KissMeData/065150/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	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	-1	5	-0.47	30923561	147151	138.62	214	214	207	274	148	211	210.15	0.15	0	723	219	215	211	207	203	213	205	125	63	100	120	1	1	125282405	263	-5.00	0.76	12	0.12	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		183525	N	N	0	N	00	N
3	20240229	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	2	2	0.95	27379818	130275	122.72	214	214	207	274	148	211	210.17	0.15	0	501	219	215	211	207	203	213	205	125	63	100	120	1	1	125282405	267	-5.07	0.77	12	0.10	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		183525	N	N	0	N	00	N
4	20240229	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	-1	5	-0.47	26340226	125362	118.09	214	214	207	274	148	211	210.11	0.15	0	771	219	215	211	207	203	213	205	125	63	100	120	1	1	125282405	263	-5.00	0.76	12	0.10	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		183525	N	N	0	N	00	N
5	20240229	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	-1	5	-0.47	25353436	120663	113.67	214	214	207	274	148	211	210.12	0.15	0	992	219	215	211	207	203	213	205	125	63	100	120	1	1	125282405	263	-5.00	0.76	12	0.10	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		183525	N	N	0	N	00	N
6	20240229	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	207	-4	5	-1.90	23261215	110556	104.15	214	214	207	274	148	211	210.40	0.15	0	1016	219	215	211	207	203	213	205	125	63	100	120	1	1	125282405	259	-4.93	0.75	12	0.09	-42.00	276.00	710	20230417	-70.85	189	20240201	9.52	300	-31.00	20240122	189	9.52	20240201	710	-70.85	20230417	189	9.52	20240201	0.00	N	065150	100	125 억		183525	N	N	0	N	00	N
7	20240229	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	0	3	0.00	20836976	98881	93.15	214	214	207	274	148	211	210.73	0.15	0	843	219	215	211	207	203	213	205	125	63	100	120	1	1	125282405	264	-5.02	0.76	12	0.08	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		183525	N	N	0	N	00	N
8	20240229	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	0	3	0.00	15682237	74233	69.93	214	214	211	274	148	211	211.26	0.15	0	-442	219	215	211	207	203	213	205	125	63	100	120	1	1	125282405	264	-5.02	0.76	12	0.06	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		183525	N	N	0	N	00	N
9	20240229	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	2	2	0.95	1009893	4724	4.45	214	214	213	274	148	211	213.78	0.15	0	-438	219	215	211	207	203	213	205	125	63	100	120	1	1	125282405	267	-5.07	0.77	12	0.00	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		183525	N	N	0	N	00	N
10	20240228	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	-3	5	-1.40	22558692	105953	94.95	214	215	207	278	150	214	212.91	0.15	0	-106	218	215	212	209	206	217	211	125	64	100	120	1	1	125282405	264	-5.02	0.76	12	0.08	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		183631	N	N	0	N	00	N
11	20240228	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	-3	5	-1.40	21383751	100381	89.95	214	215	207	278	150	214	213.03	0.15	0	-104	218	215	212	209	206	217	211	125	64	100	120	1	1	125282405	264	-5.02	0.76	12	0.08	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		183631	N	N	0	N	00	N
12	20240228	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	-1	5	-0.47	20795207	97603	87.46	214	215	207	278	150	214	213.06	0.15	0	181	218	215	212	209	206	217	211	125	64	100	120	1	1	125282405	267	-5.07	0.77	12	0.08	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		183631	N	N	0	N	00	N
13	20240228	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	-3	5	-1.40	20687064	97095	87.01	214	215	207	278	150	214	213.06	0.15	0	182	218	215	212	209	206	217	211	125	64	100	120	1	1	125282405	264	-5.02	0.76	12	0.08	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		183631	N	N	0	N	00	N
14	20240228	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	-4	5	-1.87	18737460	87746	78.63	214	215	210	278	150	214	213.54	0.15	0	178	218	215	212	209	206	217	211	125	64	100	120	1	1	125282405	263	-5.00	0.76	12	0.07	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		183631	N	N	0	N	00	N
15	20240228	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	-4	5	-1.87	17339128	81122	72.69	214	215	210	278	150	214	213.74	0.15	0	354	218	215	212	209	206	217	211	125	64	100	120	1	1	125282405	263	-5.00	0.76	12	0.06	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		183631	N	N	0	N	00	N
16	20240228	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	214	0	3	0.00	14408738	67325	60.33	214	215	213	278	150	214	214.02	0.15	0	-24	218	215	212	209	206	217	211	125	64	100	120	1	1	125282405	268	-5.10	0.78	12	0.05	-42.00	276.00	710	20230417	-69.86	189	20240201	13.23	300	-28.67	20240122	189	13.23	20240201	710	-69.86	20230417	189	13.23	20240201	0.00	N	065150	100	125 억		183631	N	N	0	N	00	N
