1	12827140	1169	23.60	1.48	12	67.41	386.00	6161.00	10100	20240226	-9.80	4000	20231030	127.75	10100	-9.80	20240226	5140	77.24	20240201	10100	-9.80	20240226	4000	127.75	20231030	3.27	N	237820	500	64 억		91035	N	N	0	N	00	N
32	20240226	100936	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9160	1160	2	14.50	71275431370	7579788	154.30	8630	10100	8310	10400	5600	8000	9403.35	0.71	0	-16006	8953	8476	7523	7046	6093	8715	7285	64	2400	500	4960	10	1	12827140	1175	23.73	1.49	12	59.09	386.00	6161.00	10100	20240226	-9.31	4000	20231030	129.00	10100	-9.31	20240226	5140	78.21	20240201	10100	-9.31	20240226	4000	129.00	20231030	3.27	N	237820	500	64 억		91035	N	N	0	N	00	N
33	20240226	090936	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9680	1680	2	21.00	30853913240	3398992	69.19	8630	9860	8310	10400	5600	8000	9077.37	0.71	0	1162	8953	8476	7523	7046	6093	8715	7285	64	2400	500	4960	10	1	12827140	1242	25.08	1.57	12	26.50	386.00	6161.00	9860	20240226	-1.83	4000	20231030	142.00	9860	-1.83	20240226	5140	88.33	20240201	9860	-1.83	20240226	4000	142.00	20231030	3.27	N	237820	500	64 억		91035	N	N	0	N	00	N
34	20240223	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	1080	2	15.61	28711034000	3929789	182.93	6720	8000	6570	8990	4850	6920	7302.01	0.59	0	29630	7973	7446	6903	6376	5833	7710	6640	64	2070	500	4290	10	1	12827140	1026	20.73	1.30	12	30.64	386.00	6161.00	8640	20230710	-7.41	4000	20231030	100.00	8000	0.00	20240223	5140	55.64	20240201	8640	-7.41	20230710	4000	100.00	20231030	2.75	N	237820	500	64 억		75454	N	N	0	N	00	N
35	20240223	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	630	2	9.10	21565348850	3005633	139.91	6720	7590	6570	8990	4850	6920	7174.98	0.59	0	19559	7973	7446	6903	6376	5833	7710	6640	64	2070	500	4290	10	1	12827140	968	19.56	1.23	12	23.43	386.00	6161.00	8640	20230710	-12.62	4000	20231030	88.75	7870	-4.07	20240205	5140	46.89	20240201	8640	-12.62	20230710	4000	88.75	20231030	2.75	N	237820	500	64 억		75454	N	N	0	N	00	N
36	20240223	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	130	2	1.88	8237723160	1193419	55.55	6720	7220	6570	8990	4850	6920	6902.62	0.59	0	25137	7973	7446	6903	6376	5833	7710	6640	64	2070	500	4290	10	1	12827140	904	18.26	1.14	12	9.30	386.00	6161.00	8640	20230710	-18.40	4000	20231030	76.25	7870	-10.42	20240205	5140	37.16	20240201	8640	-18.40	20230710	4000	76.25	20231030	2.75	N	237820	500	64 억		75454	N	N	0	N	00	N
37	20240223	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-180	5	-2.60	2810368930	420001	19.55	6720	6830	6570	8990	4850	6920	6691.33	0.59	0	8085	7973	7446	6903	6376	5833	7710	6640	64	2070	500	4290	10	1	12827140	865	17.46	1.09	12	3.27	386.00	6161.00	8640	20230710	-21.99	4000	20231030	68.50	7870	-14.36	20240205	5140	31.13	20240201	8640	-21.99	20230710	4000	68.50	20231030	2.75	N	237820	500	64 억		75454	N	N	0	N	00	N
38	20240223	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	-190	5	-2.75	2531155170	378268	17.61	6720	6830	6570	8990	4850	6920	6691.42	0.59	0	8201	7973	7446	6903	6376	5833	7710	6640	64	2070	500	4290	10	1	12827140	863	17.44	1.09	12	2.95	386.00	6161.00	8640	20230710	-22.11	4000	20231030	68.25	7870	-14.49	20240205	5140	30.93	20240201	8640	-22.11	20230710	4000	68.25	20231030	2.75	N	237820	500	64 억		75454	N	N	0	N	00	N
39	20240223	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-170	5	-2.46	2315509130	346193	16.12	6720	6830	6570	8990	4850	6920	6688.48	0.59	0	8265	7973	7446	6903	6376	5833	7710	6640	64	2070	500	4290	10	1	12827140	866	17.49	1.10	12	2.70	386.00	6161.00	8640	20230710	-21.88	4000	20231030	68.75	7870	-14.23	20240205	5140	31.32	20240201	8640	-21.88	20230710	4000	68.75	20231030	2.75	N	237820	500	64 억		75454	N	N	0	N	00	N
