KissMeData/038530/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	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	11	2	4.56	434632198	1702503	57.95	247	267	241	313	169	241	255.29	1.03	0	75687	281	261	249	229	217	271	239	116	72	100	140	1	1	115714347	292	-3.00	0.34	12	1.47	-84.00	733.00	754	20230421	-66.58	225	20240122	12.00	293	-13.99	20240108	225	12.00	20240122	674	-62.61	20230421	225	12.00	20240122	0.00	N	038530	100	115 억		1193336	N	N	0	N	00	N
3	20240229	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	255	14	2	5.81	406322654	1591076	54.15	247	267	241	313	169	241	255.38	1.03	0	116355	281	261	249	229	217	271	239	116	72	100	140	1	1	115714347	295	-3.04	0.35	12	1.38	-84.00	733.00	754	20230421	-66.18	225	20240122	13.33	293	-12.97	20240108	225	13.33	20240122	674	-62.17	20230421	225	13.33	20240122	0.00	N	038530	100	115 억		1193336	N	N	0	N	00	N
4	20240229	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	253	12	2	4.98	367576868	1438920	48.98	247	267	241	313	169	241	255.45	1.03	0	134935	281	261	249	229	217	271	239	116	72	100	140	1	1	115714347	293	-3.01	0.35	12	1.24	-84.00	733.00	754	20230421	-66.45	225	20240122	12.44	293	-13.65	20240108	225	12.44	20240122	674	-62.46	20230421	225	12.44	20240122	0.00	N	038530	100	115 억		1193336	N	N	0	N	00	N
5	20240229	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	11	2	4.56	352043904	1377495	46.88	247	267	241	313	169	241	255.57	1.03	0	138869	281	261	249	229	217	271	239	116	72	100	140	1	1	115714347	292	-3.00	0.34	12	1.19	-84.00	733.00	754	20230421	-66.58	225	20240122	12.00	293	-13.99	20240108	225	12.00	20240122	674	-62.61	20230421	225	12.00	20240122	0.00	N	038530	100	115 억		1193336	N	N	0	N	00	N
6	20240229	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	256	15	2	6.22	323465532	1265257	43.06	247	267	241	313	169	241	255.65	1.03	0	147939	281	261	249	229	217	271	239	116	72	100	140	1	1	115714347	296	-3.05	0.35	12	1.09	-84.00	733.00	754	20230421	-66.05	225	20240122	13.78	293	-12.63	20240108	225	13.78	20240122	674	-62.02	20230421	225	13.78	20240122	0.00	N	038530	100	115 억		1193336	N	N	0	N	00	N
7	20240229	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	253	12	2	4.98	303905078	1188578	40.45	247	267	241	313	169	241	255.69	1.03	0	151073	281	261	249	229	217	271	239	116	72	100	140	1	1	115714347	293	-3.01	0.35	12	1.03	-84.00	733.00	754	20230421	-66.45	225	20240122	12.44	293	-13.65	20240108	225	12.44	20240122	674	-62.46	20230421	225	12.44	20240122	0.00	N	038530	100	115 억		1193336	N	N	0	N	00	N
8	20240229	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	255	14	2	5.81	255208951	996808	33.93	247	267	241	313	169	241	256.03	1.03	0	96697	281	261	249	229	217	271	239	116	72	100	140	1	1	115714347	295	-3.04	0.35	12	0.86	-84.00	733.00	754	20230421	-66.18	225	20240122	13.33	293	-12.97	20240108	225	13.33	20240122	674	-62.17	20230421	225	13.33	20240122	0.00	N	038530	100	115 억		1193336	N	N	0	N	00	N
9	20240229	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	4	2	1.66	8598850	35237	1.20	247	247	242	313	169	241	244.03	1.03	0	-4780	281	261	249	229	217	271	239	116	72	100	140	1	1	115714347	284	-2.92	0.33	12	0.03	-84.00	733.00	754	20230421	-67.51	225	20240122	8.89	293	-16.38	20240108	225	8.89	20240122	674	-63.65	20230421	225	8.89	20240122	0.00	N	038530	100	115 억		1193336	N	N	0	N	00	N
10	20240228	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	4	2	1.69	744044511	2937527	489.77	237	269	237	308	166	237	253.30	1.00	0	50928	248	242	239	233	230	241	232	116	71	100	140	1	1	115714347	279	-2.87	0.33	12	2.54	-84.00	733.00	754	20230421	-68.04	225	20240122	7.11	293	-17.75	20240108	225	7.11	20240122	674	-64.24	20230421	225	7.11	20240122	0.00	N	038530	100	115 억		1159548	N	N	0	N	00	N
11	20240228	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	8	2	3.38	718692946	2832555	472.27	237	269	237	308	166	237	253.73	1.00	0	7097	248	242	239	233	230	241	232	116	71	100	140	1	1	115714347	284	-2.92	0.33	12	2.45	-84.00	733.00	754	20230421	-67.51	225	20240122	8.89	293	-16.38	20240108	225	8.89	20240122	674	-63.65	20230421	225	8.89	20240122	0.00	N	038530	100	115 억		1159548	N	N	0	N	00	N
12	20240228	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	8	2	3.38	705223624	2777400	463.08	237	269	237	308	166	237	253.92	1.00	0	229	248	242	239	233	230	241	232	116	71	100	140	1	1	115714347	284	-2.92	0.33	12	2.40	-84.00	733.00	754	20230421	-67.51	225	20240122	8.89	293	-16.38	20240108	225	8.89	20240122	674	-63.65	20230421	225	8.89	20240122	0.00	N	038530	100	115 억		1159548	N	N	0	N	00	N
13	20240228	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	8	2	3.38	678287601	2666936	444.66	237	269	237	308	166	237	254.33	1.00	0	-28624	248	242	239	233	230	241	232	116	71	100	140	1	1	115714347	284	-2.92	0.33	12	2.30	-84.00	733.00	754	20230421	-67.51	225	20240122	8.89	293	-16.38	20240108	225	8.89	20240122	674	-63.65	20230421	225	8.89	20240122	0.00	N	038530	100	115 억		1159548	N	N	0	N	00	N
14	20240228	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	9	2	3.80	539777113	2105426	351.04	237	269	237	308	166	237	256.37	1.00	0	-21387	248	242	239	233	230	241	232	116	71	100	140	1	1	115714347	285	-2.93	0.34	12	1.82	-84.00	733.00	754	20230421	-67.37	225	20240122	9.33	293	-16.04	20240108	225	9.33	20240122	674	-63.50	20230421	225	9.33	20240122	0.00	N	038530	100	115 억		1159548	N	N	0	N	00	N
