KissMeData/072990/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	160618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10380	-110	5	-1.05	271973220	26187	60.16	10420	10590	10210	13630	7350	10490	10385.83	6.93	0	2027	10870	10680	10430	10240	9990	10555	10115	36	3140	500	7550	10	1	7170561	744	12.85	0.98	12	0.37	808.00	10561.00	10730	20240227	-3.26	6170	20230726	68.23	10730	-3.26	20240227	8330	24.61	20240104	10730	-3.26	20240227	6270	65.55	20230726	1.16	N	072990	500	35 억		497003	N	N	0	N	00	N
3	20240229	150621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10420	-70	5	-0.67	234865390	22614	51.95	10420	10590	10210	13630	7350	10490	10385.84	6.93	0	2018	10870	10680	10430	10240	9990	10555	10115	36	3140	500	7550	10	1	7170561	747	12.90	0.99	12	0.32	808.00	10561.00	10730	20240227	-2.89	6170	20230726	68.88	10730	-2.89	20240227	8330	25.09	20240104	10730	-2.89	20240227	6270	66.19	20230726	1.16	N	072990	500	35 억		497003	N	N	0	N	00	N
4	20240229	140621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10460	-30	5	-0.29	193377120	18634	42.81	10420	10590	10210	13630	7350	10490	10377.64	6.93	0	2729	10870	10680	10430	10240	9990	10555	10115	36	3140	500	7550	10	1	7170561	750	12.95	0.99	12	0.26	808.00	10561.00	10730	20240227	-2.52	6170	20230726	69.53	10730	-2.52	20240227	8330	25.57	20240104	10730	-2.52	20240227	6270	66.83	20230726	1.16	N	072990	500	35 억		497003	N	N	0	N	00	N
5	20240229	130619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10470	-20	5	-0.19	168519480	16260	37.35	10420	10570	10210	13630	7350	10490	10364.04	6.93	0	3114	10870	10680	10430	10240	9990	10555	10115	36	3140	500	7550	10	1	7170561	751	12.96	0.99	12	0.23	808.00	10561.00	10730	20240227	-2.42	6170	20230726	69.69	10730	-2.42	20240227	8330	25.69	20240104	10730	-2.42	20240227	6270	66.99	20230726	1.16	N	072990	500	35 억		497003	N	N	0	N	00	N
6	20240229	120620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10570	80	2	0.76	129717450	12556	28.84	10420	10570	10210	13630	7350	10490	10331.10	6.93	0	2680	10870	10680	10430	10240	9990	10555	10115	36	3140	500	7550	10	1	7170561	758	13.08	1.00	12	0.18	808.00	10561.00	10730	20240227	-1.49	6170	20230726	71.31	10730	-1.49	20240227	8330	26.89	20240104	10730	-1.49	20240227	6270	68.58	20230726	1.16	N	072990	500	35 억		497003	N	N	0	N	00	N
7	20240229	110621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10340	-150	5	-1.43	99803060	9681	22.24	10420	10450	10210	13630	7350	10490	10309.15	6.93	0	2613	10870	10680	10430	10240	9990	10555	10115	36	3140	500	7550	10	1	7170561	741	12.80	0.98	12	0.14	808.00	10561.00	10730	20240227	-3.63	6170	20230726	67.59	10730	-3.63	20240227	8330	24.13	20240104	10730	-3.63	20240227	6270	64.91	20230726	1.16	N	072990	500	35 억		497003	N	N	0	N	00	N
8	20240229	100621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10250	-240	5	-2.29	60071500	5807	13.34	10420	10450	10210	13630	7350	10490	10344.65	6.93	0	218	10870	10680	10430	10240	9990	10555	10115	36	3140	500	7550	10	1	7170561	735	12.69	0.97	12	0.08	808.00	10561.00	10730	20240227	-4.47	6170	20230726	66.13	10730	-4.47	20240227	8330	23.05	20240104	10730	-4.47	20240227	6270	63.48	20230726	1.16	N	072990	500	35 억		497003	N	N	0	N	00	N
9	20240229	090620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10400	-90	5	-0.86	3104510	298	0.68	10420	10420	10400	13630	7350	10490	10417.58	6.93	0	45	10870	10680	10430	10240	9990	10555	10115	36	3140	500	7550	10	1	7170561	746	12.87	0.98	12	0.00	808.00	10561.00	10730	20240227	-3.08	6170	20230726	68.56	10730	-3.08	20240227	8330	24.85	20240104	10730	-3.08	20240227	6270	65.87	20230726	1.16	N	072990	500	35 억		497003	N	N	0	N	00	N
10	20240228	160545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10490	-200	5	-1.87	453726730	43498	67.89	10500	10620	10180	13890	7490	10690	10430.94	6.96	0	-1820	11183	10936	10483	10236	9783	11060	10360	36	3200	500	7690	10	1	7170561	752	12.98	0.99	12	0.61	808.00	10561.00	10730	20240227	-2.24	6170	20230726	70.02	10730	-2.24	20240227	8330	25.93	20240104	10730	-2.24	20240227	6270	67.30	20230726	1.03	N	072990	500	35 억		498785	N	N	0	N	00	N
11	20240228	150545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10540	-150	5	-1.40	430245090	41267	64.41	10500	10620	10180	13890	7490	10690	10425.89	6.96	0	-1505	11183	10936	10483	10236	9783	11060	10360	36	3200	500	7690	10	1	7170561	756	13.04	1.00	12	0.58	808.00	10561.00	10730	20240227	-1.77	6170	20230726	70.83	10730	-1.77	20240227	8330	26.53	20240104	10730	-1.77	20240227	6270	68.10	20230726	1.03	N	072990	500	35 억		498785	N	N	0	N	00	N
12	20240228	140621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10500	-190	5	-1.78	351891820	33842	52.82	10500	10560	10180	13890	7490	10690	10398.08	6.96	0	-6260	11183	10936	10483	10236	9783	11060	10360	36	3200	500	7690	10	1	7170561	753	13.00	0.99	12	0.47	808.00	10561.00	10730	20240227	-2.14	6170	20230726	70.18	10730	-2.14	20240227	8330	26.05	20240104	10730	-2.14	20240227	6270	67.46	20230726	1.03	N	072990	500	35 억		498785	N	N	0	N	00	N
13	20240228	130620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10470	-220	5	-2.06	276671220	26658	41.61	10500	10560	10180	13890	7490	10690	10378.54	6.96	0	-6308	11183	10936	10483	10236	9783	11060	10360	36	3200	500	7690	10	1	7170561	751	12.96	0.99	12	0.37	808.00	10561.00	10730	20240227	-2.42	6170	20230726	69.69	10730	-2.42	20240227	8330	25.69	20240104	10730	-2.42	20240227	6270	66.99	20230726	1.03	N	072990	500	35 억		498785	N	N	0	N	00	N