40	20240223	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-210	5	-3.03	1843319520	276477	12.87	6720	6780	6570	8990	4850	6920	6667.16	0.59	0	8499	7973	7446	6903	6376	5833	7710	6640	64	2070	500	4290	10	1	12827140	861	17.38	1.09	12	2.16	386.00	6161.00	8640	20230710	-22.34	4000	20231030	67.75	7870	-14.74	20240205	5140	30.54	20240201	8640	-22.34	20230710	4000	67.75	20231030	2.75	N	237820	500	64 억		75454	N	N	0	N	00	N
41	20240223	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	-310	5	-4.48	876801660	131516	6.12	6720	6770	6580	8990	4850	6920	6666.85	0.59	0	10126	7973	7446	6903	6376	5833	7710	6640	64	2070	500	4290	10	1	12827140	848	17.12	1.07	12	1.03	386.00	6161.00	8640	20230710	-23.50	4000	20231030	65.25	7870	-16.01	20240205	5140	28.60	20240201	8640	-23.50	20230710	4000	65.25	20231030	2.75	N	237820	500	64 억		75454	N	N	0	N	00	N
42	20240222	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	250	2	3.75	14299930710	2066715	304.88	6530	7430	6360	8670	4670	6670	6919.17	0.84	0	-32318	7003	6836	6593	6426	6183	6920	6510	64	2000	500	4130	10	1	12827140	888	17.93	1.12	12	16.11	386.00	6161.00	8640	20230710	-19.91	4000	20231030	73.00	7870	-12.07	20240205	5140	34.63	20240201	8640	-19.91	20230710	4000	73.00	20231030	3.28	N	237820	500	64 억		108385	N	N	0	N	00	N
43	20240222	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	380	2	5.70	11274441470	1632837	240.88	6530	7430	6360	8670	4670	6670	6904.83	0.84	0	-27529	7003	6836	6593	6426	6183	6920	6510	64	2000	500	4130	10	1	12827140	904	18.26	1.14	12	12.73	386.00	6161.00	8640	20230710	-18.40	4000	20231030	76.25	7870	-10.42	20240205	5140	37.16	20240201	8640	-18.40	20230710	4000	76.25	20231030	3.28	N	237820	500	64 억		108385	N	N	0	N	00	N
44	20240222	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-220	5	-3.30	1691852350	262882	38.78	6530	6600	6360	8670	4670	6670	6435.69	0.84	0	-31051	7003	6836	6593	6426	6183	6920	6510	64	2000	500	4130	10	1	12827140	827	16.71	1.05	12	2.05	386.00	6161.00	8640	20230710	-25.35	4000	20231030	61.25	7870	-18.04	20240205	5140	25.49	20240201	8640	-25.35	20230710	4000	61.25	20231030	3.28	N	237820	500	64 억		108385	N	N	0	N	00	N
45	20240222	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-260	5	-3.90	1504858040	233674	34.47	6530	6600	6360	8670	4670	6670	6439.89	0.84	0	-29403	7003	6836	6593	6426	6183	6920	6510	64	2000	500	4130	10	1	12827140	822	16.61	1.04	12	1.82	386.00	6161.00	8640	20230710	-25.81	4000	20231030	60.25	7870	-18.55	20240205	5140	24.71	20240201	8640	-25.81	20230710	4000	60.25	20231030	3.28	N	237820	500	64 억		108385	N	N	0	N	00	N
46	20240222	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-250	5	-3.75	1355224410	210413	31.04	6530	6600	6360	8670	4670	6670	6440.67	0.84	0	-25759	7003	6836	6593	6426	6183	6920	6510	64	2000	500	4130	10	1	12827140	824	16.63	1.04	12	1.64	386.00	6161.00	8640	20230710	-25.69	4000	20231030	60.50	7870	-18.42	20240205	5140	24.90	20240201	8640	-25.69	20230710	4000	60.50	20231030	3.28	N	237820	500	64 억		108385	N	N	0	N	00	N
47	20240222	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-170	5	-2.55	1214816790	188593	27.82	6530	6600	6360	8670	4670	6670	6441.35	0.84	0	-20903	7003	6836	6593	6426	6183	6920	6510	64	2000	500	4130	10	1	12827140	834	16.84	1.06	12	1.47	386.00	6161.00	8640	20230710	-24.77	4000	20231030	62.50	7870	-17.41	20240205	5140	26.46	20240201	8640	-24.77	20230710	4000	62.50	20231030	3.28	N	237820	500	64 억		108385	N	N	0	N	00	N
48	20240222	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-190	5	-2.85	981025630	152260	22.46	6530	6600	6360	8670	4670	6670	6442.94	0.84	0	-17363	7003	6836	6593	6426	6183	6920	6510	64	2000	500	4130	10	1	12827140	831	16.79	1.05	12	1.19	386.00	6161.00	8640	20230710	-25.00	4000	20231030	62.00	7870	-17.66	20240205	5140	26.07	20240201	8640	-25.00	20230710	4000	62.00	20231030	3.28	N	237820	500	64 억		108385	N	N	0	N	00	N
49	20240222	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-230	5	-3.45	344452060	52993	7.82	6530	6600	6430	8670	4670	6670	6499.62	0.84	0	-849	7003	6836	6593	6426	6183	6920	6510	64	2000	500	4130	10	1	12827140	826	16.68	1.05	12	0.41	386.00	6161.00	8640	20230710	-25.46	4000	20231030	61.00	7870	-18.17	20240205	5140	25.29	20240201	8640	-25.46	20230710	4000	61.00	20231030	3.28	N	237820	500	64 억		108385	N	N	0	N	00	N