15	20240228	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	7	2	2.95	19930676	83310	13.89	237	244	237	308	166	237	239.24	1.00	0	9227	248	242	239	233	230	241	232	116	71	100	140	1	1	115714347	282	-2.90	0.33	12	0.07	-84.00	733.00	754	20230421	-67.64	225	20240122	8.44	293	-16.72	20240108	225	8.44	20240122	674	-63.80	20230421	225	8.44	20240122	0.00	N	038530	100	115 억		1159548	N	N	0	N	00	N
16	20240228	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	4	2	1.69	14411193	60471	10.08	237	242	237	308	166	237	238.32	1.00	0	6709	248	242	239	233	230	241	232	116	71	100	140	1	1	115714347	279	-2.87	0.33	12	0.05	-84.00	733.00	754	20230421	-68.04	225	20240122	7.11	293	-17.75	20240108	225	7.11	20240122	674	-64.24	20230421	225	7.11	20240122	0.00	N	038530	100	115 억		1159548	N	N	0	N	00	N
17	20240228	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	2	2	0.84	8863902	37394	6.23	237	239	237	308	166	237	237.04	1.00	0	5861	248	242	239	233	230	241	232	116	71	100	140	1	1	115714347	277	-2.85	0.33	12	0.03	-84.00	733.00	754	20230421	-68.30	225	20240122	6.22	293	-18.43	20240108	225	6.22	20240122	674	-64.54	20230421	225	6.22	20240122	0.00	N	038530	100	115 억		1159548	N	N	0	N	00	N
18	20240227	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	237	-9	5	-3.66	143072153	599755	271.90	245	245	236	319	173	246	238.55	1.01	0	-23497	251	248	245	242	239	250	244	116	73	100	140	1	1	115714347	274	-2.82	0.32	12	0.52	-84.00	733.00	754	20230421	-68.57	225	20240122	5.33	293	-19.11	20240108	225	5.33	20240122	674	-64.84	20230421	225	5.33	20240122	0.00	N	038530	100	115 억		1172666	N	N	0	N	00	N
19	20240227	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	238	-8	5	-3.25	141895453	594795	269.65	245	245	236	319	173	246	238.56	1.01	0	-22545	251	248	245	242	239	250	244	116	73	100	140	1	1	115714347	275	-2.83	0.32	12	0.51	-84.00	733.00	754	20230421	-68.44	225	20240122	5.78	293	-18.77	20240108	225	5.78	20240122	674	-64.69	20230421	225	5.78	20240122	0.00	N	038530	100	115 억		1172666	N	N	0	N	00	N
20	20240227	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	-7	5	-2.85	132878309	557010	252.52	245	245	236	319	173	246	238.56	1.01	0	-19318	251	248	245	242	239	250	244	116	73	100	140	1	1	115714347	277	-2.85	0.33	12	0.48	-84.00	733.00	754	20230421	-68.30	225	20240122	6.22	293	-18.43	20240108	225	6.22	20240122	674	-64.54	20230421	225	6.22	20240122	0.00	N	038530	100	115 억		1172666	N	N	0	N	00	N
21	20240227	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	238	-8	5	-3.25	127342084	533731	241.97	245	245	236	319	173	246	238.59	1.01	0	-16094	251	248	245	242	239	250	244	116	73	100	140	1	1	115714347	275	-2.83	0.32	12	0.46	-84.00	733.00	754	20230421	-68.44	225	20240122	5.78	293	-18.77	20240108	225	5.78	20240122	674	-64.69	20230421	225	5.78	20240122	0.00	N	038530	100	115 억		1172666	N	N	0	N	00	N
22	20240227	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	-7	5	-2.85	109328330	457868	207.58	245	245	236	319	173	246	238.78	1.01	0	-3431	251	248	245	242	239	250	244	116	73	100	140	1	1	115714347	277	-2.85	0.33	12	0.40	-84.00	733.00	754	20230421	-68.30	225	20240122	6.22	293	-18.43	20240108	225	6.22	20240122	674	-64.54	20230421	225	6.22	20240122	0.00	N	038530	100	115 억		1172666	N	N	0	N	00	N
23	20240227	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	-7	5	-2.85	76575049	319993	145.07	245	245	237	319	173	246	239.30	1.01	0	5503	251	248	245	242	239	250	244	116	73	100	140	1	1	115714347	277	-2.85	0.33	12	0.28	-84.00	733.00	754	20230421	-68.30	225	20240122	6.22	293	-18.43	20240108	225	6.22	20240122	674	-64.54	20230421	225	6.22	20240122	0.00	N	038530	100	115 억		1172666	N	N	0	N	00	N
24	20240227	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	-7	5	-2.85	69658176	291058	131.95	245	245	237	319	173	246	239.33	1.01	0	2437	251	248	245	242	239	250	244	116	73	100	140	1	1	115714347	277	-2.85	0.33	12	0.25	-84.00	733.00	754	20230421	-68.30	225	20240122	6.22	293	-18.43	20240108	225	6.22	20240122	674	-64.54	20230421	225	6.22	20240122	0.00	N	038530	100	115 억		1172666	N	N	0	N	00	N
25	20240227	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	-3	5	-1.22	518180	2122	0.96	245	245	243	319	173	246	244.19	1.01	0	-1108	251	248	245	242	239	250	244	116	73	100	140	1	1	115714347	281	-2.89	0.33	12	0.00	-84.00	733.00	754	20230421	-67.77	225	20240122	8.00	293	-17.06	20240108	225	8.00	20240122	674	-63.95	20230421	225	8.00	20240122	0.00	N	038530	100	115 억		1172666	N	N	0	N	00	N
26	20240226	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	-3	5	-1.20	53386122	218870	74.07	244	248	242	323	175	249	243.92	1.02	0	-7486	256	252	246	242	236	254	244	116	74	100	140	1	1	115714347	285	-2.93	0.34	12	0.19	-84.00	733.00	754	20230421	-67.37	225	20240122	9.33	293	-16.04	20240108	225	9.33	20240122	674	-63.50	20230421	225	9.33	20240122	0.00	N	038530	100	115 억		1177777	N	N	0	N	00	N