17	20240228	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	214	0	3	0.00	7011383	32763	29.36	214	215	214	278	150	214	214.00	0.15	0	-24	218	215	212	209	206	217	211	125	64	100	120	1	1	125282405	268	-5.10	0.78	12	0.03	-42.00	276.00	710	20230417	-69.86	189	20240201	13.23	300	-28.67	20240122	189	13.23	20240201	710	-69.86	20230417	189	13.23	20240201	0.00	N	065150	100	125 억		183631	N	N	0	N	00	N
18	20240227	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	214	2	2	0.94	23174360	109350	106.32	212	215	209	275	149	212	211.93	0.15	0	-2451	217	214	212	209	207	214	209	125	63	100	120	1	1	125282405	268	-5.10	0.78	12	0.09	-42.00	276.00	710	20230417	-69.86	189	20240201	13.23	300	-28.67	20240122	189	13.23	20240201	710	-69.86	20230417	189	13.23	20240201	0.00	N	065150	100	125 억		186082	N	N	0	N	00	N
19	20240227	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	215	3	2	1.42	18502114	87470	85.05	212	215	209	275	149	212	211.53	0.15	0	-1687	217	214	212	209	207	214	209	125	63	100	120	1	1	125282405	269	-5.12	0.78	12	0.07	-42.00	276.00	710	20230417	-69.72	189	20240201	13.76	300	-28.33	20240122	189	13.76	20240201	710	-69.72	20230417	189	13.76	20240201	0.00	N	065150	100	125 억		186082	N	N	0	N	00	N
20	20240227	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	1	2	0.47	17022700	80533	78.30	212	213	209	275	149	212	211.38	0.15	0	-1625	217	214	212	209	207	214	209	125	63	100	120	1	1	125282405	267	-5.07	0.77	12	0.06	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		186082	N	N	0	N	00	N
21	20240227	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	1	2	0.47	15765148	74629	72.56	212	213	209	275	149	212	211.25	0.15	0	-1481	217	214	212	209	207	214	209	125	63	100	120	1	1	125282405	267	-5.07	0.77	12	0.06	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		186082	N	N	0	N	00	N
22	20240227	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	1	2	0.47	11590280	54842	53.32	212	213	209	275	149	212	211.34	0.15	0	-845	217	214	212	209	207	214	209	125	63	100	120	1	1	125282405	267	-5.07	0.77	12	0.04	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		186082	N	N	0	N	00	N
23	20240227	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	-1	5	-0.47	6398840	30269	29.43	212	213	209	275	149	212	211.40	0.15	0	-644	217	214	212	209	207	214	209	125	63	100	120	1	1	125282405	264	-5.02	0.76	12	0.02	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		186082	N	N	0	N	00	N
24	20240227	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	209	-3	5	-1.42	6057761	28647	27.85	212	213	209	275	149	212	211.46	0.15	0	-435	217	214	212	209	207	214	209	125	63	100	120	1	1	125282405	262	-4.98	0.76	12	0.02	-42.00	276.00	710	20230417	-70.56	189	20240201	10.58	300	-30.33	20240122	189	10.58	20240201	710	-70.56	20230417	189	10.58	20240201	0.00	N	065150	100	125 억		186082	N	N	0	N	00	N
25	20240227	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	212	0	3	0.00	3525563	16630	16.17	212	213	212	275	149	212	212.00	0.15	0	-163	217	214	212	209	207	214	209	125	63	100	120	1	1	125282405	266	-5.05	0.77	12	0.01	-42.00	276.00	710	20230417	-70.14	189	20240201	12.17	300	-29.33	20240122	189	12.17	20240201	710	-70.14	20230417	189	12.17	20240201	0.00	N	065150	100	125 억		186082	N	N	0	N	00	N
26	20240226	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	212	2	2	0.95	21614665	101844	90.06	212	215	210	273	147	210	212.23	0.15	0	-2041	221	215	211	205	201	218	208	125	63	100	120	1	1	125282405	266	-5.05	0.77	12	0.08	-42.00	276.00	710	20230417	-70.14	189	20240201	12.17	300	-29.33	20240122	189	12.17	20240201	710	-70.14	20230417	189	12.17	20240201	0.00	N	065150	100	125 억		188123	N	N	0	N	00	N
27	20240226	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	212	2	2	0.95	20931953	98609	87.20	212	215	210	273	147	210	212.27	0.15	0	-2002	221	215	211	205	201	218	208	125	63	100	120	1	1	125282405	266	-5.05	0.77	12	0.08	-42.00	276.00	710	20230417	-70.14	189	20240201	12.17	300	-29.33	20240122	189	12.17	20240201	710	-70.14	20230417	189	12.17	20240201	0.00	N	065150	100	125 억		188123	N	N	0	N	00	N
28	20240226	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	212	2	2	0.95	17661611	83082	73.47	212	215	211	273	147	210	212.58	0.15	0	-1963	221	215	211	205	201	218	208	125	63	100	120	1	1	125282405	266	-5.05	0.77	12	0.07	-42.00	276.00	710	20230417	-70.14	189	20240201	12.17	300	-29.33	20240122	189	12.17	20240201	710	-70.14	20230417	189	12.17	20240201	0.00	N	065150	100	125 억		188123	N	N	0	N	00	N
29	20240226	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	3	2	1.43	11159201	52584	46.50	212	214	211	273	147	210	212.22	0.15	0	-1164	221	215	211	205	201	218	208	125	63	100	120	1	1	125282405	267	-5.07	0.77	12	0.04	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		188123	N	N	0	N	00	N