50	20240221	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	190	2	2.93	4366088450	664948	29.05	6410	6760	6350	8420	4540	6480	6565.70	0.72	0	16470	7480	6980	6680	6180	5880	6830	6030	64	1940	500	4010	10	1	12827140	856	17.28	1.08	12	5.18	386.00	6161.00	8640	20230710	-22.80	4000	20231030	66.75	7870	-15.25	20240205	5140	29.77	20240201	8640	-22.80	20230710	4000	66.75	20231030	3.05	N	237820	500	64 억		92348	N	N	0	N	00	N
51	20240221	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	160	2	2.47	3901733190	595129	26.00	6410	6760	6350	8420	4540	6480	6556.11	0.72	0	15596	7480	6980	6680	6180	5880	6830	6030	64	1940	500	4010	10	1	12827140	852	17.20	1.08	12	4.64	386.00	6161.00	8640	20230710	-23.15	4000	20231030	66.00	7870	-15.63	20240205	5140	29.18	20240201	8640	-23.15	20230710	4000	66.00	20231030	3.05	N	237820	500	64 억		92348	N	N	0	N	00	N
52	20240221	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-70	5	-1.08	3112751500	474521	20.73	6410	6760	6350	8420	4540	6480	6559.78	0.72	0	18175	7480	6980	6680	6180	5880	6830	6030	64	1940	500	4010	10	1	12827140	822	16.61	1.04	12	3.70	386.00	6161.00	8640	20230710	-25.81	4000	20231030	60.25	7870	-18.55	20240205	5140	24.71	20240201	8640	-25.81	20230710	4000	60.25	20231030	3.05	N	237820	500	64 억		92348	N	N	0	N	00	N
53	20240221	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-100	5	-1.54	2957670500	450223	19.67	6410	6760	6350	8420	4540	6480	6569.35	0.72	0	19023	7480	6980	6680	6180	5880	6830	6030	64	1940	500	4010	10	1	12827140	818	16.53	1.04	12	3.51	386.00	6161.00	8640	20230710	-26.16	4000	20231030	59.50	7870	-18.93	20240205	5140	24.12	20240201	8640	-26.16	20230710	4000	59.50	20231030	3.05	N	237820	500	64 억		92348	N	N	0	N	00	N
54	20240221	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-60	5	-0.93	2671945410	405489	17.71	6410	6760	6410	8420	4540	6480	6589.44	0.72	0	33937	7480	6980	6680	6180	5880	6830	6030	64	1940	500	4010	10	1	12827140	824	16.63	1.04	12	3.16	386.00	6161.00	8640	20230710	-25.69	4000	20231030	60.50	7870	-18.42	20240205	5140	24.90	20240201	8640	-25.69	20230710	4000	60.50	20231030	3.05	N	237820	500	64 억		92348	N	N	0	N	00	N
55	20240221	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	40	2	0.62	2318309570	350825	15.32	6410	6760	6410	8420	4540	6480	6608.17	0.72	0	44586	7480	6980	6680	6180	5880	6830	6030	64	1940	500	4010	10	1	12827140	836	16.89	1.06	12	2.74	386.00	6161.00	8640	20230710	-24.54	4000	20231030	63.00	7870	-17.15	20240205	5140	26.85	20240201	8640	-24.54	20230710	4000	63.00	20231030	3.05	N	237820	500	64 억		92348	N	N	0	N	00	N
56	20240221	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	100	2	1.54	1859237800	281143	12.28	6410	6760	6410	8420	4540	6480	6613.14	0.72	0	54638	7480	6980	6680	6180	5880	6830	6030	64	1940	500	4010	10	1	12827140	844	17.05	1.07	12	2.19	386.00	6161.00	8640	20230710	-23.84	4000	20231030	64.50	7870	-16.39	20240205	5140	28.02	20240201	8640	-23.84	20230710	4000	64.50	20231030	3.05	N	237820	500	64 억		92348	N	N	0	N	00	N
57	20240221	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	20	2	0.31	279719400	43218	1.89	6410	6540	6410	8420	4540	6480	6472.29	0.72	0	8712	7480	6980	6680	6180	5880	6830	6030	64	1940	500	4010	10	1	12827140	834	16.84	1.06	12	0.34	386.00	6161.00	8640	20230710	-24.77	4000	20231030	62.50	7870	-17.41	20240205	5140	26.46	20240201	8640	-24.77	20230710	4000	62.50	20231030	3.05	N	237820	500	64 억		92348	N	N	0	N	00	N
58	20240220	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	100	2	1.57	15404820880	2273641	219.32	6990	7180	6380	8290	4470	6380	6775.71	2.03	0	-170109	6613	6496	6323	6206	6033	6555	6265	64	1910	500	3950	10	1	12827140	831	16.79	1.05	12	17.73	386.00	6161.00	8640	20230710	-25.00	4000	20231030	62.00	7870	-17.66	20240205	5140	26.07	20240201	8640	-25.00	20230710	4000	62.00	20231030	3.05	N	237820	500	64 억		260710	N	N	0	N	00	N