14	20240228	120622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10480	-210	5	-1.96	244702640	23607	36.85	10500	10560	10180	13890	7490	10690	10365.68	6.96	0	-5798	11183	10936	10483	10236	9783	11060	10360	36	3200	500	7690	10	1	7170561	751	12.97	0.99	12	0.33	808.00	10561.00	10730	20240227	-2.33	6170	20230726	69.85	10730	-2.33	20240227	8330	25.81	20240104	10730	-2.33	20240227	6270	67.15	20230726	1.03	N	072990	500	35 억		498785	N	N	0	N	00	N
15	20240228	110554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10370	-320	5	-2.99	180571740	17456	27.25	10500	10560	10180	13890	7490	10690	10344.39	6.96	0	-5540	11183	10936	10483	10236	9783	11060	10360	36	3200	500	7690	10	1	7170561	744	12.83	0.98	12	0.24	808.00	10561.00	10730	20240227	-3.36	6170	20230726	68.07	10730	-3.36	20240227	8330	24.49	20240104	10730	-3.36	20240227	6270	65.39	20230726	1.03	N	072990	500	35 억		498785	N	N	0	N	00	N
16	20240228	100618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10240	-450	5	-4.21	132244330	12753	19.91	10500	10560	10240	13890	7490	10690	10369.66	6.96	0	-4863	11183	10936	10483	10236	9783	11060	10360	36	3200	500	7690	10	1	7170561	734	12.67	0.97	12	0.18	808.00	10561.00	10730	20240227	-4.57	6170	20230726	65.96	10730	-4.57	20240227	8330	22.93	20240104	10730	-4.57	20240227	6270	63.32	20230726	1.03	N	072990	500	35 억		498785	N	N	0	N	00	N
17	20240228	090621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10500	-190	5	-1.78	15910510	1513	2.36	10500	10560	10500	13890	7490	10690	10515.87	6.96	0	539	11183	10936	10483	10236	9783	11060	10360	36	3200	500	7690	10	1	7170561	753	13.00	0.99	12	0.02	808.00	10561.00	10730	20240227	-2.14	6170	20230726	70.18	10730	-2.14	20240227	8330	26.05	20240104	10730	-2.14	20240227	6270	67.46	20230726	1.03	N	072990	500	35 억		498785	N	N	0	N	00	N
18	20240227	160619	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	10690	240	2	2.30	670426730	63860	62.22	10550	10730	10030	13580	7320	10450	10498.27	7.00	0	-2484	11223	10836	10313	9926	9403	11030	10120	36	3130	500	7520	10	1	7170561	767	13.23	1.01	12	0.89	808.00	10561.00	10730	20240227	-0.37	6170	20230726	73.26	10730	-0.37	20240227	8330	28.33	20240104	10730	-0.37	20240227	6270	70.49	20230726	1.01	N	072990	500	35 억		501734	N	N	0	N	00	N
19	20240227	150621	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	10700	250	2	2.39	599329520	57218	55.74	10550	10700	10030	13580	7320	10450	10474.49	7.00	0	-1048	11223	10836	10313	9926	9403	11030	10120	36	3130	500	7520	10	1	7170561	767	13.24	1.01	12	0.80	808.00	10561.00	10700	20240226	0.00	6170	20230726	73.42	10700	0.00	20240226	8330	28.45	20240104	10700	0.00	20240226	6270	70.65	20230726	1.01	N	072990	500	35 억		501734	N	N	0	N	00	N
20	20240227	140619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10430	-20	5	-0.19	452095950	43347	42.23	10550	10600	10030	13580	7320	10450	10429.69	7.00	0	-2301	11223	10836	10313	9926	9403	11030	10120	36	3130	500	7520	10	1	7170561	748	12.91	0.99	12	0.60	808.00	10561.00	10700	20240226	-2.52	6170	20230726	69.04	10700	-2.52	20240226	8330	25.21	20240104	10700	-2.52	20240226	6270	66.35	20230726	1.01	N	072990	500	35 억		501734	N	N	0	N	00	N
21	20240227	130541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10450	0	3	0.00	417240520	40013	38.98	10550	10600	10030	13580	7320	10450	10427.62	7.00	0	-2931	11223	10836	10313	9926	9403	11030	10120	36	3130	500	7520	10	1	7170561	749	12.93	0.99	12	0.56	808.00	10561.00	10700	20240226	-2.34	6170	20230726	69.37	10700	-2.34	20240226	8330	25.45	20240104	10700	-2.34	20240226	6270	66.67	20230726	1.01	N	072990	500	35 억		501734	N	N	0	N	00	N
22	20240227	120622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10410	-40	5	-0.38	387841120	37197	36.24	10550	10600	10030	13580	7320	10450	10426.68	7.00	0	-4075	11223	10836	10313	9926	9403	11030	10120	36	3130	500	7520	10	1	7170561	746	12.88	0.99	12	0.52	808.00	10561.00	10700	20240226	-2.71	6170	20230726	68.72	10700	-2.71	20240226	8330	24.97	20240104	10700	-2.71	20240226	6270	66.03	20230726	1.01	N	072990	500	35 억		501734	N	N	0	N	00	N
23	20240227	110620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10540	90	2	0.86	244792120	23576	22.97	10550	10550	10030	13580	7320	10450	10383.11	7.00	0	-5626	11223	10836	10313	9926	9403	11030	10120	36	3130	500	7520	10	1	7170561	756	13.04	1.00	12	0.33	808.00	10561.00	10700	20240226	-1.50	6170	20230726	70.83	10700	-1.50	20240226	8330	26.53	20240104	10700	-1.50	20240226	6270	68.10	20230726	1.01	N	072990	500	35 억		501734	N	N	0	N	00	N
24	20240227	100616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10370	-80	5	-0.77	142927900	13818	13.46	10550	10550	10030	13580	7320	10450	10343.60	7.00	0	-4767	11223	10836	10313	9926	9403	11030	10120	36	3130	500	7520	10	1	7170561	744	12.83	0.98	12	0.19	808.00	10561.00	10700	20240226	-3.08	6170	20230726	68.07	10700	-3.08	20240226	8330	24.49	20240104	10700	-3.08	20240226	6270	65.39	20230726	1.01	N	072990	500	35 억		501734	N	N	0	N	00	N
25	20240227	090619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10290	-160	5	-1.53	58108440	5571	5.43	10550	10550	10250	13580	7320	10450	10430.52	7.00	0	-2449	11223	10836	10313	9926	9403	11030	10120	36	3130	500	7520	10	1	7170561	738	12.74	0.97	12	0.08	808.00	10561.00	10700	20240226	-3.83	6170	20230726	66.77	10700	-3.83	20240226	8330	23.53	20240104	10700	-3.83	20240226	6270	64.11	20230726	1.01	N	072990	500	35 억		501734	N	N	0	N	00	N
26	20240226	160618	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	10450	300	2	2.96	1057749930	102451	86.12	9990	10700	9790	13190	7110	10150	10324.38	7.03	0	-3330	10543	10346	10023	9826	9503	10445	9925	36	3040	500	7300	10	1	7170561	749	12.93	0.99	12	1.43	808.00	10561.00	10700	20240226	-2.34	6170	20230726	69.37	10700	-2.34	20240226	8330	25.45	20240104	10700	-2.34	20240226	6270	66.67	20230726	1.02	N	072990	500	35 억		504010	N	N	0	N	00	N