27	20240226	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	-4	5	-1.61	50301729	206285	69.81	244	248	242	323	175	249	243.85	1.02	0	-6795	256	252	246	242	236	254	244	116	74	100	140	1	1	115714347	284	-2.92	0.33	12	0.18	-84.00	733.00	754	20230421	-67.51	225	20240122	8.89	293	-16.38	20240108	225	8.89	20240122	674	-63.65	20230421	225	8.89	20240122	0.00	N	038530	100	115 억		1177777	N	N	0	N	00	N
28	20240226	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	-4	5	-1.61	45886178	188310	63.73	244	248	242	323	175	249	243.67	1.02	0	526	256	252	246	242	236	254	244	116	74	100	140	1	1	115714347	284	-2.92	0.33	12	0.16	-84.00	733.00	754	20230421	-67.51	225	20240122	8.89	293	-16.38	20240108	225	8.89	20240122	674	-63.65	20230421	225	8.89	20240122	0.00	N	038530	100	115 억		1177777	N	N	0	N	00	N
29	20240226	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	-4	5	-1.61	42899416	176147	59.61	244	247	242	323	175	249	243.54	1.02	0	1885	256	252	246	242	236	254	244	116	74	100	140	1	1	115714347	284	-2.92	0.33	12	0.15	-84.00	733.00	754	20230421	-67.51	225	20240122	8.89	293	-16.38	20240108	225	8.89	20240122	674	-63.65	20230421	225	8.89	20240122	0.00	N	038530	100	115 억		1177777	N	N	0	N	00	N
30	20240226	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	-6	5	-2.41	38080678	156396	52.93	244	247	242	323	175	249	243.49	1.02	0	2257	256	252	246	242	236	254	244	116	74	100	140	1	1	115714347	281	-2.89	0.33	12	0.14	-84.00	733.00	754	20230421	-67.77	225	20240122	8.00	293	-17.06	20240108	225	8.00	20240122	674	-63.95	20230421	225	8.00	20240122	0.00	N	038530	100	115 억		1177777	N	N	0	N	00	N
31	20240226	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	-3	5	-1.20	28619918	117378	39.72	244	247	242	323	175	249	243.83	1.02	0	2274	256	252	246	242	236	254	244	116	74	100	140	1	1	115714347	285	-2.93	0.34	12	0.10	-84.00	733.00	754	20230421	-67.37	225	20240122	9.33	293	-16.04	20240108	225	9.33	20240122	674	-63.50	20230421	225	9.33	20240122	0.00	N	038530	100	115 억		1177777	N	N	0	N	00	N
32	20240226	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	-3	5	-1.20	12515613	51218	17.33	244	247	243	323	175	249	244.36	1.02	0	3535	256	252	246	242	236	254	244	116	74	100	140	1	1	115714347	285	-2.93	0.34	12	0.04	-84.00	733.00	754	20230421	-67.37	225	20240122	9.33	293	-16.04	20240108	225	9.33	20240122	674	-63.50	20230421	225	9.33	20240122	0.00	N	038530	100	115 억		1177777	N	N	0	N	00	N
33	20240226	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	-5	5	-2.01	4356521	17837	6.04	244	247	244	323	175	249	244.24	1.02	0	1727	256	252	246	242	236	254	244	116	74	100	140	1	1	115714347	282	-2.90	0.33	12	0.02	-84.00	733.00	754	20230421	-67.64	225	20240122	8.44	293	-16.72	20240108	225	8.44	20240122	674	-63.80	20230421	225	8.44	20240122	0.00	N	038530	100	115 억		1177777	N	N	0	N	00	N
34	20240223	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	5	2	2.05	71770484	294131	66.91	244	250	240	317	171	244	244.01	1.00	0	9001	256	250	245	239	234	247	236	116	73	100	140	1	1	115714347	288	-2.96	0.34	12	0.25	-84.00	733.00	754	20230421	-66.98	225	20240122	10.67	293	-15.02	20240108	225	10.67	20240122	674	-63.06	20230421	225	10.67	20240122	0.00	N	038530	100	115 억		1162319	N	N	0	N	00	N
35	20240223	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	6	2	2.46	68347360	280337	63.77	244	250	240	317	171	244	243.80	1.00	0	9246	256	250	245	239	234	247	236	116	73	100	140	1	1	115714347	289	-2.98	0.34	12	0.24	-84.00	733.00	754	20230421	-66.84	225	20240122	11.11	293	-14.68	20240108	225	11.11	20240122	674	-62.91	20230421	225	11.11	20240122	0.00	N	038530	100	115 억		1162319	N	N	0	N	00	N
36	20240223	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	5	2	2.05	62497689	256838	58.43	244	249	240	317	171	244	243.34	1.00	0	10147	256	250	245	239	234	247	236	116	73	100	140	1	1	115714347	288	-2.96	0.34	12	0.22	-84.00	733.00	754	20230421	-66.98	225	20240122	10.67	293	-15.02	20240108	225	10.67	20240122	674	-63.06	20230421	225	10.67	20240122	0.00	N	038530	100	115 억		1162319	N	N	0	N	00	N
37	20240223	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	1	2	0.41	57544943	236767	53.86	244	248	240	317	171	244	243.04	1.00	0	15726	256	250	245	239	234	247	236	116	73	100	140	1	1	115714347	284	-2.92	0.33	12	0.20	-84.00	733.00	754	20230421	-67.51	225	20240122	8.89	293	-16.38	20240108	225	8.89	20240122	674	-63.65	20230421	225	8.89	20240122	0.00	N	038530	100	115 억		1162319	N	N	0	N	00	N
38	20240223	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	2	2	0.82	51609929	212611	48.37	244	247	240	317	171	244	242.74	1.00	0	16707	256	250	245	239	234	247	236	116	73	100	140	1	1	115714347	285	-2.93	0.34	12	0.18	-84.00	733.00	754	20230421	-67.37	225	20240122	9.33	293	-16.04	20240108	225	9.33	20240122	674	-63.50	20230421	225	9.33	20240122	0.00	N	038530	100	115 억		1162319	N	N	0	N	00	N
39	20240223	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	-2	5	-0.82	28897393	119419	27.17	244	244	240	317	171	244	241.98	1.00	0	-245	256	250	245	239	234	247	236	116	73	100	140	1	1	115714347	280	-2.88	0.33	12	0.10	-84.00	733.00	754	20230421	-67.90	225	20240122	7.56	293	-17.41	20240108	225	7.56	20240122	674	-64.09	20230421	225	7.56	20240122	0.00	N	038530	100	115 억		1162319	N	N	0	N	00	N