59	20240220	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	120	2	1.88	15126851230	2230743	215.18	6990	7180	6380	8290	4470	6380	6781.08	2.03	0	-185559	6613	6496	6323	6206	6033	6555	6265	64	1910	500	3950	10	1	12827140	834	16.84	1.06	12	17.39	386.00	6161.00	8640	20230710	-24.77	4000	20231030	62.50	7870	-17.41	20240205	5140	26.46	20240201	8640	-24.77	20230710	4000	62.50	20231030	3.05	N	237820	500	64 억		260710	N	N	0	N	00	N
60	20240220	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	110	2	1.72	14499698200	2133383	205.79	6990	7180	6420	8290	4470	6380	6796.58	2.03	0	-189881	6613	6496	6323	6206	6033	6555	6265	64	1910	500	3950	10	1	12827140	832	16.81	1.05	12	16.63	386.00	6161.00	8640	20230710	-24.88	4000	20231030	62.25	7870	-17.53	20240205	5140	26.26	20240201	8640	-24.88	20230710	4000	62.25	20231030	3.05	N	237820	500	64 억		260710	N	N	0	N	00	N
61	20240220	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	180	2	2.82	13935398710	2047414	197.50	6990	7180	6420	8290	4470	6380	6806.34	2.03	0	-189203	6613	6496	6323	6206	6033	6555	6265	64	1910	500	3950	10	1	12827140	841	16.99	1.06	12	15.96	386.00	6161.00	8640	20230710	-24.07	4000	20231030	64.00	7870	-16.65	20240205	5140	27.63	20240201	8640	-24.07	20230710	4000	64.00	20231030	3.05	N	237820	500	64 억		260710	N	N	0	N	00	N
62	20240220	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	230	2	3.61	13386905190	1964018	189.45	6990	7180	6420	8290	4470	6380	6816.08	2.03	0	-187464	6613	6496	6323	6206	6033	6555	6265	64	1910	500	3950	10	1	12827140	848	17.12	1.07	12	15.31	386.00	6161.00	8640	20230710	-23.50	4000	20231030	65.25	7870	-16.01	20240205	5140	28.60	20240201	8640	-23.50	20230710	4000	65.25	20231030	3.05	N	237820	500	64 억		260710	N	N	0	N	00	N
63	20240220	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	60	2	0.94	12244828550	1790127	172.68	6990	7180	6420	8290	4470	6380	6840.20	2.03	0	-175136	6613	6496	6323	6206	6033	6555	6265	64	1910	500	3950	10	1	12827140	826	16.68	1.05	12	13.96	386.00	6161.00	8640	20230710	-25.46	4000	20231030	61.00	7870	-18.17	20240205	5140	25.29	20240201	8640	-25.46	20230710	4000	61.00	20231030	3.05	N	237820	500	64 억		260710	N	N	0	N	00	N
64	20240220	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	180	2	2.82	11447566630	1667255	160.83	6990	7180	6490	8290	4470	6380	6866.12	2.03	0	-188706	6613	6496	6323	6206	6033	6555	6265	64	1910	500	3950	10	1	12827140	841	16.99	1.06	12	13.00	386.00	6161.00	8640	20230710	-24.07	4000	20231030	64.00	7870	-16.65	20240205	5140	27.63	20240201	8640	-24.07	20230710	4000	64.00	20231030	3.05	N	237820	500	64 억		260710	N	N	0	N	00	N
65	20240220	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	500	2	7.84	6912396320	988815	95.38	6990	7180	6820	8290	4470	6380	6990.59	2.03	0	-142015	6613	6496	6323	6206	6033	6555	6265	64	1910	500	3950	10	1	12827140	883	17.82	1.12	12	7.71	386.00	6161.00	8640	20230710	-20.37	4000	20231030	72.00	7870	-12.58	20240205	5140	33.85	20240201	8640	-20.37	20230710	4000	72.00	20231030	3.05	N	237820	500	64 억		260710	N	N	0	N	00	N
66	20240219	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	260	2	4.25	3554741070	561831	166.90	6180	6440	6150	7950	4290	6120	6327.69	1.68	0	42001	6346	6232	6146	6032	5946	6190	5990	64	1830	500	3790	10	1	12827140	818	16.53	1.04	12	4.38	386.00	6161.00	8640	20230710	-26.16	4000	20231030	59.50	7870	-18.93	20240205	5140	24.12	20240201	8640	-26.16	20230710	4000	59.50	20231030	3.11	N	237820	500	64 억		215173	N	N	0	N	00	N
67	20240219	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	260	2	4.25	3172644600	501753	149.05	6180	6440	6150	7950	4290	6120	6323.86	1.68	0	31369	6346	6232	6146	6032	5946	6190	5990	64	1830	500	3790	10	1	12827140	818	16.53	1.04	12	3.91	386.00	6161.00	8640	20230710	-26.16	4000	20231030	59.50	7870	-18.93	20240205	5140	24.12	20240201	8640	-26.16	20230710	4000	59.50	20231030	3.11	N	237820	500	64 억		215173	N	N	0	N	00	N