27	20240226	150615	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	10410	260	2	2.56	978290590	94858	79.74	9990	10700	9790	13190	7110	10150	10313.23	7.03	0	-5588	10543	10346	10023	9826	9503	10445	9925	36	3040	500	7300	10	1	7170561	746	12.88	0.99	12	1.32	808.00	10561.00	10700	20240226	-2.71	6170	20230726	68.72	10700	-2.71	20240226	8330	24.97	20240104	10700	-2.71	20240226	6270	66.03	20230726	1.02	N	072990	500	35 억		504010	N	N	0	N	00	N
28	20240226	140617	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	10400	250	2	2.46	881361750	85530	71.90	9990	10700	9790	13190	7110	10150	10304.73	7.03	0	-5560	10543	10346	10023	9826	9503	10445	9925	36	3040	500	7300	10	1	7170561	746	12.87	0.98	12	1.19	808.00	10561.00	10700	20240226	-2.80	6170	20230726	68.56	10700	-2.80	20240226	8330	24.85	20240104	10700	-2.80	20240226	6270	65.87	20230726	1.02	N	072990	500	35 억		504010	N	N	0	N	00	N
29	20240226	130612	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	10640	490	2	4.83	794706260	77242	64.93	9990	10700	9790	13190	7110	10150	10288.54	7.03	0	-7250	10543	10346	10023	9826	9503	10445	9925	36	3040	500	7300	10	1	7170561	763	13.17	1.01	12	1.08	808.00	10561.00	10700	20240226	-0.56	6170	20230726	72.45	10700	-0.56	20240226	8330	27.73	20240104	10700	-0.56	20240226	6270	69.70	20230726	1.02	N	072990	500	35 억		504010	N	N	0	N	00	N
30	20240226	120612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10310	160	2	1.58	477196020	47080	39.58	9990	10370	9790	13190	7110	10150	10135.85	7.03	0	-6025	10543	10346	10023	9826	9503	10445	9925	36	3040	500	7300	10	1	7170561	739	12.76	0.98	12	0.66	808.00	10561.00	10640	20240111	-3.10	6170	20230726	67.10	10640	-3.10	20240111	8330	23.77	20240104	10640	-3.10	20240111	6270	64.43	20230726	1.02	N	072990	500	35 억		504010	N	N	0	N	00	N
31	20240226	110610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10240	90	2	0.89	407314740	40296	33.87	9990	10350	9790	13190	7110	10150	10108.06	7.03	0	-6748	10543	10346	10023	9826	9503	10445	9925	36	3040	500	7300	10	1	7170561	734	12.67	0.97	12	0.56	808.00	10561.00	10640	20240111	-3.76	6170	20230726	65.96	10640	-3.76	20240111	8330	22.93	20240104	10640	-3.76	20240111	6270	63.32	20230726	1.02	N	072990	500	35 억		504010	N	N	0	N	00	N
32	20240226	100608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10150	0	3	0.00	213080570	21244	17.86	9990	10260	9790	13190	7110	10150	10030.10	7.03	0	-8331	10543	10346	10023	9826	9503	10445	9925	36	3040	500	7300	10	1	7170561	728	12.56	0.96	12	0.30	808.00	10561.00	10640	20240111	-4.61	6170	20230726	64.51	10640	-4.61	20240111	8330	21.85	20240104	10640	-4.61	20240111	6270	61.88	20230726	1.02	N	072990	500	35 억		504010	N	N	0	N	00	N
33	20240226	090608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9990	-160	5	-1.58	30101240	3011	2.53	9990	10120	9990	13190	7110	10150	9996.58	7.03	0	-826	10543	10346	10023	9826	9503	10445	9925	36	3040	500	7300	10	1	7170561	716	12.36	0.95	12	0.04	808.00	10561.00	10640	20240111	-6.11	6170	20230726	61.91	10640	-6.11	20240111	8330	19.93	20240104	10640	-6.11	20240111	6270	59.33	20230726	1.02	N	072990	500	35 억		504010	N	N	0	N	00	N
34	20240223	160609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10150	400	2	4.10	1181867750	118486	130.05	9790	10220	9700	12670	6830	9750	9974.68	6.85	0	11283	10303	10026	9583	9306	8863	10165	9445	36	2920	500	7020	10	1	7170561	728	12.56	0.96	12	1.65	808.00	10561.00	10640	20240111	-4.61	6170	20230726	64.51	10640	-4.61	20240111	8330	21.85	20240104	10640	-4.61	20240111	6270	61.88	20230726	1.00	N	072990	500	35 억		491467	N	N	0	N	00	N
35	20240223	150608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9830	80	2	0.82	1136491880	113954	125.08	9790	10220	9700	12670	6830	9750	9973.25	6.85	0	10672	10303	10026	9583	9306	8863	10165	9445	36	2920	500	7020	10	1	7170561	705	12.17	0.93	12	1.59	808.00	10561.00	10640	20240111	-7.61	6170	20230726	59.32	10640	-7.61	20240111	8330	18.01	20240104	10640	-7.61	20240111	6270	56.78	20230726	1.00	N	072990	500	35 억		491467	N	N	0	N	00	N
36	20240223	140607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9870	120	2	1.23	1037618030	103839	113.97	9790	10220	9700	12670	6830	9750	9992.57	6.85	0	6484	10303	10026	9583	9306	8863	10165	9445	36	2920	500	7020	10	1	7170561	708	12.22	0.93	12	1.45	808.00	10561.00	10640	20240111	-7.24	6170	20230726	59.97	10640	-7.24	20240111	8330	18.49	20240104	10640	-7.24	20240111	6270	57.42	20230726	1.00	N	072990	500	35 억		491467	N	N	0	N	00	N
37	20240223	130605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9930	180	2	1.85	880629570	87920	96.50	9790	10220	9700	12670	6830	9750	10016.26	6.85	0	-2159	10303	10026	9583	9306	8863	10165	9445	36	2920	500	7020	10	1	7170561	712	12.29	0.94	12	1.23	808.00	10561.00	10640	20240111	-6.67	6170	20230726	60.94	10640	-6.67	20240111	8330	19.21	20240104	10640	-6.67	20240111	6270	58.37	20230726	1.00	N	072990	500	35 억		491467	N	N	0	N	00	N
38	20240223	120608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9840	90	2	0.92	791745660	78948	86.65	9790	10220	9700	12670	6830	9750	10028.70	6.85	0	-3848	10303	10026	9583	9306	8863	10165	9445	36	2920	500	7020	10	1	7170561	706	12.18	0.93	12	1.10	808.00	10561.00	10640	20240111	-7.52	6170	20230726	59.48	10640	-7.52	20240111	8330	18.13	20240104	10640	-7.52	20240111	6270	56.94	20230726	1.00	N	072990	500	35 억		491467	N	N	0	N	00	N
39	20240223	110601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9970	220	2	2.26	708450130	70537	77.42	9790	10220	9700	12670	6830	9750	10043.67	6.85	0	-4943	10303	10026	9583	9306	8863	10165	9445	36	2920	500	7020	10	1	7170561	715	12.34	0.94	12	0.98	808.00	10561.00	10640	20240111	-6.30	6170	20230726	61.59	10640	-6.30	20240111	8330	19.69	20240104	10640	-6.30	20240111	6270	59.01	20230726	1.00	N	072990	500	35 억		491467	N	N	0	N	00	N