30	20240226	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	1	2	0.48	8857626	41803	36.97	212	213	211	273	147	210	211.89	0.15	0	-1101	221	215	211	205	201	218	208	125	63	100	120	1	1	125282405	264	-5.02	0.76	12	0.03	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		188123	N	N	0	N	00	N
31	20240226	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	212	2	2	0.95	6565529	30940	27.36	212	213	211	273	147	210	212.20	0.15	0	-1101	221	215	211	205	201	218	208	125	63	100	120	1	1	125282405	266	-5.05	0.77	12	0.02	-42.00	276.00	710	20230417	-70.14	189	20240201	12.17	300	-29.33	20240122	189	12.17	20240201	710	-70.14	20230417	189	12.17	20240201	0.00	N	065150	100	125 억		188123	N	N	0	N	00	N
32	20240226	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	212	2	2	0.95	4706715	22171	19.61	212	213	211	273	147	210	212.29	0.15	0	-928	221	215	211	205	201	218	208	125	63	100	120	1	1	125282405	266	-5.05	0.77	12	0.02	-42.00	276.00	710	20230417	-70.14	189	20240201	12.17	300	-29.33	20240122	189	12.17	20240201	710	-70.14	20230417	189	12.17	20240201	0.00	N	065150	100	125 억		188123	N	N	0	N	00	N
33	20240226	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	3	2	1.43	708003	3332	2.95	212	213	212	273	147	210	212.49	0.15	0	-130	221	215	211	205	201	218	208	125	63	100	120	1	1	125282405	267	-5.07	0.77	12	0.00	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		188123	N	N	0	N	00	N
34	20240223	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	1	2	0.48	23642149	113086	82.01	209	217	207	271	147	209	209.05	0.15	0	3565	215	212	208	205	201	213	206	125	62	100	120	1	1	125282405	263	-5.00	0.76	12	0.09	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		190384	N	N	0	N	00	N
35	20240223	150543	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	2	2	0.96	22355448	106970	77.57	209	217	207	271	147	209	208.99	0.15	0	1387	215	212	208	205	201	213	206	125	62	100	120	1	1	125282405	264	-5.02	0.76	12	0.09	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		190384	N	N	0	N	00	N
36	20240223	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	1	2	0.48	13859841	66355	48.12	209	217	207	271	147	209	208.87	0.15	0	-2045	215	212	208	205	201	213	206	125	62	100	120	1	1	125282405	263	-5.00	0.76	12	0.05	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		190384	N	N	0	N	00	N
37	20240223	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	2	2	0.96	12737330	60997	44.24	209	217	207	271	147	209	208.82	0.15	0	-2000	215	212	208	205	201	213	206	125	62	100	120	1	1	125282405	264	-5.02	0.76	12	0.05	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		190384	N	N	0	N	00	N
38	20240223	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	208	-1	5	-0.48	12611124	60398	43.80	209	217	207	271	147	209	208.80	0.15	0	-1979	215	212	208	205	201	213	206	125	62	100	120	1	1	125282405	261	-4.95	0.75	12	0.05	-42.00	276.00	710	20230417	-70.70	189	20240201	10.05	300	-30.67	20240122	189	10.05	20240201	710	-70.70	20230417	189	10.05	20240201	0.00	N	065150	100	125 억		190384	N	N	0	N	00	N
39	20240223	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	1	2	0.48	11762390	56341	40.86	209	217	207	271	147	209	208.77	0.15	0	-1841	215	212	208	205	201	213	206	125	62	100	120	1	1	125282405	263	-5.00	0.76	12	0.04	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		190384	N	N	0	N	00	N
40	20240223	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	1	2	0.48	10728710	51390	37.27	209	217	207	271	147	209	208.77	0.15	0	-1739	215	212	208	205	201	213	206	125	62	100	120	1	1	125282405	263	-5.00	0.76	12	0.04	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		190384	N	N	0	N	00	N
41	20240223	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	208	-1	5	-0.48	5125016	24371	17.67	209	217	208	271	147	209	210.29	0.15	0	-1426	215	212	208	205	201	213	206	125	62	100	120	1	1	125282405	261	-4.95	0.75	12	0.02	-42.00	276.00	710	20230417	-70.70	189	20240201	10.05	300	-30.67	20240122	189	10.05	20240201	710	-70.70	20230417	189	10.05	20240201	0.00	N	065150	100	125 억		190384	N	N	0	N	00	N
42	20240222	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	209	1	2	0.48	28323605	136885	46.16	208	211	204	270	146	208	206.91	0.15	0	1248	218	213	209	204	200	211	202	125	62	100	120	1	1	125282405	262	-4.98	0.76	12	0.11	-42.00	276.00	710	20230417	-70.56	189	20240201	10.58	300	-30.33	20240122	189	10.58	20240201	710	-70.56	20230417	189	10.58	20240201	0.00	N	065150	100	125 억		189136	N	N	0	N	00	N
