KissMeData/079650/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	160630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1529	5	2	0.33	9611788	6298	91.24	1524	1540	1524	1981	1067	1524	1526.17	0.29	0	-59	1530	1526	1520	1516	1510	1529	1519	20	457	100	1030	1	1	20000000	306	25.92	0.44	12	0.03	59.00	3445.00	2065	20230620	-25.96	1459	20231005	4.80	1621	-5.68	20240102	1495	2.27	20240119	2065	-25.96	20230620	1459	4.80	20231005	0.00	N	079650	100	20 억		57584	N	N	0	N	00	N
3	20240229	150633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1524	0	3	0.00	8273959	5421	78.53	1524	1540	1524	1981	1067	1524	1526.28	0.29	0	-36	1530	1526	1520	1516	1510	1529	1519	20	457	100	1030	1	1	20000000	305	25.83	0.44	12	0.03	59.00	3445.00	2065	20230620	-26.20	1459	20231005	4.46	1621	-5.98	20240102	1495	1.94	20240119	2065	-26.20	20230620	1459	4.46	20231005	0.00	N	079650	100	20 억		57584	N	N	0	N	00	N
4	20240229	140633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1524	0	3	0.00	6041729	3957	57.32	1524	1540	1524	1981	1067	1524	1526.85	0.29	0	-36	1530	1526	1520	1516	1510	1529	1519	20	457	100	1030	1	1	20000000	305	25.83	0.44	12	0.02	59.00	3445.00	2065	20230620	-26.20	1459	20231005	4.46	1621	-5.98	20240102	1495	1.94	20240119	2065	-26.20	20230620	1459	4.46	20231005	0.00	N	079650	100	20 억		57584	N	N	0	N	00	N
5	20240229	130632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1531	7	2	0.46	5647013	3698	53.57	1524	1540	1524	1981	1067	1524	1527.05	0.29	0	-36	1530	1526	1520	1516	1510	1529	1519	20	457	100	1030	1	1	20000000	306	25.95	0.44	12	0.02	59.00	3445.00	2065	20230620	-25.86	1459	20231005	4.93	1621	-5.55	20240102	1495	2.41	20240119	2065	-25.86	20230620	1459	4.93	20231005	0.00	N	079650	100	20 억		57584	N	N	0	N	00	N
6	20240229	120632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1534	10	2	0.66	4233020	2776	40.21	1524	1540	1524	1981	1067	1524	1524.86	0.29	0	-12	1530	1526	1520	1516	1510	1529	1519	20	457	100	1030	1	1	20000000	307	26.00	0.45	12	0.01	59.00	3445.00	2065	20230620	-25.71	1459	20231005	5.14	1621	-5.37	20240102	1495	2.61	20240119	2065	-25.71	20230620	1459	5.14	20231005	0.00	N	079650	100	20 억		57584	N	N	0	N	00	N
7	20240229	110633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1537	13	2	0.85	4183917	2744	39.75	1524	1540	1524	1981	1067	1524	1524.75	0.29	0	-12	1530	1526	1520	1516	1510	1529	1519	20	457	100	1030	1	1	20000000	307	26.05	0.45	12	0.01	59.00	3445.00	2065	20230620	-25.57	1459	20231005	5.35	1621	-5.18	20240102	1495	2.81	20240119	2065	-25.57	20230620	1459	5.35	20231005	0.00	N	079650	100	20 억		57584	N	N	0	N	00	N
8	20240229	100634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1524	0	3	0.00	3172968	2082	30.16	1524	1524	1524	1981	1067	1524	1524.00	0.29	0	-1	1530	1526	1520	1516	1510	1529	1519	20	457	100	1030	1	1	20000000	305	25.83	0.44	12	0.01	59.00	3445.00	2065	20230620	-26.20	1459	20231005	4.46	1621	-5.98	20240102	1495	1.94	20240119	2065	-26.20	20230620	1459	4.46	20231005	0.00	N	079650	100	20 억		57584	N	N	0	N	00	N