40	20240223	100600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10020	270	2	2.77	304338550	30564	33.55	9790	10120	9700	12670	6830	9750	9957.42	6.85	0	-7671	10303	10026	9583	9306	8863	10165	9445	36	2920	500	7020	10	1	7170561	718	12.40	0.95	12	0.43	808.00	10561.00	10640	20240111	-5.83	6170	20230726	62.40	10640	-5.83	20240111	8330	20.29	20240104	10640	-5.83	20240111	6270	59.81	20230726	1.00	N	072990	500	35 억		491467	N	N	0	N	00	N
41	20240223	090603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9850	100	2	1.03	7693290	786	0.86	9790	9850	9700	12670	6830	9750	9787.90	6.85	0	-510	10303	10026	9583	9306	8863	10165	9445	36	2920	500	7020	10	1	7170561	706	12.19	0.93	12	0.01	808.00	10561.00	10640	20240111	-7.42	6170	20230726	59.64	10640	-7.42	20240111	8330	18.25	20240104	10640	-7.42	20240111	6270	57.10	20230726	1.00	N	072990	500	35 억		491467	N	N	0	N	00	N
42	20240222	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9750	520	2	5.63	879089690	90840	620.15	9140	9860	9140	11990	6470	9230	9677.34	6.54	0	22813	9416	9322	9226	9132	9036	9275	9085	36	2760	500	6640	10	1	7170561	699	12.07	0.92	12	1.27	808.00	10561.00	10640	20240111	-8.36	6170	20230726	58.02	10640	-8.36	20240111	8330	17.05	20240104	10640	-8.36	20240111	6270	55.50	20230726	1.06	N	072990	500	35 억		469017	N	N	0	N	00	N
43	20240222	150605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9800	570	2	6.18	837718860	86597	591.19	9140	9860	9140	11990	6470	9230	9673.76	6.54	0	22044	9416	9322	9226	9132	9036	9275	9085	36	2760	500	6640	10	1	7170561	703	12.13	0.93	12	1.21	808.00	10561.00	10640	20240111	-7.89	6170	20230726	58.83	10640	-7.89	20240111	8330	17.65	20240104	10640	-7.89	20240111	6270	56.30	20230726	1.06	N	072990	500	35 억		469017	N	N	0	N	00	N
44	20240222	140603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9780	550	2	5.96	656717770	68063	464.66	9140	9860	9140	11990	6470	9230	9648.68	6.54	0	15585	9416	9322	9226	9132	9036	9275	9085	36	2760	500	6640	10	1	7170561	701	12.10	0.93	12	0.95	808.00	10561.00	10640	20240111	-8.08	6170	20230726	58.51	10640	-8.08	20240111	8330	17.41	20240104	10640	-8.08	20240111	6270	55.98	20230726	1.06	N	072990	500	35 억		469017	N	N	0	N	00	N
45	20240222	130551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9830	600	2	6.50	564561810	58651	400.40	9140	9860	9140	11990	6470	9230	9625.78	6.54	0	12603	9416	9322	9226	9132	9036	9275	9085	36	2760	500	6640	10	1	7170561	705	12.17	0.93	12	0.82	808.00	10561.00	10640	20240111	-7.61	6170	20230726	59.32	10640	-7.61	20240111	8330	18.01	20240104	10640	-7.61	20240111	6270	56.78	20230726	1.06	N	072990	500	35 억		469017	N	N	0	N	00	N
46	20240222	120600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9580	350	2	3.79	415254830	43359	296.01	9140	9800	9140	11990	6470	9230	9577.13	6.54	0	7951	9416	9322	9226	9132	9036	9275	9085	36	2760	500	6640	10	1	7170561	687	11.86	0.91	12	0.60	808.00	10561.00	10640	20240111	-9.96	6170	20230726	55.27	10640	-9.96	20240111	8330	15.01	20240104	10640	-9.96	20240111	6270	52.79	20230726	1.06	N	072990	500	35 억		469017	N	N	0	N	00	N
47	20240222	110556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9650	420	2	4.55	332954910	34766	237.34	9140	9800	9140	11990	6470	9230	9577.03	6.54	0	6485	9416	9322	9226	9132	9036	9275	9085	36	2760	500	6640	10	1	7170561	692	11.94	0.91	12	0.48	808.00	10561.00	10640	20240111	-9.30	6170	20230726	56.40	10640	-9.30	20240111	8330	15.85	20240104	10640	-9.30	20240111	6270	53.91	20230726	1.06	N	072990	500	35 억		469017	N	N	0	N	00	N
48	20240222	100553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9510	280	2	3.03	189340290	19934	136.09	9140	9680	9140	11990	6470	9230	9498.36	6.54	0	2524	9416	9322	9226	9132	9036	9275	9085	36	2760	500	6640	10	1	7170561	682	11.77	0.90	12	0.28	808.00	10561.00	10640	20240111	-10.62	6170	20230726	54.13	10640	-10.62	20240111	8330	14.17	20240104	10640	-10.62	20240111	6270	51.67	20230726	1.06	N	072990	500	35 억		469017	N	N	0	N	00	N
49	20240222	090602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9240	10	2	0.11	1181260	129	0.88	9140	9240	9140	11990	6470	9230	9157.05	6.54	0	62	9416	9322	9226	9132	9036	9275	9085	36	2760	500	6640	10	1	7170561	663	11.44	0.87	12	0.00	808.00	10561.00	10640	20240111	-13.16	6170	20230726	49.76	10640	-13.16	20240111	8330	10.92	20240104	10640	-13.16	20240111	6270	47.37	20230726	1.06	N	072990	500	35 억		469017	N	N	0	N	00	N
50	20240221	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9230	-150	5	-1.60	135007520	14644	125.30	9270	9320	9130	12190	6570	9380	9219.31	6.56	0	-1686	9586	9482	9346	9242	9106	9535	9295	36	2810	500	6750	10	1	7170561	662	11.42	0.87	12	0.20	808.00	10561.00	10640	20240111	-13.25	6170	20230726	49.59	10640	-13.25	20240111	8330	10.80	20240104	10640	-13.25	20240111	6270	47.21	20230726	1.04	N	072990	500	35 억		470703	N	N	0	N	00	N
51	20240221	150551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9270	-110	5	-1.17	125165250	13578	116.18	9270	9320	9130	12190	6570	9380	9218.24	6.56	0	-1669	9586	9482	9346	9242	9106	9535	9295	36	2810	500	6750	10	1	7170561	665	11.47	0.88	12	0.19	808.00	10561.00	10640	20240111	-12.88	6170	20230726	50.24	10640	-12.88	20240111	8330	11.28	20240104	10640	-12.88	20240111	6270	47.85	20230726	1.04	N	072990	500	35 억		470703	N	N	0	N	00	N
52	20240221	140553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9220	-160	5	-1.71	117372660	12735	108.97	9270	9320	9130	12190	6570	9380	9216.54	6.56	0	-1470	9586	9482	9346	9242	9106	9535	9295	36	2810	500	6750	10	1	7170561	661	11.41	0.87	12	0.18	808.00	10561.00	10640	20240111	-13.35	6170	20230726	49.43	10640	-13.35	20240111	8330	10.68	20240104	10640	-13.35	20240111	6270	47.05	20230726	1.04	N	072990	500	35 억		470703	N	N	0	N	00	N