43	20240222	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	208	0	3	0.00	26910890	130099	43.87	208	211	204	270	146	208	206.85	0.15	0	1452	218	213	209	204	200	211	202	125	62	100	120	1	1	125282405	261	-4.95	0.75	12	0.10	-42.00	276.00	710	20230417	-70.70	189	20240201	10.05	300	-30.67	20240122	189	10.05	20240201	710	-70.70	20230417	189	10.05	20240201	0.00	N	065150	100	125 억		189136	N	N	0	N	00	N
44	20240222	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	208	0	3	0.00	24323206	117642	39.67	208	211	204	270	146	208	206.76	0.15	0	1488	218	213	209	204	200	211	202	125	62	100	120	1	1	125282405	261	-4.95	0.75	12	0.09	-42.00	276.00	710	20230417	-70.70	189	20240201	10.05	300	-30.67	20240122	189	10.05	20240201	710	-70.70	20230417	189	10.05	20240201	0.00	N	065150	100	125 억		189136	N	N	0	N	00	N
45	20240222	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	208	0	3	0.00	22888423	110744	37.34	208	211	204	270	146	208	206.68	0.15	0	1493	218	213	209	204	200	211	202	125	62	100	120	1	1	125282405	261	-4.95	0.75	12	0.09	-42.00	276.00	710	20230417	-70.70	189	20240201	10.05	300	-30.67	20240122	189	10.05	20240201	710	-70.70	20230417	189	10.05	20240201	0.00	N	065150	100	125 억		189136	N	N	0	N	00	N
46	20240222	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	207	-1	5	-0.48	20288164	98227	33.12	208	211	204	270	146	208	206.54	0.15	0	1626	218	213	209	204	200	211	202	125	62	100	120	1	1	125282405	259	-4.93	0.75	12	0.08	-42.00	276.00	710	20230417	-70.85	189	20240201	9.52	300	-31.00	20240122	189	9.52	20240201	710	-70.85	20230417	189	9.52	20240201	0.00	N	065150	100	125 억		189136	N	N	0	N	00	N
47	20240222	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	206	-2	5	-0.96	15077224	72883	24.58	208	211	204	270	146	208	206.87	0.15	0	232	218	213	209	204	200	211	202	125	62	100	120	1	1	125282405	258	-4.90	0.75	12	0.06	-42.00	276.00	710	20230417	-70.99	189	20240201	8.99	300	-31.33	20240122	189	8.99	20240201	710	-70.99	20230417	189	8.99	20240201	0.00	N	065150	100	125 억		189136	N	N	0	N	00	N
48	20240222	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	208	0	3	0.00	5566491	26694	9.00	208	211	207	270	146	208	208.53	0.15	0	-327	218	213	209	204	200	211	202	125	62	100	120	1	1	125282405	261	-4.95	0.75	12	0.02	-42.00	276.00	710	20230417	-70.70	189	20240201	10.05	300	-30.67	20240122	189	10.05	20240201	710	-70.70	20230417	189	10.05	20240201	0.00	N	065150	100	125 억		189136	N	N	0	N	00	N
49	20240222	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	208	0	3	0.00	3340163	16057	5.41	208	209	208	270	146	208	208.02	0.15	0	-980	218	213	209	204	200	211	202	125	62	100	120	1	1	125282405	261	-4.95	0.75	12	0.01	-42.00	276.00	710	20230417	-70.70	189	20240201	10.05	300	-30.67	20240122	189	10.05	20240201	710	-70.70	20230417	189	10.05	20240201	0.00	N	065150	100	125 억		189136	N	N	0	N	00	N
50	20240221	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	208	-6	5	-2.80	61713872	295954	175.73	214	214	205	278	150	214	208.53	0.15	0	4369	223	218	216	211	209	217	210	125	64	100	120	1	1	125282405	261	-4.95	0.75	12	0.24	-42.00	276.00	710	20230417	-70.70	189	20240201	10.05	300	-30.67	20240122	189	10.05	20240201	710	-70.70	20230417	189	10.05	20240201	0.00	N	065150	100	125 억		184767	N	N	0	N	00	N
51	20240221	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	-3	5	-1.40	60452751	289905	172.14	214	214	205	278	150	214	208.53	0.15	0	4295	223	218	216	211	209	217	210	125	64	100	120	1	1	125282405	264	-5.02	0.76	12	0.23	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		184767	N	N	0	N	00	N
52	20240221	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	-3	5	-1.40	55011884	263858	156.68	214	214	205	278	150	214	208.49	0.15	0	4392	223	218	216	211	209	217	210	125	64	100	120	1	1	125282405	264	-5.02	0.76	12	0.21	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		184767	N	N	0	N	00	N
53	20240221	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	-3	5	-1.40	54130431	259672	154.19	214	214	205	278	150	214	208.46	0.15	0	4461	223	218	216	211	209	217	210	125	64	100	120	1	1	125282405	264	-5.02	0.76	12	0.21	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		184767	N	N	0	N	00	N
54	20240221	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	209	-5	5	-2.34	51954990	249273	148.02	214	214	205	278	150	214	208.43	0.15	0	4585	223	218	216	211	209	217	210	125	64	100	120	1	1	125282405	262	-4.98	0.76	12	0.20	-42.00	276.00	710	20230417	-70.56	189	20240201	10.58	300	-30.33	20240122	189	10.58	20240201	710	-70.56	20230417	189	10.58	20240201	0.00	N	065150	100	125 억		184767	N	N	0	N	00	N
55	20240221	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	209	-5	5	-2.34	48014532	230366	136.79	214	214	205	278	150	214	208.43	0.15	0	3946	223	218	216	211	209	217	210	125	64	100	120	1	1	125282405	262	-4.98	0.76	12	0.18	-42.00	276.00	710	20230417	-70.56	189	20240201	10.58	300	-30.33	20240122	189	10.58	20240201	710	-70.56	20230417	189	10.58	20240201	0.00	N	065150	100	125 억		184767	N	N	0	N	00	N