40	20240223	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	-2	5	-0.82	20575226	85022	19.34	244	244	240	317	171	244	242.00	1.00	0	-887	256	250	245	239	234	247	236	116	73	100	140	1	1	115714347	280	-2.88	0.33	12	0.07	-84.00	733.00	754	20230421	-67.90	225	20240122	7.56	293	-17.41	20240108	225	7.56	20240122	674	-64.09	20230421	225	7.56	20240122	0.00	N	038530	100	115 억		1162319	N	N	0	N	00	N
41	20240223	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	0	3	0.00	5696668	23347	5.31	244	244	244	317	171	244	244.00	1.00	0	-3154	256	250	245	239	234	247	236	116	73	100	140	1	1	115714347	282	-2.90	0.33	12	0.02	-84.00	733.00	754	20230421	-67.64	225	20240122	8.44	293	-16.72	20240108	225	8.44	20240122	674	-63.80	20230421	225	8.44	20240122	0.00	N	038530	100	115 억		1162319	N	N	0	N	00	N
42	20240222	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	-7	5	-2.79	105670651	430983	76.26	251	251	240	326	176	251	245.19	1.02	0	-30036	270	260	253	243	236	257	240	116	75	100	150	1	1	115714347	282	-2.90	0.33	12	0.37	-84.00	733.00	754	20230421	-67.64	225	20240122	8.44	293	-16.72	20240108	225	8.44	20240122	674	-63.80	20230421	225	8.44	20240122	0.00	N	038530	100	115 억		1179647	N	N	0	N	00	N
43	20240222	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	-7	5	-2.79	98454567	401481	71.04	251	251	240	326	176	251	245.23	1.02	0	-25641	270	260	253	243	236	257	240	116	75	100	150	1	1	115714347	282	-2.90	0.33	12	0.35	-84.00	733.00	754	20230421	-67.64	225	20240122	8.44	293	-16.72	20240108	225	8.44	20240122	674	-63.80	20230421	225	8.44	20240122	0.00	N	038530	100	115 억		1179647	N	N	0	N	00	N
44	20240222	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	-5	5	-1.99	85634604	349135	61.78	251	251	240	326	176	251	245.28	1.02	0	-21578	270	260	253	243	236	257	240	116	75	100	150	1	1	115714347	285	-2.93	0.34	12	0.30	-84.00	733.00	754	20230421	-67.37	225	20240122	9.33	293	-16.04	20240108	225	9.33	20240122	674	-63.50	20230421	225	9.33	20240122	0.00	N	038530	100	115 억		1179647	N	N	0	N	00	N
45	20240222	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	-2	5	-0.80	77551274	316420	55.99	251	251	240	326	176	251	245.09	1.02	0	-18472	270	260	253	243	236	257	240	116	75	100	150	1	1	115714347	288	-2.96	0.34	12	0.27	-84.00	733.00	754	20230421	-66.98	225	20240122	10.67	293	-15.02	20240108	225	10.67	20240122	674	-63.06	20230421	225	10.67	20240122	0.00	N	038530	100	115 억		1179647	N	N	0	N	00	N
46	20240222	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	-6	5	-2.39	65832819	268789	47.56	251	251	240	326	176	251	244.92	1.02	0	-21616	270	260	253	243	236	257	240	116	75	100	150	1	1	115714347	284	-2.92	0.33	12	0.23	-84.00	733.00	754	20230421	-67.51	225	20240122	8.89	293	-16.38	20240108	225	8.89	20240122	674	-63.65	20230421	225	8.89	20240122	0.00	N	038530	100	115 억		1179647	N	N	0	N	00	N
47	20240222	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	-2	5	-0.80	52802682	215813	38.19	251	251	240	326	176	251	244.67	1.02	0	-20748	270	260	253	243	236	257	240	116	75	100	150	1	1	115714347	288	-2.96	0.34	12	0.19	-84.00	733.00	754	20230421	-66.98	225	20240122	10.67	293	-15.02	20240108	225	10.67	20240122	674	-63.06	20230421	225	10.67	20240122	0.00	N	038530	100	115 억		1179647	N	N	0	N	00	N
48	20240222	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	-7	5	-2.79	26800149	109669	19.41	251	251	240	326	176	251	244.37	1.02	0	-17365	270	260	253	243	236	257	240	116	75	100	150	1	1	115714347	282	-2.90	0.33	12	0.09	-84.00	733.00	754	20230421	-67.64	225	20240122	8.44	293	-16.72	20240108	225	8.44	20240122	674	-63.80	20230421	225	8.44	20240122	0.00	N	038530	100	115 억		1179647	N	N	0	N	00	N
49	20240222	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-1	5	-0.40	16633702	68120	12.05	251	251	240	326	176	251	244.18	1.02	0	-5699	270	260	253	243	236	257	240	116	75	100	150	1	1	115714347	289	-2.98	0.34	12	0.06	-84.00	733.00	754	20230421	-66.84	225	20240122	11.11	293	-14.68	20240108	225	11.11	20240122	674	-62.91	20230421	225	11.11	20240122	0.00	N	038530	100	115 억		1179647	N	N	0	N	00	N
50	20240221	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	-1	5	-0.40	140683804	561413	53.46	258	263	246	327	177	252	250.59	1.01	0	-2031	276	264	258	246	240	261	243	116	75	100	150	1	1	115714347	290	-2.99	0.34	12	0.49	-84.00	733.00	754	20230421	-66.71	225	20240122	11.56	293	-14.33	20240108	225	11.56	20240122	674	-62.76	20230421	225	11.56	20240122	0.00	N	038530	100	115 억		1170215	N	N	0	N	00	N
51	20240221	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	-4	5	-1.59	122467960	488008	46.47	258	263	246	327	177	252	250.95	1.01	0	16309	276	264	258	246	240	261	243	116	75	100	150	1	1	115714347	287	-2.95	0.34	12	0.42	-84.00	733.00	754	20230421	-67.11	225	20240122	10.22	293	-15.36	20240108	225	10.22	20240122	674	-63.20	20230421	225	10.22	20240122	0.00	N	038530	100	115 억		1170215	N	N	0	N	00	N
52	20240221	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	-3	5	-1.19	116616476	464401	44.23	258	263	246	327	177	252	251.11	1.01	0	24560	276	264	258	246	240	261	243	116	75	100	150	1	1	115714347	288	-2.96	0.34	12	0.40	-84.00	733.00	754	20230421	-66.98	225	20240122	10.67	293	-15.02	20240108	225	10.67	20240122	674	-63.06	20230421	225	10.67	20240122	0.00	N	038530	100	115 억		1170215	N	N	0	N	00	N