53	20240221	130553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9240	-140	5	-1.49	113903860	12359	105.75	9270	9320	9130	12190	6570	9380	9216.27	6.56	0	-1466	9586	9482	9346	9242	9106	9535	9295	36	2810	500	6750	10	1	7170561	663	11.44	0.87	12	0.17	808.00	10561.00	10640	20240111	-13.16	6170	20230726	49.76	10640	-13.16	20240111	8330	10.92	20240104	10640	-13.16	20240111	6270	47.37	20230726	1.04	N	072990	500	35 억		470703	N	N	0	N	00	N
54	20240221	120553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9210	-170	5	-1.81	72461790	7871	67.35	9270	9320	9130	12190	6570	9380	9206.17	6.56	0	-874	9586	9482	9346	9242	9106	9535	9295	36	2810	500	6750	10	1	7170561	660	11.40	0.87	12	0.11	808.00	10561.00	10640	20240111	-13.44	6170	20230726	49.27	10640	-13.44	20240111	8330	10.56	20240104	10640	-13.44	20240111	6270	46.89	20230726	1.04	N	072990	500	35 억		470703	N	N	0	N	00	N
55	20240221	110559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9190	-190	5	-2.03	60518470	6573	56.24	9270	9320	9130	12190	6570	9380	9207.13	6.56	0	-416	9586	9482	9346	9242	9106	9535	9295	36	2810	500	6750	10	1	7170561	659	11.37	0.87	12	0.09	808.00	10561.00	10640	20240111	-13.63	6170	20230726	48.95	10640	-13.63	20240111	8330	10.32	20240104	10640	-13.63	20240111	6270	46.57	20230726	1.04	N	072990	500	35 억		470703	N	N	0	N	00	N
56	20240221	100551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9230	-150	5	-1.60	28179310	3049	26.09	9270	9320	9210	12190	6570	9380	9242.15	6.56	0	-516	9586	9482	9346	9242	9106	9535	9295	36	2810	500	6750	10	1	7170561	662	11.42	0.87	12	0.04	808.00	10561.00	10640	20240111	-13.25	6170	20230726	49.59	10640	-13.25	20240111	8330	10.80	20240104	10640	-13.25	20240111	6270	47.21	20230726	1.04	N	072990	500	35 억		470703	N	N	0	N	00	N
57	20240221	090550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9320	-60	5	-0.64	9554730	1032	8.83	9270	9320	9250	12190	6570	9380	9258.46	6.56	0	144	9586	9482	9346	9242	9106	9535	9295	36	2810	500	6750	10	1	7170561	668	11.53	0.88	12	0.01	808.00	10561.00	10640	20240111	-12.41	6170	20230726	51.05	10640	-12.41	20240111	8330	11.88	20240104	10640	-12.41	20240111	6270	48.64	20230726	1.04	N	072990	500	35 억		470703	N	N	0	N	00	N
58	20240220	160546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9380	20	2	0.21	108933780	11687	61.96	9210	9450	9210	12160	6560	9360	9320.94	6.59	0	-1624	9740	9550	9280	9090	8820	9415	8955	36	2800	500	6730	10	1	7170561	673	11.61	0.89	12	0.16	808.00	10561.00	10640	20240111	-11.84	6170	20230726	52.03	10640	-11.84	20240111	8330	12.61	20240104	10640	-11.84	20240111	6270	49.60	20230726	1.08	N	072990	500	35 억		472579	N	N	0	N	00	N
59	20240220	150549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9320	-40	5	-0.43	97936640	10512	55.73	9210	9450	9210	12160	6560	9360	9316.65	6.59	0	-895	9740	9550	9280	9090	8820	9415	8955	36	2800	500	6730	10	1	7170561	668	11.53	0.88	12	0.15	808.00	10561.00	10640	20240111	-12.41	6170	20230726	51.05	10640	-12.41	20240111	8330	11.88	20240104	10640	-12.41	20240111	6270	48.64	20230726	1.08	N	072990	500	35 억		472579	N	N	0	N	00	N
60	20240220	140550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9260	-100	5	-1.07	96447680	10352	54.88	9210	9450	9210	12160	6560	9360	9316.82	6.59	0	-877	9740	9550	9280	9090	8820	9415	8955	36	2800	500	6730	10	1	7170561	664	11.46	0.88	12	0.14	808.00	10561.00	10640	20240111	-12.97	6170	20230726	50.08	10640	-12.97	20240111	8330	11.16	20240104	10640	-12.97	20240111	6270	47.69	20230726	1.08	N	072990	500	35 억		472579	N	N	0	N	00	N
61	20240220	130549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9270	-90	5	-0.96	72714250	7819	41.45	9210	9380	9210	12160	6560	9360	9299.69	6.59	0	-181	9740	9550	9280	9090	8820	9415	8955	36	2800	500	6730	10	1	7170561	665	11.47	0.88	12	0.11	808.00	10561.00	10640	20240111	-12.88	6170	20230726	50.24	10640	-12.88	20240111	8330	11.28	20240104	10640	-12.88	20240111	6270	47.85	20230726	1.08	N	072990	500	35 억		472579	N	N	0	N	00	N
62	20240220	120547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9300	-60	5	-0.64	68867050	7406	39.26	9210	9380	9210	12160	6560	9360	9298.82	6.59	0	-277	9740	9550	9280	9090	8820	9415	8955	36	2800	500	6730	10	1	7170561	667	11.51	0.88	12	0.10	808.00	10561.00	10640	20240111	-12.59	6170	20230726	50.73	10640	-12.59	20240111	8330	11.64	20240104	10640	-12.59	20240111	6270	48.33	20230726	1.08	N	072990	500	35 억		472579	N	N	0	N	00	N
63	20240220	110546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9240	-120	5	-1.28	23660090	2561	13.58	9210	9380	9210	12160	6560	9360	9238.61	6.59	0	222	9740	9550	9280	9090	8820	9415	8955	36	2800	500	6730	10	1	7170561	663	11.44	0.87	12	0.04	808.00	10561.00	10640	20240111	-13.16	6170	20230726	49.76	10640	-13.16	20240111	8330	10.92	20240104	10640	-13.16	20240111	6270	47.37	20230726	1.08	N	072990	500	35 억		472579	N	N	0	N	00	N
64	20240220	100537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9270	-90	5	-0.96	11567760	1250	6.63	9210	9380	9210	12160	6560	9360	9254.21	6.59	0	328	9740	9550	9280	9090	8820	9415	8955	36	2800	500	6730	10	1	7170561	665	11.47	0.88	12	0.02	808.00	10561.00	10640	20240111	-12.88	6170	20230726	50.24	10640	-12.88	20240111	8330	11.28	20240104	10640	-12.88	20240111	6270	47.85	20230726	1.08	N	072990	500	35 억		472579	N	N	0	N	00	N
65	20240220	090551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9340	-20	5	-0.21	562640	61	0.32	9210	9350	9210	12160	6560	9360	9223.61	6.59	0	-5	9740	9550	9280	9090	8820	9415	8955	36	2800	500	6730	10	1	7170561	670	11.56	0.88	12	0.00	808.00	10561.00	10640	20240111	-12.22	6170	20230726	51.38	10640	-12.22	20240111	8330	12.12	20240104	10640	-12.22	20240111	6270	48.96	20230726	1.08	N	072990	500	35 억		472579	N	N	0	N	00	N