56	20240221	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	-4	5	-1.87	42434054	203458	120.81	214	214	206	278	150	214	208.56	0.15	0	4531	223	218	216	211	209	217	210	125	64	100	120	1	1	125282405	263	-5.00	0.76	12	0.16	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		184767	N	N	0	N	00	N
57	20240221	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	-1	5	-0.47	6782602	32045	19.03	214	214	207	278	150	214	211.66	0.15	0	-1016	223	218	216	211	209	217	210	125	64	100	120	1	1	125282405	267	-5.07	0.77	12	0.03	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		184767	N	N	0	N	00	N
58	20240220	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	214	0	3	0.00	36588811	168399	108.50	220	221	214	278	150	214	217.27	0.15	0	-632	222	218	212	208	202	220	210	125	64	100	120	1	1	125282405	268	-5.10	0.78	12	0.13	-42.00	276.00	710	20230417	-69.86	189	20240201	13.23	300	-28.67	20240122	189	13.23	20240201	710	-69.86	20230417	189	13.23	20240201	0.00	N	065150	100	125 억		185399	N	N	0	N	00	N
59	20240220	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	217	3	2	1.40	33260198	152926	98.53	220	221	215	278	150	214	217.49	0.15	0	-1520	222	218	212	208	202	220	210	125	64	100	120	1	1	125282405	272	-5.17	0.79	12	0.12	-42.00	276.00	710	20230417	-69.44	189	20240201	14.81	300	-27.67	20240122	189	14.81	20240201	710	-69.44	20230417	189	14.81	20240201	0.00	N	065150	100	125 억		185399	N	N	0	N	00	N
60	20240220	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	217	3	2	1.40	32484191	149349	96.23	220	221	215	278	150	214	217.51	0.15	0	-1520	222	218	212	208	202	220	210	125	64	100	120	1	1	125282405	272	-5.17	0.79	12	0.12	-42.00	276.00	710	20230417	-69.44	189	20240201	14.81	300	-27.67	20240122	189	14.81	20240201	710	-69.44	20230417	189	14.81	20240201	0.00	N	065150	100	125 억		185399	N	N	0	N	00	N
61	20240220	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	216	2	2	0.93	30741890	141288	91.03	220	221	215	278	150	214	217.58	0.15	0	-1520	222	218	212	208	202	220	210	125	64	100	120	1	1	125282405	271	-5.14	0.78	12	0.11	-42.00	276.00	710	20230417	-69.58	189	20240201	14.29	300	-28.00	20240122	189	14.29	20240201	710	-69.58	20230417	189	14.29	20240201	0.00	N	065150	100	125 억		185399	N	N	0	N	00	N
62	20240220	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	217	3	2	1.40	26030318	119674	77.11	220	221	215	278	150	214	217.51	0.15	0	-1306	222	218	212	208	202	220	210	125	64	100	120	1	1	125282405	272	-5.17	0.79	12	0.10	-42.00	276.00	710	20230417	-69.44	189	20240201	14.81	300	-27.67	20240122	189	14.81	20240201	710	-69.44	20230417	189	14.81	20240201	0.00	N	065150	100	125 억		185399	N	N	0	N	00	N
63	20240220	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	216	2	2	0.93	22519605	103488	66.68	220	221	215	278	150	214	217.61	0.15	0	-2377	222	218	212	208	202	220	210	125	64	100	120	1	1	125282405	271	-5.14	0.78	12	0.08	-42.00	276.00	710	20230417	-69.58	189	20240201	14.29	300	-28.00	20240122	189	14.29	20240201	710	-69.58	20230417	189	14.29	20240201	0.00	N	065150	100	125 억		185399	N	N	0	N	00	N
64	20240220	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	217	3	2	1.40	14240995	65299	42.07	220	221	215	278	150	214	218.09	0.15	0	-3458	222	218	212	208	202	220	210	125	64	100	120	1	1	125282405	272	-5.17	0.79	12	0.05	-42.00	276.00	710	20230417	-69.44	189	20240201	14.81	300	-27.67	20240122	189	14.81	20240201	710	-69.44	20230417	189	14.81	20240201	0.00	N	065150	100	125 억		185399	N	N	0	N	00	N
65	20240220	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	219	5	2	2.34	6347379	28855	18.59	220	221	216	278	150	214	219.98	0.15	0	-3860	222	218	212	208	202	220	210	125	64	100	120	1	1	125282405	274	-5.21	0.79	12	0.02	-42.00	276.00	710	20230417	-69.15	189	20240201	15.87	300	-27.00	20240122	189	15.87	20240201	710	-69.15	20230417	189	15.87	20240201	0.00	N	065150	100	125 억		185399	N	N	0	N	00	N
66	20240219	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	214	8	2	3.88	32633534	154915	55.31	207	216	206	267	145	206	210.65	0.15	0	208	221	213	209	201	197	211	199	125	61	100	120	1	1	125282405	268	-5.10	0.78	12	0.12	-42.00	276.00	710	20230417	-69.86	189	20240201	13.23	300	-28.67	20240122	189	13.23	20240201	710	-69.86	20230417	189	13.23	20240201	0.00	N	065150	100	125 억		185191	N	N	0	N	00	N
67	20240219	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	4	2	1.94	30324324	144094	51.45	207	216	206	267	145	206	210.45	0.15	0	245	221	213	209	201	197	211	199	125	61	100	120	1	1	125282405	263	-5.00	0.76	12	0.12	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		185191	N	N	0	N	00	N