53	20240221	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	0	3	0.00	112703479	448737	42.73	258	263	246	327	177	252	251.16	1.01	0	26056	276	264	258	246	240	261	243	116	75	100	150	1	1	115714347	292	-3.00	0.34	12	0.39	-84.00	733.00	754	20230421	-66.58	225	20240122	12.00	293	-13.99	20240108	225	12.00	20240122	674	-62.61	20230421	225	12.00	20240122	0.00	N	038530	100	115 억		1170215	N	N	0	N	00	N
54	20240221	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-2	5	-0.79	106471319	423957	40.37	258	263	246	327	177	252	251.14	1.01	0	27924	276	264	258	246	240	261	243	116	75	100	150	1	1	115714347	289	-2.98	0.34	12	0.37	-84.00	733.00	754	20230421	-66.84	225	20240122	11.11	293	-14.68	20240108	225	11.11	20240122	674	-62.91	20230421	225	11.11	20240122	0.00	N	038530	100	115 억		1170215	N	N	0	N	00	N
55	20240221	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	-3	5	-1.19	85060424	337355	32.13	258	263	246	327	177	252	252.14	1.01	0	-2358	276	264	258	246	240	261	243	116	75	100	150	1	1	115714347	288	-2.96	0.34	12	0.29	-84.00	733.00	754	20230421	-66.98	225	20240122	10.67	293	-15.02	20240108	225	10.67	20240122	674	-63.06	20230421	225	10.67	20240122	0.00	N	038530	100	115 억		1170215	N	N	0	N	00	N
56	20240221	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	253	1	2	0.40	50939646	199939	19.04	258	263	250	327	177	252	254.78	1.01	0	-45316	276	264	258	246	240	261	243	116	75	100	150	1	1	115714347	293	-3.01	0.35	12	0.17	-84.00	733.00	754	20230421	-66.45	225	20240122	12.44	293	-13.65	20240108	225	12.44	20240122	674	-62.46	20230421	225	12.44	20240122	0.00	N	038530	100	115 억		1170215	N	N	0	N	00	N
57	20240221	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	258	6	2	2.38	13192660	50931	4.85	258	263	254	327	177	252	259.03	1.01	0	-30382	276	264	258	246	240	261	243	116	75	100	150	1	1	115714347	299	-3.07	0.35	12	0.04	-84.00	733.00	754	20230421	-65.78	225	20240122	14.67	293	-11.95	20240108	225	14.67	20240122	674	-61.72	20230421	225	14.67	20240122	0.00	N	038530	100	115 억		1170215	N	N	0	N	00	N
58	20240220	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	-13	5	-4.91	268316040	1044117	15.31	269	270	252	344	186	265	256.98	1.04	0	-53277	304	284	262	242	220	294	252	116	79	100	150	1	1	115714347	292	-3.00	0.34	12	0.90	-84.00	733.00	754	20230421	-66.58	225	20240122	12.00	293	-13.99	20240108	225	12.00	20240122	674	-62.61	20230421	225	12.00	20240122	0.00	N	038530	100	115 억		1204837	N	N	0	N	00	N
59	20240220	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	255	-10	5	-3.77	240004626	931919	13.66	269	270	252	344	186	265	257.54	1.04	0	-58885	304	284	262	242	220	294	252	116	79	100	150	1	1	115714347	295	-3.04	0.35	12	0.81	-84.00	733.00	754	20230421	-66.18	225	20240122	13.33	293	-12.97	20240108	225	13.33	20240122	674	-62.17	20230421	225	13.33	20240122	0.00	N	038530	100	115 억		1204837	N	N	0	N	00	N
60	20240220	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	256	-9	5	-3.40	216990659	841685	12.34	269	270	252	344	186	265	257.81	1.04	0	-55778	304	284	262	242	220	294	252	116	79	100	150	1	1	115714347	296	-3.05	0.35	12	0.73	-84.00	733.00	754	20230421	-66.05	225	20240122	13.78	293	-12.63	20240108	225	13.78	20240122	674	-62.02	20230421	225	13.78	20240122	0.00	N	038530	100	115 억		1204837	N	N	0	N	00	N
61	20240220	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	259	-6	5	-2.26	201021936	779354	11.43	269	270	252	344	186	265	257.93	1.04	0	-47578	304	284	262	242	220	294	252	116	79	100	150	1	1	115714347	300	-3.08	0.35	12	0.67	-84.00	733.00	754	20230421	-65.65	225	20240122	15.11	293	-11.60	20240108	225	15.11	20240122	674	-61.57	20230421	225	15.11	20240122	0.00	N	038530	100	115 억		1204837	N	N	0	N	00	N
62	20240220	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	259	-6	5	-2.26	180491567	700092	10.26	269	270	252	344	186	265	257.81	1.04	0	-20286	304	284	262	242	220	294	252	116	79	100	150	1	1	115714347	300	-3.08	0.35	12	0.61	-84.00	733.00	754	20230421	-65.65	225	20240122	15.11	293	-11.60	20240108	225	15.11	20240122	674	-61.57	20230421	225	15.11	20240122	0.00	N	038530	100	115 억		1204837	N	N	0	N	00	N
63	20240220	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-11	5	-4.15	165347560	640806	9.40	269	270	252	344	186	265	258.03	1.04	0	-4956	304	284	262	242	220	294	252	116	79	100	150	1	1	115714347	294	-3.02	0.35	12	0.55	-84.00	733.00	754	20230421	-66.31	225	20240122	12.89	293	-13.31	20240108	225	12.89	20240122	674	-62.31	20230421	225	12.89	20240122	0.00	N	038530	100	115 억		1204837	N	N	0	N	00	N
64	20240220	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	-8	5	-3.02	138925960	536783	7.87	269	270	253	344	186	265	258.81	1.04	0	-2737	304	284	262	242	220	294	252	116	79	100	150	1	1	115714347	297	-3.06	0.35	12	0.46	-84.00	733.00	754	20230421	-65.92	225	20240122	14.22	293	-12.29	20240108	225	14.22	20240122	674	-61.87	20230421	225	14.22	20240122	0.00	N	038530	100	115 억		1204837	N	N	0	N	00	N
65	20240220	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-1	5	-0.38	26199814	98396	1.44	269	270	263	344	186	265	266.27	1.04	0	-21720	304	284	262	242	220	294	252	116	79	100	150	1	1	115714347	305	-3.14	0.36	12	0.09	-84.00	733.00	754	20230421	-64.99	225	20240122	17.33	293	-9.90	20240108	225	17.33	20240122	674	-60.83	20230421	225	17.33	20240122	0.00	N	038530	100	115 억		1204837	N	N	0	N	00	N