68	20240219	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	240	2	3.92	2827879550	447651	132.98	6180	6440	6150	7950	4290	6120	6317.96	1.68	0	19705	6346	6232	6146	6032	5946	6190	5990	64	1830	500	3790	10	1	12827140	816	16.48	1.03	12	3.49	386.00	6161.00	8640	20230710	-26.39	4000	20231030	59.00	7870	-19.19	20240205	5140	23.74	20240201	8640	-26.39	20230710	4000	59.00	20231030	3.11	N	237820	500	64 억		215173	N	N	0	N	00	N
69	20240219	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	190	2	3.10	2602410750	412008	122.39	6180	6440	6150	7950	4290	6120	6317.28	1.68	0	23889	6346	6232	6146	6032	5946	6190	5990	64	1830	500	3790	10	1	12827140	809	16.35	1.02	12	3.21	386.00	6161.00	8640	20230710	-26.97	4000	20231030	57.75	7870	-19.82	20240205	5140	22.76	20240201	8640	-26.97	20230710	4000	57.75	20231030	3.11	N	237820	500	64 억		215173	N	N	0	N	00	N
70	20240219	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	250	2	4.08	2469514130	391051	116.17	6180	6440	6150	7950	4290	6120	6315.98	1.68	0	26845	6346	6232	6146	6032	5946	6190	5990	64	1830	500	3790	10	1	12827140	817	16.50	1.03	12	3.05	386.00	6161.00	8640	20230710	-26.27	4000	20231030	59.25	7870	-19.06	20240205	5140	23.93	20240201	8640	-26.27	20230710	4000	59.25	20231030	3.11	N	237820	500	64 억		215173	N	N	0	N	00	N
71	20240219	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	250	2	4.08	2183610830	346074	102.81	6180	6440	6150	7950	4290	6120	6310.67	1.68	0	23284	6346	6232	6146	6032	5946	6190	5990	64	1830	500	3790	10	1	12827140	817	16.50	1.03	12	2.70	386.00	6161.00	8640	20230710	-26.27	4000	20231030	59.25	7870	-19.06	20240205	5140	23.93	20240201	8640	-26.27	20230710	4000	59.25	20231030	3.11	N	237820	500	64 억		215173	N	N	0	N	00	N
72	20240219	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	220	2	3.59	1485660770	236819	70.35	6180	6410	6150	7950	4290	6120	6274.59	1.68	0	15892	6346	6232	6146	6032	5946	6190	5990	64	1830	500	3790	10	1	12827140	813	16.42	1.03	12	1.85	386.00	6161.00	8640	20230710	-26.62	4000	20231030	58.50	7870	-19.44	20240205	5140	23.35	20240201	8640	-26.62	20230710	4000	58.50	20231030	3.11	N	237820	500	64 억		215173	N	N	0	N	00	N
73	20240219	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	100	2	1.63	427869210	68944	20.48	6180	6250	6150	7950	4290	6120	6208.38	1.68	0	15993	6346	6232	6146	6032	5946	6190	5990	64	1830	500	3790	10	1	12827140	798	16.11	1.01	12	0.54	386.00	6161.00	8640	20230710	-28.01	4000	20231030	55.50	7870	-20.97	20240205	5140	21.01	20240201	8640	-28.01	20230710	4000	55.50	20231030	3.11	N	237820	500	64 억		215173	N	N	0	N	00	N
74	20240216	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-180	5	-2.86	1976219900	322168	88.75	6250	6260	6060	8190	4410	6300	6133.95	1.92	0	-30944	6633	6466	6293	6126	5953	6380	6040	64	1890	500	3900	10	1	12827140	785	15.85	0.99	12	2.51	386.00	6161.00	8640	20230710	-29.17	4000	20231030	53.00	7870	-22.24	20240205	5140	19.07	20240201	8640	-29.17	20230710	4000	53.00	20231030	2.99	N	237820	500	64 억		246130	N	N	0	N	00	N
75	20240216	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-120	5	-1.90	1803749930	294137	81.03	6250	6260	6060	8190	4410	6300	6132.06	1.92	0	-35632	6633	6466	6293	6126	5953	6380	6040	64	1890	500	3900	10	1	12827140	793	16.01	1.00	12	2.29	386.00	6161.00	8640	20230710	-28.47	4000	20231030	54.50	7870	-21.47	20240205	5140	20.23	20240201	8640	-28.47	20230710	4000	54.50	20231030	2.99	N	237820	500	64 억		246130	N	N	0	N	00	N
76	20240216	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-130	5	-2.06	1576124250	257189	70.85	6250	6260	6060	8190	4410	6300	6127.94	1.92	0	-43294	6633	6466	6293	6126	5953	6380	6040	64	1890	500	3900	10	1	12827140	791	15.98	1.00	12	2.01	386.00	6161.00	8640	20230710	-28.59	4000	20231030	54.25	7870	-21.60	20240205	5140	20.04	20240201	8640	-28.59	20230710	4000	54.25	20231030	2.99	N	237820	500	64 억		246130	N	N	0	N	00	N