66	20240219	160548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9360	-70	5	-0.74	174375670	18855	54.72	9470	9470	9010	12250	6610	9430	9248.24	6.63	0	-2853	9823	9626	9343	9146	8863	9725	9245	36	2820	500	6780	10	1	7170561	671	11.58	0.89	12	0.26	808.00	10561.00	10640	20240111	-12.03	6170	20230726	51.70	10640	-12.03	20240111	8330	12.36	20240104	10640	-12.03	20240111	6270	49.28	20230726	1.06	N	072990	500	35 억		475372	N	N	0	N	00	N
67	20240219	150552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9360	-70	5	-0.74	171184040	18514	53.73	9470	9470	9010	12250	6610	9430	9246.19	6.63	0	-2801	9823	9626	9343	9146	8863	9725	9245	36	2820	500	6780	10	1	7170561	671	11.58	0.89	12	0.26	808.00	10561.00	10640	20240111	-12.03	6170	20230726	51.70	10640	-12.03	20240111	8330	12.36	20240104	10640	-12.03	20240111	6270	49.28	20230726	1.06	N	072990	500	35 억		475372	N	N	0	N	00	N
68	20240219	140551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9270	-160	5	-1.70	135038910	14620	42.43	9470	9470	9010	12250	6610	9430	9236.59	6.63	0	-688	9823	9626	9343	9146	8863	9725	9245	36	2820	500	6780	10	1	7170561	665	11.47	0.88	12	0.20	808.00	10561.00	10640	20240111	-12.88	6170	20230726	50.24	10640	-12.88	20240111	8330	11.28	20240104	10640	-12.88	20240111	6270	47.85	20230726	1.06	N	072990	500	35 억		475372	N	N	0	N	00	N
69	20240219	130550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9280	-150	5	-1.59	130614830	14143	41.04	9470	9470	9010	12250	6610	9430	9235.30	6.63	0	-414	9823	9626	9343	9146	8863	9725	9245	36	2820	500	6780	10	1	7170561	665	11.49	0.88	12	0.20	808.00	10561.00	10640	20240111	-12.78	6170	20230726	50.41	10640	-12.78	20240111	8330	11.40	20240104	10640	-12.78	20240111	6270	48.01	20230726	1.06	N	072990	500	35 억		475372	N	N	0	N	00	N
70	20240219	120550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9260	-170	5	-1.80	110016620	11918	34.59	9470	9470	9010	12250	6610	9430	9231.13	6.63	0	-270	9823	9626	9343	9146	8863	9725	9245	36	2820	500	6780	10	1	7170561	664	11.46	0.88	12	0.17	808.00	10561.00	10640	20240111	-12.97	6170	20230726	50.08	10640	-12.97	20240111	8330	11.16	20240104	10640	-12.97	20240111	6270	47.69	20230726	1.06	N	072990	500	35 억		475372	N	N	0	N	00	N
71	20240219	110549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9290	-140	5	-1.48	105629920	11446	33.22	9470	9470	9010	12250	6610	9430	9228.54	6.63	0	90	9823	9626	9343	9146	8863	9725	9245	36	2820	500	6780	10	1	7170561	666	11.50	0.88	12	0.16	808.00	10561.00	10640	20240111	-12.69	6170	20230726	50.57	10640	-12.69	20240111	8330	11.52	20240104	10640	-12.69	20240111	6270	48.17	20230726	1.06	N	072990	500	35 억		475372	N	N	0	N	00	N
72	20240219	100543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9300	-130	5	-1.38	95295640	10341	30.01	9470	9470	9010	12250	6610	9430	9215.32	6.63	0	439	9823	9626	9343	9146	8863	9725	9245	36	2820	500	6780	10	1	7170561	667	11.51	0.88	12	0.14	808.00	10561.00	10640	20240111	-12.59	6170	20230726	50.73	10640	-12.59	20240111	8330	11.64	20240104	10640	-12.59	20240111	6270	48.33	20230726	1.06	N	072990	500	35 억		475372	N	N	0	N	00	N
73	20240219	090545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9370	-60	5	-0.64	3569450	379	1.10	9470	9470	9370	12250	6610	9430	9418.07	6.63	0	-2	9823	9626	9343	9146	8863	9725	9245	36	2820	500	6780	10	1	7170561	672	11.60	0.89	12	0.01	808.00	10561.00	10640	20240111	-11.94	6170	20230726	51.86	10640	-11.94	20240111	8330	12.48	20240104	10640	-11.94	20240111	6270	49.44	20230726	1.06	N	072990	500	35 억		475372	N	N	0	N	00	N
74	20240216	160544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9430	250	2	2.72	324897390	34459	141.71	9180	9540	9060	11930	6430	9180	9428.52	6.48	0	10348	9526	9352	9236	9062	8946	9295	9005	36	2750	500	6600	10	1	7170561	676	11.67	0.89	12	0.48	808.00	10561.00	10640	20240111	-11.37	6170	20230726	52.84	10640	-11.37	20240111	8330	13.21	20240104	10640	-11.37	20240111	6270	50.40	20230726	1.06	N	072990	500	35 억		464837	N	N	0	N	00	N
75	20240216	150546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9460	280	2	3.05	311553200	33046	135.90	9180	9540	9060	11930	6430	9180	9427.86	6.48	0	10423	9526	9352	9236	9062	8946	9295	9005	36	2750	500	6600	10	1	7170561	678	11.71	0.90	12	0.46	808.00	10561.00	10640	20240111	-11.09	6170	20230726	53.32	10640	-11.09	20240111	8330	13.57	20240104	10640	-11.09	20240111	6270	50.88	20230726	1.06	N	072990	500	35 억		464837	N	N	0	N	00	N
76	20240216	140550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9440	260	2	2.83	290782120	30850	126.87	9180	9540	9060	11930	6430	9180	9425.68	6.48	0	10292	9526	9352	9236	9062	8946	9295	9005	36	2750	500	6600	10	1	7170561	677	11.68	0.89	12	0.43	808.00	10561.00	10640	20240111	-11.28	6170	20230726	53.00	10640	-11.28	20240111	8330	13.33	20240104	10640	-11.28	20240111	6270	50.56	20230726	1.06	N	072990	500	35 억		464837	N	N	0	N	00	N
77	20240216	130543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9540	360	2	3.92	234259120	24892	102.36	9180	9540	9060	11930	6430	9180	9411.02	6.48	0	9468	9526	9352	9236	9062	8946	9295	9005	36	2750	500	6600	10	1	7170561	684	11.81	0.90	12	0.35	808.00	10561.00	10640	20240111	-10.34	6170	20230726	54.62	10640	-10.34	20240111	8330	14.53	20240104	10640	-10.34	20240111	6270	52.15	20230726	1.06	N	072990	500	35 억		464837	N	N	0	N	00	N