66	20240219	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	23	2	9.50	1807748621	6790225	2220.38	245	282	240	314	170	242	266.23	1.13	0	34323	246	244	241	239	236	245	240	116	72	100	140	1	1	115714347	307	-3.15	0.36	12	5.87	-84.00	733.00	754	20230421	-64.85	225	20240122	17.78	293	-9.56	20240108	225	17.78	20240122	674	-60.68	20230421	225	17.78	20240122	0.00	N	038530	100	115 억		1306581	N	N	0	N	00	N
67	20240219	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	18	2	7.44	1730753105	6498026	2124.84	245	282	240	314	170	242	266.35	1.13	0	-16785	246	244	241	239	236	245	240	116	72	100	140	1	1	115714347	301	-3.10	0.35	12	5.62	-84.00	733.00	754	20230421	-65.52	225	20240122	15.56	293	-11.26	20240108	225	15.56	20240122	674	-61.42	20230421	225	15.56	20240122	0.00	N	038530	100	115 억		1306581	N	N	0	N	00	N
68	20240219	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	261	19	2	7.85	1628905342	6104066	1996.01	245	282	240	314	170	242	266.86	1.13	0	-73220	246	244	241	239	236	245	240	116	72	100	140	1	1	115714347	302	-3.11	0.36	12	5.28	-84.00	733.00	754	20230421	-65.38	225	20240122	16.00	293	-10.92	20240108	225	16.00	20240122	674	-61.28	20230421	225	16.00	20240122	0.00	N	038530	100	115 억		1306581	N	N	0	N	00	N
69	20240219	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	21	2	8.68	1250693184	4673376	1528.18	245	282	240	314	170	242	267.62	1.13	0	-105086	246	244	241	239	236	245	240	116	72	100	140	1	1	115714347	304	-3.13	0.36	12	4.04	-84.00	733.00	754	20230421	-65.12	225	20240122	16.89	293	-10.24	20240108	225	16.89	20240122	674	-60.98	20230421	225	16.89	20240122	0.00	N	038530	100	115 억		1306581	N	N	0	N	00	N
70	20240219	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	259	17	2	7.02	149155228	586398	191.75	245	265	240	314	170	242	254.36	1.13	0	30454	246	244	241	239	236	245	240	116	72	100	140	1	1	115714347	300	-3.08	0.35	12	0.51	-84.00	733.00	754	20230421	-65.65	225	20240122	15.11	293	-11.60	20240108	225	15.11	20240122	674	-61.57	20230421	225	15.11	20240122	0.00	N	038530	100	115 억		1306581	N	N	0	N	00	N
71	20240219	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	1	2	0.41	11320352	46544	15.22	245	246	240	314	170	242	243.22	1.13	0	2515	246	244	241	239	236	245	240	116	72	100	140	1	1	115714347	281	-2.89	0.33	12	0.04	-84.00	733.00	754	20230421	-67.77	225	20240122	8.00	293	-17.06	20240108	225	8.00	20240122	674	-63.95	20230421	225	8.00	20240122	0.00	N	038530	100	115 억		1306581	N	N	0	N	00	N
72	20240219	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	2	2	0.83	8971751	36887	12.06	245	246	240	314	170	242	243.22	1.13	0	2506	246	244	241	239	236	245	240	116	72	100	140	1	1	115714347	282	-2.90	0.33	12	0.03	-84.00	733.00	754	20230421	-67.64	225	20240122	8.44	293	-16.72	20240108	225	8.44	20240122	674	-63.80	20230421	225	8.44	20240122	0.00	N	038530	100	115 억		1306581	N	N	0	N	00	N
73	20240219	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	3	2	1.24	2847883	11747	3.84	245	246	240	314	170	242	242.43	1.13	0	124	246	244	241	239	236	245	240	116	72	100	140	1	1	115714347	284	-2.92	0.33	12	0.01	-84.00	733.00	754	20230421	-67.51	225	20240122	8.89	293	-16.38	20240108	225	8.89	20240122	674	-63.65	20230421	225	8.89	20240122	0.00	N	038530	100	115 억		1306581	N	N	0	N	00	N
74	20240216	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	2	2	0.83	73153836	305248	114.80	240	243	238	312	168	240	239.65	1.11	0	21829	246	242	240	236	234	242	236	116	72	100	140	1	1	115714347	280	-2.88	0.33	12	0.26	-84.00	733.00	754	20230421	-67.90	225	20240122	7.56	293	-17.41	20240108	225	7.56	20240122	674	-64.09	20230421	225	7.56	20240122	0.00	N	038530	100	115 억		1284752	N	N	0	N	00	N
75	20240216	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	1	2	0.42	70698800	295065	110.97	240	243	238	312	168	240	239.60	1.11	0	18607	246	242	240	236	234	242	236	116	72	100	140	1	1	115714347	279	-2.87	0.33	12	0.25	-84.00	733.00	754	20230421	-68.04	225	20240122	7.11	293	-17.75	20240108	225	7.11	20240122	674	-64.24	20230421	225	7.11	20240122	0.00	N	038530	100	115 억		1284752	N	N	0	N	00	N
76	20240216	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	1	2	0.42	61981896	258573	97.25	240	243	238	312	168	240	239.71	1.11	0	18463	246	242	240	236	234	242	236	116	72	100	140	1	1	115714347	279	-2.87	0.33	12	0.22	-84.00	733.00	754	20230421	-68.04	225	20240122	7.11	293	-17.75	20240108	225	7.11	20240122	674	-64.24	20230421	225	7.11	20240122	0.00	N	038530	100	115 억		1284752	N	N	0	N	00	N
77	20240216	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	1	2	0.42	58637756	244683	92.02	240	243	238	312	168	240	239.65	1.11	0	18883	246	242	240	236	234	242	236	116	72	100	140	1	1	115714347	279	-2.87	0.33	12	0.21	-84.00	733.00	754	20230421	-68.04	225	20240122	7.11	293	-17.75	20240108	225	7.11	20240122	674	-64.24	20230421	225	7.11	20240122	0.00	N	038530	100	115 억		1284752	N	N	0	N	00	N