9	20240229	090632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1524	0	3	0.00	2602992	1708	24.74	1524	1524	1524	1981	1067	1524	1524.00	0.29	0	0	1530	1526	1520	1516	1510	1529	1519	20	457	100	1030	1	1	20000000	305	25.83	0.44	12	0.01	59.00	3445.00	2065	20230620	-26.20	1459	20231005	4.46	1621	-5.98	20240102	1495	1.94	20240119	2065	-26.20	20230620	1459	4.46	20231005	0.00	N	079650	100	20 억		57584	N	N	0	N	00	N
10	20240228	160556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1524	6	2	0.40	10478264	6903	67.43	1518	1524	1514	1973	1063	1518	1517.93	0.29	0	-15	1571	1544	1529	1502	1487	1537	1495	20	455	100	1030	1	1	20000000	305	25.83	0.44	12	0.03	59.00	3445.00	2065	20230620	-26.20	1459	20231005	4.46	1621	-5.98	20240102	1495	1.94	20240119	2065	-26.20	20230620	1459	4.46	20231005	0.00	N	079650	100	20 억		57582	N	N	0	N	00	N
11	20240228	150556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1524	6	2	0.40	9745220	6422	62.73	1518	1524	1514	1973	1063	1518	1517.47	0.29	0	-18	1571	1544	1529	1502	1487	1537	1495	20	455	100	1030	1	1	20000000	305	25.83	0.44	12	0.03	59.00	3445.00	2065	20230620	-26.20	1459	20231005	4.46	1621	-5.98	20240102	1495	1.94	20240119	2065	-26.20	20230620	1459	4.46	20231005	0.00	N	079650	100	20 억		57582	N	N	0	N	00	N
12	20240228	140633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1523	5	2	0.33	9550277	6294	61.48	1518	1523	1514	1973	1063	1518	1517.36	0.29	0	-18	1571	1544	1529	1502	1487	1537	1495	20	455	100	1030	1	1	20000000	305	25.81	0.44	12	0.03	59.00	3445.00	2065	20230620	-26.25	1459	20231005	4.39	1621	-6.05	20240102	1495	1.87	20240119	2065	-26.25	20230620	1459	4.39	20231005	0.00	N	079650	100	20 억		57582	N	N	0	N	00	N
13	20240228	130632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1520	2	2	0.13	9548754	6293	61.47	1518	1523	1514	1973	1063	1518	1517.36	0.29	0	-18	1571	1544	1529	1502	1487	1537	1495	20	455	100	1030	1	1	20000000	304	25.76	0.44	12	0.03	59.00	3445.00	2065	20230620	-26.39	1459	20231005	4.18	1621	-6.23	20240102	1495	1.67	20240119	2065	-26.39	20230620	1459	4.18	20231005	0.00	N	079650	100	20 억		57582	N	N	0	N	00	N
14	20240228	120634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1520	2	2	0.13	9132196	6019	58.79	1518	1523	1514	1973	1063	1518	1517.23	0.29	0	-18	1571	1544	1529	1502	1487	1537	1495	20	455	100	1030	1	1	20000000	304	25.76	0.44	12	0.03	59.00	3445.00	2065	20230620	-26.39	1459	20231005	4.18	1621	-6.23	20240102	1495	1.67	20240119	2065	-26.39	20230620	1459	4.18	20231005	0.00	N	079650	100	20 억		57582	N	N	0	N	00	N
15	20240228	110606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1520	2	2	0.13	8157637	5378	52.53	1518	1521	1514	1973	1063	1518	1516.85	0.29	0	-1	1571	1544	1529	1502	1487	1537	1495	20	455	100	1030	1	1	20000000	304	25.76	0.44	12	0.03	59.00	3445.00	2065	20230620	-26.39	1459	20231005	4.18	1621	-6.23	20240102	1495	1.67	20240119	2065	-26.39	20230620	1459	4.18	20231005	0.00	N	079650	100	20 억		57582	N	N	0	N	00	N