68	20240219	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	4	2	1.94	27744455	131809	47.06	207	216	206	267	145	206	210.49	0.15	0	191	221	213	209	201	197	211	199	125	61	100	120	1	1	125282405	263	-5.00	0.76	12	0.11	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		185191	N	N	0	N	00	N
69	20240219	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	5	2	2.43	26256031	124752	44.54	207	216	206	267	145	206	210.47	0.15	0	46	221	213	209	201	197	211	199	125	61	100	120	1	1	125282405	264	-5.02	0.76	12	0.10	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		185191	N	N	0	N	00	N
70	20240219	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	214	8	2	3.88	14002979	66599	23.78	207	216	206	267	145	206	210.26	0.15	0	-73	221	213	209	201	197	211	199	125	61	100	120	1	1	125282405	268	-5.10	0.78	12	0.05	-42.00	276.00	710	20230417	-69.86	189	20240201	13.23	300	-28.67	20240122	189	13.23	20240201	710	-69.86	20230417	189	13.23	20240201	0.00	N	065150	100	125 억		185191	N	N	0	N	00	N
71	20240219	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	4	2	1.94	9314814	44545	15.90	207	213	206	267	145	206	209.11	0.15	0	347	221	213	209	201	197	211	199	125	61	100	120	1	1	125282405	263	-5.00	0.76	12	0.04	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		185191	N	N	0	N	00	N
72	20240219	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	213	7	2	3.40	3519641	16856	6.02	207	213	206	267	145	206	208.81	0.15	0	-186	221	213	209	201	197	211	199	125	61	100	120	1	1	125282405	267	-5.07	0.77	12	0.01	-42.00	276.00	710	20230417	-70.00	189	20240201	12.70	300	-29.00	20240122	189	12.70	20240201	710	-70.00	20230417	189	12.70	20240201	0.00	N	065150	100	125 억		185191	N	N	0	N	00	N
73	20240219	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	208	2	2	0.97	831212	4014	1.43	207	208	206	267	145	206	207.08	0.15	0	0	221	213	209	201	197	211	199	125	61	100	120	1	1	125282405	261	-4.95	0.75	12	0.00	-42.00	276.00	710	20230417	-70.70	189	20240201	10.05	300	-30.67	20240122	189	10.05	20240201	710	-70.70	20230417	189	10.05	20240201	0.00	N	065150	100	125 억		185191	N	N	0	N	00	N
74	20240216	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	206	-9	5	-4.19	57564428	277184	191.34	216	217	205	279	151	215	207.69	0.14	0	3991	235	225	215	205	195	220	200	125	64	100	120	1	1	125282405	258	-4.90	0.75	12	0.22	-42.00	276.00	710	20230417	-70.99	189	20240201	8.99	300	-31.33	20240122	189	8.99	20240201	710	-70.99	20230417	189	8.99	20240201	0.00	N	065150	100	125 억		181200	N	N	0	N	00	N
75	20240216	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	207	-8	5	-3.72	54635111	262998	181.54	216	217	205	279	151	215	207.74	0.14	0	4180	235	225	215	205	195	220	200	125	64	100	120	1	1	125282405	259	-4.93	0.75	12	0.21	-42.00	276.00	710	20230417	-70.85	189	20240201	9.52	300	-31.00	20240122	189	9.52	20240201	710	-70.85	20230417	189	9.52	20240201	0.00	N	065150	100	125 억		181200	N	N	0	N	00	N
76	20240216	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	208	-7	5	-3.26	41131341	197295	136.19	216	217	205	279	151	215	208.48	0.14	0	2045	235	225	215	205	195	220	200	125	64	100	120	1	1	125282405	261	-4.95	0.75	12	0.16	-42.00	276.00	710	20230417	-70.70	189	20240201	10.05	300	-30.67	20240122	189	10.05	20240201	710	-70.70	20230417	189	10.05	20240201	0.00	N	065150	100	125 억		181200	N	N	0	N	00	N
77	20240216	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	210	-5	5	-2.33	24245532	115244	79.55	216	217	205	279	151	215	210.38	0.14	0	-1051	235	225	215	205	195	220	200	125	64	100	120	1	1	125282405	263	-5.00	0.76	12	0.09	-42.00	276.00	710	20230417	-70.42	189	20240201	11.11	300	-30.00	20240122	189	11.11	20240201	710	-70.42	20230417	189	11.11	20240201	0.00	N	065150	100	125 억		181200	N	N	0	N	00	N
78	20240216	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	-4	5	-1.86	14420353	67774	46.78	216	217	209	279	151	215	212.77	0.14	0	22	235	225	215	205	195	220	200	125	64	100	120	1	1	125282405	264	-5.02	0.76	12	0.05	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		181200	N	N	0	N	00	N
79	20240216	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	-4	5	-1.86	9962967	46652	32.20	216	217	209	279	151	215	213.56	0.14	0	22	235	225	215	205	195	220	200	125	64	100	120	1	1	125282405	264	-5.02	0.76	12	0.04	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		181200	N	N	0	N	00	N
80	20240216	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	216	1	2	0.47	5474188	25480	17.59	216	217	213	279	151	215	214.84	0.14	0	-567	235	225	215	205	195	220	200	125	64	100	120	1	1	125282405	271	-5.14	0.78	12	0.02	-42.00	276.00	710	20230417	-69.58	189	20240201	14.29	300	-28.00	20240122	189	14.29	20240201	710	-69.58	20230417	189	14.29	20240201	0.00	N	065150	100	125 억		181200	N	N	0	N	00	N