78	20240216	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	1	2	0.42	39429322	164332	61.80	240	243	238	312	168	240	239.94	1.11	0	9808	246	242	240	236	234	242	236	116	72	100	140	1	1	115714347	279	-2.87	0.33	12	0.14	-84.00	733.00	754	20230421	-68.04	225	20240122	7.11	293	-17.75	20240108	225	7.11	20240122	674	-64.24	20230421	225	7.11	20240122	0.00	N	038530	100	115 억		1284752	N	N	0	N	00	N
79	20240216	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	1	2	0.42	26838441	111910	42.09	240	243	238	312	168	240	239.82	1.11	0	-2892	246	242	240	236	234	242	236	116	72	100	140	1	1	115714347	279	-2.87	0.33	12	0.10	-84.00	733.00	754	20230421	-68.04	225	20240122	7.11	293	-17.75	20240108	225	7.11	20240122	674	-64.24	20230421	225	7.11	20240122	0.00	N	038530	100	115 억		1284752	N	N	0	N	00	N
80	20240216	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	0	3	0.00	19065183	79485	29.89	240	243	238	312	168	240	239.86	1.11	0	-5348	246	242	240	236	234	242	236	116	72	100	140	1	1	115714347	278	-2.86	0.33	12	0.07	-84.00	733.00	754	20230421	-68.17	225	20240122	6.67	293	-18.09	20240108	225	6.67	20240122	674	-64.39	20230421	225	6.67	20240122	0.00	N	038530	100	115 억		1284752	N	N	0	N	00	N
81	20240216	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	0	3	0.00	4631019	19315	7.26	240	240	239	312	168	240	239.76	1.11	0	8144	246	242	240	236	234	242	236	116	72	100	140	1	1	115714347	278	-2.86	0.33	12	0.02	-84.00	733.00	754	20230421	-68.17	225	20240122	6.67	293	-18.09	20240108	225	6.67	20240122	674	-64.39	20230421	225	6.67	20240122	0.00	N	038530	100	115 억		1284752	N	N	0	N	00	N
82	20240215	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	0	3	0.00	63179460	263385	92.06	241	244	238	312	168	240	239.87	1.08	0	40233	246	243	240	237	234	241	235	116	72	100	140	1	1	115714347	278	-2.86	0.33	12	0.23	-84.00	733.00	754	20230421	-68.17	225	20240122	6.67	293	-18.09	20240108	225	6.67	20240122	674	-64.39	20230421	225	6.67	20240122	0.00	N	038530	100	115 억		1244519	N	N	0	N	00	N
83	20240215	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	2	2	0.83	62570899	260850	91.18	241	244	238	312	168	240	239.87	1.08	0	40163	246	243	240	237	234	241	235	116	72	100	140	1	1	115714347	280	-2.88	0.33	12	0.23	-84.00	733.00	754	20230421	-67.90	225	20240122	7.56	293	-17.41	20240108	225	7.56	20240122	674	-64.09	20230421	225	7.56	20240122	0.00	N	038530	100	115 억		1244519	N	N	0	N	00	N
84	20240215	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	2	2	0.83	54451216	227098	79.38	241	244	238	312	168	240	239.77	1.08	0	34412	246	243	240	237	234	241	235	116	72	100	140	1	1	115714347	280	-2.88	0.33	12	0.20	-84.00	733.00	754	20230421	-67.90	225	20240122	7.56	293	-17.41	20240108	225	7.56	20240122	674	-64.09	20230421	225	7.56	20240122	0.00	N	038530	100	115 억		1244519	N	N	0	N	00	N
85	20240215	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	0	3	0.00	47956757	200157	69.96	241	244	238	312	168	240	239.60	1.08	0	30882	246	243	240	237	234	241	235	116	72	100	140	1	1	115714347	278	-2.86	0.33	12	0.17	-84.00	733.00	754	20230421	-68.17	225	20240122	6.67	293	-18.09	20240108	225	6.67	20240122	674	-64.39	20230421	225	6.67	20240122	0.00	N	038530	100	115 억		1244519	N	N	0	N	00	N
86	20240215	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	1	2	0.42	44181953	184468	64.48	241	244	238	312	168	240	239.51	1.08	0	30856	246	243	240	237	234	241	235	116	72	100	140	1	1	115714347	279	-2.87	0.33	12	0.16	-84.00	733.00	754	20230421	-68.04	225	20240122	7.11	293	-17.75	20240108	225	7.11	20240122	674	-64.24	20230421	225	7.11	20240122	0.00	N	038530	100	115 억		1244519	N	N	0	N	00	N
87	20240215	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	2	2	0.83	21824533	91001	31.81	241	244	238	312	168	240	239.83	1.08	0	6812	246	243	240	237	234	241	235	116	72	100	140	1	1	115714347	280	-2.88	0.33	12	0.08	-84.00	733.00	754	20230421	-67.90	225	20240122	7.56	293	-17.41	20240108	225	7.56	20240122	674	-64.09	20230421	225	7.56	20240122	0.00	N	038530	100	115 억		1244519	N	N	0	N	00	N
88	20240215	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	1	2	0.42	16231095	67742	23.68	241	244	238	312	168	240	239.60	1.08	0	2444	246	243	240	237	234	241	235	116	72	100	140	1	1	115714347	279	-2.87	0.33	12	0.06	-84.00	733.00	754	20230421	-68.04	225	20240122	7.11	293	-17.75	20240108	225	7.11	20240122	674	-64.24	20230421	225	7.11	20240122	0.00	N	038530	100	115 억		1244519	N	N	0	N	00	N
89	20240215	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	2	2	0.83	532922	2199	0.77	241	244	241	312	168	240	242.35	1.08	0	1	246	243	240	237	234	241	235	116	72	100	140	1	1	115714347	280	-2.88	0.33	12	0.00	-84.00	733.00	754	20230421	-67.90	225	20240122	7.56	293	-17.41	20240108	225	7.56	20240122	674	-64.09	20230421	225	7.56	20240122	0.00	N	038530	100	115 억		1244519	N	N	0	N	00	N
90	20240214	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	-4	5	-1.64	68651900	286022	176.04	243	243	237	317	171	244	240.02	1.03	0	47354	250	246	241	237	232	244	235	116	73	100	140	1	1	115714347	278	-2.86	0.33	12	0.25	-84.00	733.00	754	20230421	-68.17	225	20240122	6.67	293	-18.09	20240108	225	6.67	20240122	674	-64.39	20230421	225	6.67	20240122	0.00	N	038530	100	115 억		1197165	N	N	0	N	00	N