16	20240228	100630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1518	0	3	0.00	7656038	5048	49.31	1518	1518	1514	1973	1063	1518	1516.65	0.29	0	-1	1571	1544	1529	1502	1487	1537	1495	20	455	100	1030	1	1	20000000	304	25.73	0.44	12	0.03	59.00	3445.00	2065	20230620	-26.49	1459	20231005	4.04	1621	-6.35	20240102	1495	1.54	20240119	2065	-26.49	20230620	1459	4.04	20231005	0.00	N	079650	100	20 억		57582	N	N	0	N	00	N
17	20240228	090633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1518	0	3	0.00	544962	359	3.51	1518	1518	1518	1973	1063	1518	1518.00	0.29	0	0	1571	1544	1529	1502	1487	1537	1495	20	455	100	1030	1	1	20000000	304	25.73	0.44	12	0.00	59.00	3445.00	2065	20230620	-26.49	1459	20231005	4.04	1621	-6.35	20240102	1495	1.54	20240119	2065	-26.49	20230620	1459	4.04	20231005	0.00	N	079650	100	20 억		57582	N	N	0	N	00	N
18	20240227	160631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1518	-38	5	-2.44	15694765	10238	92.76	1550	1556	1514	2020	1090	1556	1533.64	0.29	0	29	1614	1584	1549	1519	1484	1567	1502	20	464	100	1050	1	1	20000000	304	25.73	0.44	12	0.05	59.00	3445.00	2065	20230620	-26.49	1459	20231005	4.04	1621	-6.35	20240102	1495	1.54	20240119	2065	-26.49	20230620	1459	4.04	20231005	0.00	N	079650	100	20 억		57531	N	N	0	N	00	N
19	20240227	150634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1524	-32	5	-2.06	14191134	9248	83.79	1550	1556	1514	2020	1090	1556	1534.51	0.29	0	29	1614	1584	1549	1519	1484	1567	1502	20	464	100	1050	1	1	20000000	305	25.83	0.44	12	0.05	59.00	3445.00	2065	20230620	-26.20	1459	20231005	4.46	1621	-5.98	20240102	1495	1.94	20240119	2065	-26.20	20230620	1459	4.46	20231005	0.00	N	079650	100	20 억		57531	N	N	0	N	00	N
20	20240227	140631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1536	-20	5	-1.29	7180606	4639	42.03	1550	1556	1533	2020	1090	1556	1547.88	0.29	0	-61	1614	1584	1549	1519	1484	1567	1502	20	464	100	1050	1	1	20000000	307	26.03	0.45	12	0.02	59.00	3445.00	2065	20230620	-25.62	1459	20231005	5.28	1621	-5.24	20240102	1495	2.74	20240119	2065	-25.62	20230620	1459	5.28	20231005	0.00	N	079650	100	20 억		57531	N	N	0	N	00	N
21	20240227	130554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1539	-17	5	-1.09	6877896	4442	40.25	1550	1556	1533	2020	1090	1556	1548.38	0.29	0	-61	1614	1584	1549	1519	1484	1567	1502	20	464	100	1050	1	1	20000000	308	26.08	0.45	12	0.02	59.00	3445.00	2065	20230620	-25.47	1459	20231005	5.48	1621	-5.06	20240102	1495	2.94	20240119	2065	-25.47	20230620	1459	5.48	20231005	0.00	N	079650	100	20 억		57531	N	N	0	N	00	N
22	20240227	120634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1545	-11	5	-0.71	6731401	4347	39.39	1550	1556	1533	2020	1090	1556	1548.52	0.29	0	-61	1614	1584	1549	1519	1484	1567	1502	20	464	100	1050	1	1	20000000	309	26.19	0.45	12	0.02	59.00	3445.00	2065	20230620	-25.18	1459	20231005	5.89	1621	-4.69	20240102	1495	3.34	20240119	2065	-25.18	20230620	1459	5.89	20231005	0.00	N	079650	100	20 억		57531	N	N	0	N	00	N