77	20240216	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-200	5	-3.17	1406520630	229549	63.24	6250	6260	6060	8190	4410	6300	6126.94	1.92	0	-46294	6633	6466	6293	6126	5953	6380	6040	64	1890	500	3900	10	1	12827140	782	15.80	0.99	12	1.79	386.00	6161.00	8640	20230710	-29.40	4000	20231030	52.50	7870	-22.49	20240205	5140	18.68	20240201	8640	-29.40	20230710	4000	52.50	20231030	2.99	N	237820	500	64 억		246130	N	N	0	N	00	N
78	20240216	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-220	5	-3.49	1268334300	206813	56.97	6250	6260	6060	8190	4410	6300	6132.35	1.92	0	-41954	6633	6466	6293	6126	5953	6380	6040	64	1890	500	3900	10	1	12827140	780	15.75	0.99	12	1.61	386.00	6161.00	8640	20230710	-29.63	4000	20231030	52.00	7870	-22.74	20240205	5140	18.29	20240201	8640	-29.63	20230710	4000	52.00	20231030	2.99	N	237820	500	64 억		246130	N	N	0	N	00	N
79	20240216	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-180	5	-2.86	791769070	128856	35.50	6250	6260	6070	8190	4410	6300	6144.00	1.92	0	-23487	6633	6466	6293	6126	5953	6380	6040	64	1890	500	3900	10	1	12827140	785	15.85	0.99	12	1.00	386.00	6161.00	8640	20230710	-29.17	4000	20231030	53.00	7870	-22.24	20240205	5140	19.07	20240201	8640	-29.17	20230710	4000	53.00	20231030	2.99	N	237820	500	64 억		246130	N	N	0	N	00	N
80	20240216	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-200	5	-3.17	712395620	115855	31.92	6250	6260	6070	8190	4410	6300	6148.37	1.92	0	-22519	6633	6466	6293	6126	5953	6380	6040	64	1890	500	3900	10	1	12827140	782	15.80	0.99	12	0.90	386.00	6161.00	8640	20230710	-29.40	4000	20231030	52.50	7870	-22.49	20240205	5140	18.68	20240201	8640	-29.40	20230710	4000	52.50	20231030	2.99	N	237820	500	64 억		246130	N	N	0	N	00	N
81	20240216	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-100	5	-1.59	271653990	43931	12.10	6250	6260	6120	8190	4410	6300	6182.31	1.92	0	-10536	6633	6466	6293	6126	5953	6380	6040	64	1890	500	3900	10	1	12827140	795	16.06	1.01	12	0.34	386.00	6161.00	8640	20230710	-28.24	4000	20231030	55.00	7870	-21.22	20240205	5140	20.62	20240201	8640	-28.24	20230710	4000	55.00	20231030	2.99	N	237820	500	64 억		246130	N	N	0	N	00	N
82	20240215	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-60	5	-0.94	2175491140	349594	67.63	6460	6460	6120	8260	4460	6360	6222.09	2.21	0	-37832	6706	6532	6296	6122	5886	6620	6210	64	1900	500	3940	10	1	12827140	808	16.32	1.02	12	2.73	386.00	6161.00	8640	20230710	-27.08	4000	20231030	57.50	7870	-19.95	20240205	5140	22.57	20240201	8640	-27.08	20230710	4000	57.50	20231030	2.60	N	237820	500	64 억		283749	N	N	0	N	00	N
83	20240215	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-140	5	-2.20	1925674220	309711	59.92	6460	6460	6120	8260	4460	6360	6216.90	2.21	0	-29078	6706	6532	6296	6122	5886	6620	6210	64	1900	500	3940	10	1	12827140	798	16.11	1.01	12	2.41	386.00	6161.00	8640	20230710	-28.01	4000	20231030	55.50	7870	-20.97	20240205	5140	21.01	20240201	8640	-28.01	20230710	4000	55.50	20231030	2.60	N	237820	500	64 억		283749	N	N	0	N	00	N
84	20240215	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-150	5	-2.36	1765436600	283896	54.92	6460	6460	6120	8260	4460	6360	6217.80	2.21	0	-28906	6706	6532	6296	6122	5886	6620	6210	64	1900	500	3940	10	1	12827140	797	16.09	1.01	12	2.21	386.00	6161.00	8640	20230710	-28.12	4000	20231030	55.25	7870	-21.09	20240205	5140	20.82	20240201	8640	-28.12	20230710	4000	55.25	20231030	2.60	N	237820	500	64 억		283749	N	N	0	N	00	N
85	20240215	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-190	5	-2.99	1640259180	263603	51.00	6460	6460	6120	8260	4460	6360	6221.61	2.21	0	-19302	6706	6532	6296	6122	5886	6620	6210	64	1900	500	3940	10	1	12827140	791	15.98	1.00	12	2.06	386.00	6161.00	8640	20230710	-28.59	4000	20231030	54.25	7870	-21.60	20240205	5140	20.04	20240201	8640	-28.59	20230710	4000	54.25	20231030	2.60	N	237820	500	64 억		283749	N	N	0	N	00	N