81	20240216	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	217	2	2	0.93	2117732	9823	6.78	216	217	215	279	151	215	215.59	0.14	0	-152	235	225	215	205	195	220	200	125	64	100	120	1	1	125282405	272	-5.17	0.79	12	0.01	-42.00	276.00	710	20230417	-69.44	189	20240201	14.81	300	-27.67	20240122	189	14.81	20240201	710	-69.44	20230417	189	14.81	20240201	0.00	N	065150	100	125 억		181200	N	N	0	N	00	N
82	20240215	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	215	-2	5	-0.92	30954272	144867	231.66	219	225	205	282	152	217	213.67	0.15	0	-1877	222	219	216	213	210	221	215	125	65	100	130	1	1	125282405	269	-5.12	0.78	12	0.12	-42.00	276.00	710	20230417	-69.72	189	20240201	13.76	300	-28.33	20240122	189	13.76	20240201	710	-69.72	20230417	189	13.76	20240201	0.00	N	065150	100	125 억		183077	N	N	0	N	00	N
83	20240215	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	216	-1	5	-0.46	30789274	144100	230.43	219	225	205	282	152	217	213.67	0.15	0	-1645	222	219	216	213	210	221	215	125	65	100	130	1	1	125282405	271	-5.14	0.78	12	0.12	-42.00	276.00	710	20230417	-69.58	189	20240201	14.29	300	-28.00	20240122	189	14.29	20240201	710	-69.58	20230417	189	14.29	20240201	0.00	N	065150	100	125 억		183077	N	N	0	N	00	N
84	20240215	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	217	0	3	0.00	30397574	142276	227.51	219	225	205	282	152	217	213.65	0.15	0	-1560	222	219	216	213	210	221	215	125	65	100	130	1	1	125282405	272	-5.17	0.79	12	0.11	-42.00	276.00	710	20230417	-69.44	189	20240201	14.81	300	-27.67	20240122	189	14.81	20240201	710	-69.44	20230417	189	14.81	20240201	0.00	N	065150	100	125 억		183077	N	N	0	N	00	N
85	20240215	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	218	1	2	0.46	28261310	132258	211.49	219	225	205	282	152	217	213.68	0.15	0	-532	222	219	216	213	210	221	215	125	65	100	130	1	1	125282405	273	-5.19	0.79	12	0.11	-42.00	276.00	710	20230417	-69.30	189	20240201	15.34	300	-27.33	20240122	189	15.34	20240201	710	-69.30	20230417	189	15.34	20240201	0.00	N	065150	100	125 억		183077	N	N	0	N	00	N
86	20240215	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	211	-6	5	-2.76	25043946	117050	187.18	219	225	205	282	152	217	213.96	0.15	0	-766	222	219	216	213	210	221	215	125	65	100	130	1	1	125282405	264	-5.02	0.76	12	0.09	-42.00	276.00	710	20230417	-70.28	189	20240201	11.64	300	-29.67	20240122	189	11.64	20240201	710	-70.28	20230417	189	11.64	20240201	0.00	N	065150	100	125 억		183077	N	N	0	N	00	N
87	20240215	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	215	-2	5	-0.92	20454646	95471	152.67	219	225	205	282	152	217	214.25	0.15	0	-309	222	219	216	213	210	221	215	125	65	100	130	1	1	125282405	269	-5.12	0.78	12	0.08	-42.00	276.00	710	20230417	-69.72	189	20240201	13.76	300	-28.33	20240122	189	13.76	20240201	710	-69.72	20230417	189	13.76	20240201	0.00	N	065150	100	125 억		183077	N	N	0	N	00	N
88	20240215	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	215	-2	5	-0.92	13671697	62928	100.63	219	225	215	282	152	217	217.26	0.15	0	192	222	219	216	213	210	221	215	125	65	100	130	1	1	125282405	269	-5.12	0.78	12	0.05	-42.00	276.00	710	20230417	-69.72	189	20240201	13.76	300	-28.33	20240122	189	13.76	20240201	710	-69.72	20230417	189	13.76	20240201	0.00	N	065150	100	125 억		183077	N	N	0	N	00	N
89	20240215	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	218	1	2	0.46	998086	4516	7.22	219	225	217	282	152	217	221.01	0.15	0	548	222	219	216	213	210	221	215	125	65	100	130	1	1	125282405	273	-5.19	0.79	12	0.00	-42.00	276.00	710	20230417	-69.30	189	20240201	15.34	300	-27.33	20240122	189	15.34	20240201	710	-69.30	20230417	189	15.34	20240201	0.00	N	065150	100	125 억		183077	N	N	0	N	00	N
90	20240214	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	217	1	2	0.46	13463044	62528	79.35	216	219	213	280	152	216	215.31	0.15	0	-896	224	219	217	212	210	219	212	125	64	100	120	1	1	125282405	272	-5.17	0.79	12	0.05	-42.00	276.00	710	20230417	-69.44	189	20240201	14.81	300	-27.67	20240122	189	14.81	20240201	710	-69.44	20230417	189	14.81	20240201	0.00	N	065150	100	125 억		183973	N	N	0	N	00	N
91	20240214	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	218	2	2	0.93	13418283	62322	79.09	216	219	213	280	152	216	215.31	0.15	0	-801	224	219	217	212	210	219	212	125	64	100	120	1	1	125282405	273	-5.19	0.79	12	0.05	-42.00	276.00	710	20230417	-69.30	189	20240201	15.34	300	-27.33	20240122	189	15.34	20240201	710	-69.30	20230417	189	15.34	20240201	0.00	N	065150	100	125 억		183973	N	N	0	N	00	N