78	20240216	120545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9500	320	2	3.49	190483190	20287	83.43	9180	9540	9060	11930	6430	9180	9389.42	6.48	0	7734	9526	9352	9236	9062	8946	9295	9005	36	2750	500	6600	10	1	7170561	681	11.76	0.90	12	0.28	808.00	10561.00	10640	20240111	-10.71	6170	20230726	53.97	10640	-10.71	20240111	8330	14.05	20240104	10640	-10.71	20240111	6270	51.52	20230726	1.06	N	072990	500	35 억		464837	N	N	0	N	00	N
79	20240216	110552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9470	290	2	3.16	101912770	10958	45.06	9180	9480	9060	11930	6430	9180	9300.31	6.48	0	4785	9526	9352	9236	9062	8946	9295	9005	36	2750	500	6600	10	1	7170561	679	11.72	0.90	12	0.15	808.00	10561.00	10640	20240111	-11.00	6170	20230726	53.48	10640	-11.00	20240111	8330	13.69	20240104	10640	-11.00	20240111	6270	51.04	20230726	1.06	N	072990	500	35 억		464837	N	N	0	N	00	N
80	20240216	100544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9190	10	2	0.11	35325670	3843	15.80	9180	9300	9060	11930	6430	9180	9192.21	6.48	0	-303	9526	9352	9236	9062	8946	9295	9005	36	2750	500	6600	10	1	7170561	659	11.37	0.87	12	0.05	808.00	10561.00	10640	20240111	-13.63	6170	20230726	48.95	10640	-13.63	20240111	8330	10.32	20240104	10640	-13.63	20240111	6270	46.57	20230726	1.06	N	072990	500	35 억		464837	N	N	0	N	00	N
81	20240216	090538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9280	100	2	1.09	11087820	1209	4.97	9180	9300	9060	11930	6430	9180	9171.07	6.48	0	-236	9526	9352	9236	9062	8946	9295	9005	36	2750	500	6600	10	1	7170561	665	11.49	0.88	12	0.02	808.00	10561.00	10640	20240111	-12.78	6170	20230726	50.41	10640	-12.78	20240111	8330	11.40	20240104	10640	-12.78	20240111	6270	48.01	20230726	1.06	N	072990	500	35 억		464837	N	N	0	N	00	N
82	20240215	160542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9180	-160	5	-1.71	223412320	24304	80.15	9410	9410	9120	12140	6540	9340	9192.41	6.49	0	-1877	9600	9470	9250	9120	8900	9535	9185	36	2800	500	6720	10	1	7170561	658	11.36	0.87	12	0.34	808.00	10561.00	10640	20240111	-13.72	6170	20230726	48.78	10640	-13.72	20240111	8330	10.20	20240104	10640	-13.72	20240111	6270	46.41	20230726	1.02	N	072990	500	35 억		465578	N	N	0	N	00	N
83	20240215	150546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9200	-140	5	-1.50	212458830	23107	76.20	9410	9410	9120	12140	6540	9340	9194.57	6.49	0	-1835	9600	9470	9250	9120	8900	9535	9185	36	2800	500	6720	10	1	7170561	660	11.39	0.87	12	0.32	808.00	10561.00	10640	20240111	-13.53	6170	20230726	49.11	10640	-13.53	20240111	8330	10.44	20240104	10640	-13.53	20240111	6270	46.73	20230726	1.02	N	072990	500	35 억		465578	N	N	0	N	00	N
84	20240215	140542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9220	-120	5	-1.28	193571680	21047	69.41	9410	9410	9120	12140	6540	9340	9197.12	6.49	0	-1765	9600	9470	9250	9120	8900	9535	9185	36	2800	500	6720	10	1	7170561	661	11.41	0.87	12	0.29	808.00	10561.00	10640	20240111	-13.35	6170	20230726	49.43	10640	-13.35	20240111	8330	10.68	20240104	10640	-13.35	20240111	6270	47.05	20230726	1.02	N	072990	500	35 억		465578	N	N	0	N	00	N
85	20240215	130537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9260	-80	5	-0.86	177002030	19246	63.47	9410	9410	9120	12140	6540	9340	9196.82	6.49	0	-1588	9600	9470	9250	9120	8900	9535	9185	36	2800	500	6720	10	1	7170561	664	11.46	0.88	12	0.27	808.00	10561.00	10640	20240111	-12.97	6170	20230726	50.08	10640	-12.97	20240111	8330	11.16	20240104	10640	-12.97	20240111	6270	47.69	20230726	1.02	N	072990	500	35 억		465578	N	N	0	N	00	N
86	20240215	120541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9200	-140	5	-1.50	147349820	16010	52.80	9410	9410	9130	12140	6540	9340	9203.61	6.49	0	-1804	9600	9470	9250	9120	8900	9535	9185	36	2800	500	6720	10	1	7170561	660	11.39	0.87	12	0.22	808.00	10561.00	10640	20240111	-13.53	6170	20230726	49.11	10640	-13.53	20240111	8330	10.44	20240104	10640	-13.53	20240111	6270	46.73	20230726	1.02	N	072990	500	35 억		465578	N	N	0	N	00	N
87	20240215	110538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9230	-110	5	-1.18	77826320	8434	27.81	9410	9410	9130	12140	6540	9340	9227.69	6.49	0	-462	9600	9470	9250	9120	8900	9535	9185	36	2800	500	6720	10	1	7170561	662	11.42	0.87	12	0.12	808.00	10561.00	10640	20240111	-13.25	6170	20230726	49.59	10640	-13.25	20240111	8330	10.80	20240104	10640	-13.25	20240111	6270	47.21	20230726	1.02	N	072990	500	35 억		465578	N	N	0	N	00	N
88	20240215	100537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9190	-150	5	-1.61	60755810	6593	21.74	9410	9410	9130	12140	6540	9340	9215.20	6.49	0	119	9600	9470	9250	9120	8900	9535	9185	36	2800	500	6720	10	1	7170561	659	11.37	0.87	12	0.09	808.00	10561.00	10640	20240111	-13.63	6170	20230726	48.95	10640	-13.63	20240111	8330	10.32	20240104	10640	-13.63	20240111	6270	46.57	20230726	1.02	N	072990	500	35 억		465578	N	N	0	N	00	N
89	20240215	090538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9240	-100	5	-1.07	12222550	1304	4.30	9410	9410	9240	12140	6540	9340	9373.12	6.49	0	70	9600	9470	9250	9120	8900	9535	9185	36	2800	500	6720	10	1	7170561	663	11.44	0.87	12	0.02	808.00	10561.00	10640	20240111	-13.16	6170	20230726	49.76	10640	-13.16	20240111	8330	10.92	20240104	10640	-13.16	20240111	6270	47.37	20230726	1.02	N	072990	500	35 억		465578	N	N	0	N	00	N
90	20240214	160535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9340	160	2	1.74	278736480	30280	143.88	9210	9380	9030	11930	6430	9180	9205.29	6.51	0	-4514	9600	9390	9280	9070	8960	9335	9015	36	2750	500	6600	10	1	7170561	670	11.56	0.88	12	0.42	808.00	10561.00	10640	20240111	-12.22	6170	20230726	51.38	10640	-12.22	20240111	8330	12.12	20240104	10640	-12.22	20240111	6270	48.96	20230726	1.05	N	072990	500	35 억		466732	N	N	0	N	00	N