86	20240215	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-160	5	-2.52	1378103000	221185	42.79	6460	6460	6120	8260	4460	6360	6229.59	2.21	0	-4082	6706	6532	6296	6122	5886	6620	6210	64	1900	500	3940	10	1	12827140	795	16.06	1.01	12	1.72	386.00	6161.00	8640	20230710	-28.24	4000	20231030	55.00	7870	-21.22	20240205	5140	20.62	20240201	8640	-28.24	20230710	4000	55.00	20231030	2.60	N	237820	500	64 억		283749	N	N	0	N	00	N
87	20240215	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-140	5	-2.20	1289229940	206881	40.02	6460	6460	6120	8260	4460	6360	6230.74	2.21	0	-451	6706	6532	6296	6122	5886	6620	6210	64	1900	500	3940	10	1	12827140	798	16.11	1.01	12	1.61	386.00	6161.00	8640	20230710	-28.01	4000	20231030	55.50	7870	-20.97	20240205	5140	21.01	20240201	8640	-28.01	20230710	4000	55.50	20231030	2.60	N	237820	500	64 억		283749	N	N	0	N	00	N
88	20240215	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-120	5	-1.89	1030970180	165372	31.99	6460	6460	6120	8260	4460	6360	6233.01	2.21	0	-10436	6706	6532	6296	6122	5886	6620	6210	64	1900	500	3940	10	1	12827140	800	16.17	1.01	12	1.29	386.00	6161.00	8640	20230710	-27.78	4000	20231030	56.00	7870	-20.71	20240205	5140	21.40	20240201	8640	-27.78	20230710	4000	56.00	20231030	2.60	N	237820	500	64 억		283749	N	N	0	N	00	N
89	20240215	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-120	5	-1.89	589486220	94530	18.29	6460	6460	6120	8260	4460	6360	6233.82	2.21	0	-35244	6706	6532	6296	6122	5886	6620	6210	64	1900	500	3940	10	1	12827140	800	16.17	1.01	12	0.74	386.00	6161.00	8640	20230710	-27.78	4000	20231030	56.00	7870	-20.71	20240205	5140	21.40	20240201	8640	-27.78	20230710	4000	56.00	20231030	2.60	N	237820	500	64 억		283749	N	N	0	N	00	N
90	20240214	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	110	2	1.76	3225149700	510212	55.27	6100	6470	6060	8120	4380	6250	6321.08	1.64	0	73962	6796	6522	6236	5962	5676	6660	6100	64	1870	500	3870	10	1	12827140	816	16.48	1.03	12	3.98	386.00	6161.00	8740	20230208	-27.23	4000	20231030	59.00	7870	-19.19	20240205	5140	23.74	20240201	8640	-26.39	20230710	4000	59.00	20231030	3.11	N	237820	500	64 억		210364	N	N	0	N	00	N
91	20240214	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	50	2	0.80	3018254850	477600	51.74	6100	6470	6060	8120	4380	6250	6319.64	1.64	0	72415	6796	6522	6236	5962	5676	6660	6100	64	1870	500	3870	10	1	12827140	808	16.32	1.02	12	3.72	386.00	6161.00	8740	20230208	-27.92	4000	20231030	57.50	7870	-19.95	20240205	5140	22.57	20240201	8640	-27.08	20230710	4000	57.50	20231030	3.11	N	237820	500	64 억		210364	N	N	0	N	00	N
92	20240214	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	110	2	1.76	2777742500	439539	47.62	6100	6470	6060	8120	4380	6250	6319.68	1.64	0	68576	6796	6522	6236	5962	5676	6660	6100	64	1870	500	3870	10	1	12827140	816	16.48	1.03	12	3.43	386.00	6161.00	8740	20230208	-27.23	4000	20231030	59.00	7870	-19.19	20240205	5140	23.74	20240201	8640	-26.39	20230710	4000	59.00	20231030	3.11	N	237820	500	64 억		210364	N	N	0	N	00	N
93	20240214	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	50	2	0.80	2599144720	411373	44.57	6100	6470	6060	8120	4380	6250	6318.23	1.64	0	71355	6796	6522	6236	5962	5676	6660	6100	64	1870	500	3870	10	1	12827140	808	16.32	1.02	12	3.21	386.00	6161.00	8740	20230208	-27.92	4000	20231030	57.50	7870	-19.95	20240205	5140	22.57	20240201	8640	-27.08	20230710	4000	57.50	20231030	3.11	N	237820	500	64 억		210364	N	N	0	N	00	N
94	20240214	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	100	2	1.60	2256136140	356895	38.66	6100	6470	6060	8120	4380	6250	6321.58	1.64	0	43773	6796	6522	6236	5962	5676	6660	6100	64	1870	500	3870	10	1	12827140	815	16.45	1.03	12	2.78	386.00	6161.00	8740	20230208	-27.35	4000	20231030	58.75	7870	-19.31	20240205	5140	23.54	20240201	8640	-26.50	20230710	4000	58.75	20231030	3.11	N	237820	500	64 억		210364	N	N	0	N	00	N