92	20240214	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	218	2	2	0.93	13395953	62219	78.96	216	219	213	280	152	216	215.30	0.15	0	-765	224	219	217	212	210	219	212	125	64	100	120	1	1	125282405	273	-5.19	0.79	12	0.05	-42.00	276.00	710	20230417	-69.30	189	20240201	15.34	300	-27.33	20240122	189	15.34	20240201	710	-69.30	20230417	189	15.34	20240201	0.00	N	065150	100	125 억		183973	N	N	0	N	00	N
93	20240214	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	217	1	2	0.46	13159116	61129	77.57	216	219	213	280	152	216	215.27	0.15	0	-693	224	219	217	212	210	219	212	125	64	100	120	1	1	125282405	272	-5.17	0.79	12	0.05	-42.00	276.00	710	20230417	-69.44	189	20240201	14.81	300	-27.67	20240122	189	14.81	20240201	710	-69.44	20230417	189	14.81	20240201	0.00	N	065150	100	125 억		183973	N	N	0	N	00	N
94	20240214	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	217	1	2	0.46	11757438	54677	69.38	216	218	213	280	152	216	215.03	0.15	0	-523	224	219	217	212	210	219	212	125	64	100	120	1	1	125282405	272	-5.17	0.79	12	0.04	-42.00	276.00	710	20230417	-69.44	189	20240201	14.81	300	-27.67	20240122	189	14.81	20240201	710	-69.44	20230417	189	14.81	20240201	0.00	N	065150	100	125 억		183973	N	N	0	N	00	N
95	20240214	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	214	-2	5	-0.93	10684440	49726	63.10	216	218	213	280	152	216	214.87	0.15	0	-246	224	219	217	212	210	219	212	125	64	100	120	1	1	125282405	268	-5.10	0.78	12	0.04	-42.00	276.00	710	20230417	-69.86	189	20240201	13.23	300	-28.67	20240122	189	13.23	20240201	710	-69.86	20230417	189	13.23	20240201	0.00	N	065150	100	125 억		183973	N	N	0	N	00	N
96	20240214	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	218	2	2	0.93	3341130	15468	19.63	216	218	216	280	152	216	216.00	0.15	0	11	224	219	217	212	210	219	212	125	64	100	120	1	1	125282405	273	-5.19	0.79	12	0.01	-42.00	276.00	710	20230417	-69.30	189	20240201	15.34	300	-27.33	20240122	189	15.34	20240201	710	-69.30	20230417	189	15.34	20240201	0.00	N	065150	100	125 억		183973	N	N	0	N	00	N
97	20240213	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	216	1	2	0.47	17096588	78703	73.24	216	222	215	279	151	215	217.23	0.15	0	-5034	224	219	212	207	200	222	210	125	64	100	120	1	1	125282405	271	-5.14	0.78	12	0.06	-42.00	276.00	710	20230417	-69.58	189	20240201	14.29	300	-28.00	20240122	189	14.29	20240201	710	-69.58	20230417	189	14.29	20240201	0.00	N	065150	100	125 억		189007	N	N	0	N	00	N
98	20240213	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	221	6	2	2.79	15065537	69338	64.52	216	222	215	279	151	215	217.28	0.15	0	-4700	224	219	212	207	200	222	210	125	64	100	120	1	1	125282405	277	-5.26	0.80	12	0.06	-42.00	276.00	710	20230417	-68.87	189	20240201	16.93	300	-26.33	20240122	189	16.93	20240201	710	-68.87	20230417	189	16.93	20240201	0.00	N	065150	100	125 억		189007	N	N	0	N	00	N
99	20240213	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	216	1	2	0.47	13362492	61633	57.35	216	221	215	279	151	215	216.81	0.15	0	-3962	224	219	212	207	200	222	210	125	64	100	120	1	1	125282405	271	-5.14	0.78	12	0.05	-42.00	276.00	710	20230417	-69.58	189	20240201	14.29	300	-28.00	20240122	189	14.29	20240201	710	-69.58	20230417	189	14.29	20240201	0.00	N	065150	100	125 억		189007	N	N	0	N	00	N
100	20240213	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	218	3	2	1.40	9241532	42791	39.82	216	219	215	279	151	215	215.97	0.15	0	-847	224	219	212	207	200	222	210	125	64	100	120	1	1	125282405	273	-5.19	0.79	12	0.03	-42.00	276.00	710	20230417	-69.30	189	20240201	15.34	300	-27.33	20240122	189	15.34	20240201	710	-69.30	20230417	189	15.34	20240201	0.00	N	065150	100	125 억		189007	N	N	0	N	00	N
101	20240213	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	215	0	3	0.00	9119140	42227	39.29	216	219	215	279	151	215	215.96	0.15	0	-447	224	219	212	207	200	222	210	125	64	100	120	1	1	125282405	269	-5.12	0.78	12	0.03	-42.00	276.00	710	20230417	-69.72	189	20240201	13.76	300	-28.33	20240122	189	13.76	20240201	710	-69.72	20230417	189	13.76	20240201	0.00	N	065150	100	125 억		189007	N	N	0	N	00	N
102	20240213	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	215	0	3	0.00	8196415	37957	35.32	216	219	215	279	151	215	215.94	0.15	0	-447	224	219	212	207	200	222	210	125	64	100	120	1	1	125282405	269	-5.12	0.78	12	0.03	-42.00	276.00	710	20230417	-69.72	189	20240201	13.76	300	-28.33	20240122	189	13.76	20240201	710	-69.72	20230417	189	13.76	20240201	0.00	N	065150	100	125 억		189007	N	N	0	N	00	N
103	20240213	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	217	2	2	0.93	3167252	14609	13.59	216	219	216	279	151	215	216.80	0.15	0	-436	224	219	212	207	200	222	210	125	64	100	120	1	1	125282405	272	-5.17	0.79	12	0.01	-42.00	276.00	710	20230417	-69.44	189	20240201	14.81	300	-27.67	20240122	189	14.81	20240201	710	-69.44	20230417	189	14.81	20240201	0.00	N	065150	100	125 억		189007	N	N	0	N	00	N