91	20240214	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	-2	5	-0.82	68158200	283966	174.78	243	243	237	317	171	244	240.02	1.03	0	47308	250	246	241	237	232	244	235	116	73	100	140	1	1	115714347	280	-2.88	0.33	12	0.25	-84.00	733.00	754	20230421	-67.90	225	20240122	7.56	293	-17.41	20240108	225	7.56	20240122	674	-64.09	20230421	225	7.56	20240122	0.00	N	038530	100	115 억		1197165	N	N	0	N	00	N
92	20240214	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	-2	5	-0.82	61382839	255873	157.48	243	243	237	317	171	244	239.90	1.03	0	47162	250	246	241	237	232	244	235	116	73	100	140	1	1	115714347	280	-2.88	0.33	12	0.22	-84.00	733.00	754	20230421	-67.90	225	20240122	7.56	293	-17.41	20240108	225	7.56	20240122	674	-64.09	20230421	225	7.56	20240122	0.00	N	038530	100	115 억		1197165	N	N	0	N	00	N
93	20240214	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	-2	5	-0.82	56693096	236488	145.55	243	243	237	317	171	244	239.73	1.03	0	44902	250	246	241	237	232	244	235	116	73	100	140	1	1	115714347	280	-2.88	0.33	12	0.20	-84.00	733.00	754	20230421	-67.90	225	20240122	7.56	293	-17.41	20240108	225	7.56	20240122	674	-64.09	20230421	225	7.56	20240122	0.00	N	038530	100	115 억		1197165	N	N	0	N	00	N
94	20240214	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	-2	5	-0.82	46574449	194259	119.56	243	243	237	317	171	244	239.75	1.03	0	40620	250	246	241	237	232	244	235	116	73	100	140	1	1	115714347	280	-2.88	0.33	12	0.17	-84.00	733.00	754	20230421	-67.90	225	20240122	7.56	293	-17.41	20240108	225	7.56	20240122	674	-64.09	20230421	225	7.56	20240122	0.00	N	038530	100	115 억		1197165	N	N	0	N	00	N
95	20240214	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	-5	5	-2.05	24265829	100972	62.15	243	243	239	317	171	244	240.32	1.03	0	17362	250	246	241	237	232	244	235	116	73	100	140	1	1	115714347	277	-2.85	0.33	12	0.09	-84.00	733.00	754	20230421	-68.30	225	20240122	6.22	293	-18.43	20240108	225	6.22	20240122	674	-64.54	20230421	225	6.22	20240122	0.00	N	038530	100	115 억		1197165	N	N	0	N	00	N
96	20240214	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	-2	5	-0.82	3098646	12807	7.88	243	243	239	317	171	244	241.95	1.03	0	-1641	250	246	241	237	232	244	235	116	73	100	140	1	1	115714347	280	-2.88	0.33	12	0.01	-84.00	733.00	754	20230421	-67.90	225	20240122	7.56	293	-17.41	20240108	225	7.56	20240122	674	-64.09	20230421	225	7.56	20240122	0.00	N	038530	100	115 억		1197165	N	N	0	N	00	N
97	20240213	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	5	2	2.09	37235106	155009	52.64	245	245	236	310	168	239	240.21	1.03	0	3613	246	242	238	234	230	244	236	116	71	100	140	1	1	115714347	282	-2.90	0.33	12	0.13	-84.00	733.00	754	20230421	-67.64	225	20240122	8.44	293	-16.72	20240108	225	8.44	20240122	674	-63.80	20230421	225	8.44	20240122	0.00	N	038530	100	115 억		1193552	N	N	0	N	00	N
98	20240213	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	4	2	1.67	36376686	151467	51.44	245	245	236	310	168	239	240.16	1.03	0	1288	246	242	238	234	230	244	236	116	71	100	140	1	1	115714347	281	-2.89	0.33	12	0.13	-84.00	733.00	754	20230421	-67.77	225	20240122	8.00	293	-17.06	20240108	225	8.00	20240122	674	-63.95	20230421	225	8.00	20240122	0.00	N	038530	100	115 억		1193552	N	N	0	N	00	N
99	20240213	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	5	2	2.09	35734662	148824	50.54	245	245	236	310	168	239	240.11	1.03	0	1142	246	242	238	234	230	244	236	116	71	100	140	1	1	115714347	282	-2.90	0.33	12	0.13	-84.00	733.00	754	20230421	-67.64	225	20240122	8.44	293	-16.72	20240108	225	8.44	20240122	674	-63.80	20230421	225	8.44	20240122	0.00	N	038530	100	115 억		1193552	N	N	0	N	00	N
100	20240213	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	2	2	0.84	22970852	95793	32.53	245	245	236	310	168	239	239.80	1.03	0	1862	246	242	238	234	230	244	236	116	71	100	140	1	1	115714347	279	-2.87	0.33	12	0.08	-84.00	733.00	754	20230421	-68.04	225	20240122	7.11	293	-17.75	20240108	225	7.11	20240122	674	-64.24	20230421	225	7.11	20240122	0.00	N	038530	100	115 억		1193552	N	N	0	N	00	N
101	20240213	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	1	2	0.42	21060749	87818	29.82	245	245	236	310	168	239	239.82	1.03	0	1884	246	242	238	234	230	244	236	116	71	100	140	1	1	115714347	278	-2.86	0.33	12	0.08	-84.00	733.00	754	20230421	-68.17	225	20240122	6.67	293	-18.09	20240108	225	6.67	20240122	674	-64.39	20230421	225	6.67	20240122	0.00	N	038530	100	115 억		1193552	N	N	0	N	00	N
102	20240213	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	1	2	0.42	18177458	75820	25.75	245	245	236	310	168	239	239.74	1.03	0	2430	246	242	238	234	230	244	236	116	71	100	140	1	1	115714347	278	-2.86	0.33	12	0.07	-84.00	733.00	754	20230421	-68.17	225	20240122	6.67	293	-18.09	20240108	225	6.67	20240122	674	-64.39	20230421	225	6.67	20240122	0.00	N	038530	100	115 억		1193552	N	N	0	N	00	N
103	20240213	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	239	0	3	0.00	11398641	47385	16.09	245	245	236	310	168	239	240.55	1.03	0	2637	246	242	238	234	230	244	236	116	71	100	140	1	1	115714347	277	-2.85	0.33	12	0.04	-84.00	733.00	754	20230421	-68.30	225	20240122	6.22	293	-18.43	20240108	225	6.22	20240122	674	-64.54	20230421	225	6.22	20240122	0.00	N	038530	100	115 억		1193552	N	N	0	N	00	N