95	20240214	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	180	2	2.88	1919282460	303828	32.92	6100	6470	6060	8120	4380	6250	6317.01	1.64	0	33484	6796	6522	6236	5962	5676	6660	6100	64	1870	500	3870	10	1	12827140	825	16.66	1.04	12	2.37	386.00	6161.00	8740	20230208	-26.43	4000	20231030	60.75	7870	-18.30	20240205	5140	25.10	20240201	8640	-25.58	20230710	4000	60.75	20231030	3.11	N	237820	500	64 억		210364	N	N	0	N	00	N
96	20240214	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	70	2	1.12	494714080	80003	8.67	6100	6330	6060	8120	4380	6250	6183.66	1.64	0	25904	6796	6522	6236	5962	5676	6660	6100	64	1870	500	3870	10	1	12827140	811	16.37	1.03	12	0.62	386.00	6161.00	8740	20230208	-27.69	4000	20231030	58.00	7870	-19.70	20240205	5140	22.96	20240201	8640	-26.85	20230710	4000	58.00	20231030	3.11	N	237820	500	64 억		210364	N	N	0	N	00	N
97	20240213	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	110	2	1.79	5674230190	909664	60.25	6060	6510	5950	7980	4300	6140	6237.72	1.14	0	65595	7460	6800	6470	5810	5480	6635	5645	64	1840	500	3800	10	1	12827140	802	16.19	1.01	12	7.09	386.00	6161.00	8740	20230208	-28.49	4000	20231030	56.25	7870	-20.58	20240205	5140	21.60	20240201	8640	-27.66	20230710	4000	56.25	20231030	2.51	N	237820	500	64 억		146623	N	N	0	N	00	N
98	20240213	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	120	2	1.95	5379710800	862501	57.13	6060	6510	5950	7980	4300	6140	6237.35	1.14	0	53826	7460	6800	6470	5810	5480	6635	5645	64	1840	500	3800	10	1	12827140	803	16.22	1.02	12	6.72	386.00	6161.00	8740	20230208	-28.38	4000	20231030	56.50	7870	-20.46	20240205	5140	21.79	20240201	8640	-27.55	20230710	4000	56.50	20231030	2.51	N	237820	500	64 억		146623	N	N	0	N	00	N
99	20240213	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	210	2	3.42	4939412620	792751	52.51	6060	6510	5950	7980	4300	6140	6230.74	1.14	0	37185	7460	6800	6470	5810	5480	6635	5645	64	1840	500	3800	10	1	12827140	815	16.45	1.03	12	6.18	386.00	6161.00	8740	20230208	-27.35	4000	20231030	58.75	7870	-19.31	20240205	5140	23.54	20240201	8640	-26.50	20230710	4000	58.75	20231030	2.51	N	237820	500	64 억		146623	N	N	0	N	00	N
100	20240213	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	270	2	4.40	4355434840	700951	46.43	6060	6510	5950	7980	4300	6140	6213.62	1.14	0	28300	7460	6800	6470	5810	5480	6635	5645	64	1840	500	3800	10	1	12827140	822	16.61	1.04	12	5.46	386.00	6161.00	8740	20230208	-26.66	4000	20231030	60.25	7870	-18.55	20240205	5140	24.71	20240201	8640	-25.81	20230710	4000	60.25	20231030	2.51	N	237820	500	64 억		146623	N	N	0	N	00	N
101	20240213	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	90	2	1.47	2371033580	388815	25.75	6060	6260	5950	7980	4300	6140	6098.09	1.14	0	20163	7460	6800	6470	5810	5480	6635	5645	64	1840	500	3800	10	1	12827140	799	16.14	1.01	12	3.03	386.00	6161.00	8740	20230208	-28.72	4000	20231030	55.75	7870	-20.84	20240205	5140	21.21	20240201	8640	-27.89	20230710	4000	55.75	20231030	2.51	N	237820	500	64 억		146623	N	N	0	N	00	N
102	20240213	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-20	5	-0.33	1965027280	323153	21.40	6060	6260	5950	7980	4300	6140	6080.77	1.14	0	26420	7460	6800	6470	5810	5480	6635	5645	64	1840	500	3800	10	1	12827140	785	15.85	0.99	12	2.52	386.00	6161.00	8740	20230208	-29.98	4000	20231030	53.00	7870	-22.24	20240205	5140	19.07	20240201	8640	-29.17	20230710	4000	53.00	20231030	2.51	N	237820	500	64 억		146623	N	N	0	N	00	N
103	20240213	100709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-10	5	-0.16	1355136350	223832	14.82	6060	6170	5950	7980	4300	6140	6054.21	1.14	0	27022	7460	6800	6470	5810	5480	6635	5645	64	1840	500	3800	10	1	12827140	786	15.88	0.99	12	1.74	386.00	6161.00	8740	20230208	-29.86	4000	20231030	53.25	7870	-22.11	20240205	5140	19.26	20240201	8640	-29.05	20230710	4000	53.25	20231030	2.51	N	237820	500	64 억		146623	N	N	0	N	00	N