91	20240214	150536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9210	30	2	0.33	267601960	29084	138.20	9210	9380	9030	11930	6430	9180	9201.00	6.51	0	-3524	9600	9390	9280	9070	8960	9335	9015	36	2750	500	6600	10	1	7170561	660	11.40	0.87	12	0.41	808.00	10561.00	10640	20240111	-13.44	6170	20230726	49.27	10640	-13.44	20240111	8330	10.56	20240104	10640	-13.44	20240111	6270	46.89	20230726	1.05	N	072990	500	35 억		466732	N	N	0	N	00	N
92	20240214	140534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9230	50	2	0.54	150522460	16471	78.27	9210	9350	9030	11930	6430	9180	9138.64	6.51	0	-2657	9600	9390	9280	9070	8960	9335	9015	36	2750	500	6600	10	1	7170561	662	11.42	0.87	12	0.23	808.00	10561.00	10640	20240111	-13.25	6170	20230726	49.59	10640	-13.25	20240111	8330	10.80	20240104	10640	-13.25	20240111	6270	47.21	20230726	1.05	N	072990	500	35 억		466732	N	N	0	N	00	N
93	20240214	130535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9120	-60	5	-0.65	106283550	11679	55.50	9210	9260	9030	11930	6430	9180	9100.40	6.51	0	-1658	9600	9390	9280	9070	8960	9335	9015	36	2750	500	6600	10	1	7170561	654	11.29	0.86	12	0.16	808.00	10561.00	10640	20240111	-14.29	6170	20230726	47.81	10640	-14.29	20240111	8330	9.48	20240104	10640	-14.29	20240111	6270	45.45	20230726	1.05	N	072990	500	35 억		466732	N	N	0	N	00	N
94	20240214	120531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9080	-100	5	-1.09	75563030	8302	39.45	9210	9260	9030	11930	6430	9180	9101.79	6.51	0	-1901	9600	9390	9280	9070	8960	9335	9015	36	2750	500	6600	10	1	7170561	651	11.24	0.86	12	0.12	808.00	10561.00	10640	20240111	-14.66	6170	20230726	47.16	10640	-14.66	20240111	8330	9.00	20240104	10640	-14.66	20240111	6270	44.82	20230726	1.05	N	072990	500	35 억		466732	N	N	0	N	00	N
95	20240214	110536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9090	-90	5	-0.98	48191750	5285	25.11	9210	9260	9080	11930	6430	9180	9118.59	6.51	0	-944	9600	9390	9280	9070	8960	9335	9015	36	2750	500	6600	10	1	7170561	652	11.25	0.86	12	0.07	808.00	10561.00	10640	20240111	-14.57	6170	20230726	47.33	10640	-14.57	20240111	8330	9.12	20240104	10640	-14.57	20240111	6270	44.98	20230726	1.05	N	072990	500	35 억		466732	N	N	0	N	00	N
96	20240214	090528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9130	-50	5	-0.54	643210	70	0.33	9210	9210	9130	11930	6430	9180	9188.71	6.51	0	-37	9600	9390	9280	9070	8960	9335	9015	36	2750	500	6600	10	1	7170561	655	11.30	0.86	12	0.00	808.00	10561.00	10640	20240111	-14.19	6170	20230726	47.97	10640	-14.19	20240111	8330	9.60	20240104	10640	-14.19	20240111	6270	45.61	20230726	1.05	N	072990	500	35 억		466732	N	N	0	N	00	N
97	20240213	160529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9180	-230	5	-2.44	194893670	21045	33.44	9400	9490	9170	12230	6590	9410	9260.83	6.60	0	-8392	10216	9812	9496	9092	8776	9655	8935	36	2820	500	6770	10	1	7170561	658	11.36	0.87	12	0.29	808.00	10561.00	10640	20240111	-13.72	6170	20230726	48.78	10640	-13.72	20240111	8330	10.20	20240104	10640	-13.72	20240111	6270	46.41	20230726	1.01	N	072990	500	35 억		473144	N	N	0	N	00	N
98	20240213	150528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9170	-240	5	-2.55	184317290	19893	31.61	9400	9490	9170	12230	6590	9410	9265.43	6.60	0	-8116	10216	9812	9496	9092	8776	9655	8935	36	2820	500	6770	10	1	7170561	658	11.35	0.87	12	0.28	808.00	10561.00	10640	20240111	-13.82	6170	20230726	48.62	10640	-13.82	20240111	8330	10.08	20240104	10640	-13.82	20240111	6270	46.25	20230726	1.01	N	072990	500	35 억		473144	N	N	0	N	00	N
99	20240213	140535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9240	-170	5	-1.81	153181920	16505	26.23	9400	9490	9180	12230	6590	9410	9280.94	6.60	0	-6722	10216	9812	9496	9092	8776	9655	8935	36	2820	500	6770	10	1	7170561	663	11.44	0.87	12	0.23	808.00	10561.00	10640	20240111	-13.16	6170	20230726	49.76	10640	-13.16	20240111	8330	10.92	20240104	10640	-13.16	20240111	6270	47.37	20230726	1.01	N	072990	500	35 억		473144	N	N	0	N	00	N
100	20240213	130528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9230	-180	5	-1.91	127719920	13739	21.83	9400	9490	9200	12230	6590	9410	9296.16	6.60	0	-5055	10216	9812	9496	9092	8776	9655	8935	36	2820	500	6770	10	1	7170561	662	11.42	0.87	12	0.19	808.00	10561.00	10640	20240111	-13.25	6170	20230726	49.59	10640	-13.25	20240111	8330	10.80	20240104	10640	-13.25	20240111	6270	47.21	20230726	1.01	N	072990	500	35 억		473144	N	N	0	N	00	N
101	20240213	120534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9250	-160	5	-1.70	109195720	11732	18.64	9400	9490	9200	12230	6590	9410	9307.51	6.60	0	-4325	10216	9812	9496	9092	8776	9655	8935	36	2820	500	6770	10	1	7170561	663	11.45	0.88	12	0.16	808.00	10561.00	10640	20240111	-13.06	6170	20230726	49.92	10640	-13.06	20240111	8330	11.04	20240104	10640	-13.06	20240111	6270	47.53	20230726	1.01	N	072990	500	35 억		473144	N	N	0	N	00	N
102	20240213	110532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9220	-190	5	-2.02	98652210	10594	16.83	9400	9490	9200	12230	6590	9410	9312.08	6.60	0	-3867	10216	9812	9496	9092	8776	9655	8935	36	2820	500	6770	10	1	7170561	661	11.41	0.87	12	0.15	808.00	10561.00	10640	20240111	-13.35	6170	20230726	49.43	10640	-13.35	20240111	8330	10.68	20240104	10640	-13.35	20240111	6270	47.05	20230726	1.01	N	072990	500	35 억		473144	N	N	0	N	00	N
103	20240213	100440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9250	-160	5	-1.70	75902840	8127	12.91	9400	9490	9210	12230	6590	9410	9339.59	6.60	0	-3427	10216	9812	9496	9092	8776	9655	8935	36	2820	500	6770	10	1	7170561	663	11.45	0.88	12	0.11	808.00	10561.00	10640	20240111	-13.06	6170	20230726	49.92	10640	-13.06	20240111	8330	11.04	20240104	10640	-13.06	20240111	6270	47.53	20230726	1.01	N	072990	500	35 억		473144	N	N	0	N	00	N