23	20240227	110632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1546	-10	5	-0.64	5733988	3700	33.52	1550	1556	1541	2020	1090	1556	1549.73	0.29	0	-61	1614	1584	1549	1519	1484	1567	1502	20	464	100	1050	1	1	20000000	309	26.20	0.45	12	0.02	59.00	3445.00	2065	20230620	-25.13	1459	20231005	5.96	1621	-4.63	20240102	1495	3.41	20240119	2065	-25.13	20230620	1459	5.96	20231005	0.00	N	079650	100	20 억		57531	N	N	0	N	00	N
24	20240227	100629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1555	-1	5	-0.06	2606955	1678	15.20	1550	1556	1550	2020	1090	1556	1553.61	0.29	0	-60	1614	1584	1549	1519	1484	1567	1502	20	464	100	1050	1	1	20000000	311	26.36	0.45	12	0.01	59.00	3445.00	2065	20230620	-24.70	1459	20231005	6.58	1621	-4.07	20240102	1495	4.01	20240119	2065	-24.70	20230620	1459	6.58	20231005	0.00	N	079650	100	20 억		57531	N	N	0	N	00	N
25	20240227	090632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1551	-5	5	-0.32	1456186	937	8.49	1550	1556	1550	2020	1090	1556	1554.09	0.29	0	-28	1614	1584	1549	1519	1484	1567	1502	20	464	100	1050	1	1	20000000	310	26.29	0.45	12	0.00	59.00	3445.00	2065	20230620	-24.89	1459	20231005	6.31	1621	-4.32	20240102	1495	3.75	20240119	2065	-24.89	20230620	1459	6.31	20231005	0.00	N	079650	100	20 억		57531	N	N	0	N	00	N
26	20240226	160630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1556	-17	5	-1.08	17205116	11037	154.08	1561	1579	1514	2040	1102	1573	1558.82	0.29	0	42	1603	1587	1577	1561	1551	1583	1557	20	467	100	1060	1	1	20000000	311	26.37	0.45	12	0.06	59.00	3445.00	2065	20230620	-24.65	1459	20231005	6.65	1621	-4.01	20240102	1495	4.08	20240119	2065	-24.65	20230620	1459	6.65	20231005	0.00	N	079650	100	20 억		57489	N	N	0	N	00	N
27	20240226	150627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1557	-16	5	-1.02	16407046	10524	146.92	1561	1579	1514	2040	1102	1573	1558.97	0.29	0	33	1603	1587	1577	1561	1551	1583	1557	20	467	100	1060	1	1	20000000	311	26.39	0.45	12	0.05	59.00	3445.00	2065	20230620	-24.60	1459	20231005	6.72	1621	-3.95	20240102	1495	4.15	20240119	2065	-24.60	20230620	1459	6.72	20231005	0.00	N	079650	100	20 억		57489	N	N	0	N	00	N
28	20240226	140629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1540	-33	5	-2.10	6839005	4406	61.51	1561	1570	1514	2040	1102	1573	1552.05	0.29	0	18	1603	1587	1577	1561	1551	1583	1557	20	467	100	1060	1	1	20000000	308	26.10	0.45	12	0.02	59.00	3445.00	2065	20230620	-25.42	1459	20231005	5.55	1621	-5.00	20240102	1495	3.01	20240119	2065	-25.42	20230620	1459	5.55	20231005	0.00	N	079650	100	20 억		57489	N	N	0	N	00	N
29	20240226	130624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1531	-42	5	-2.67	6454469	4156	58.02	1561	1570	1514	2040	1102	1573	1552.89	0.29	0	10	1603	1587	1577	1561	1551	1583	1557	20	467	100	1060	1	1	20000000	306	25.95	0.44	12	0.02	59.00	3445.00	2065	20230620	-25.86	1459	20231005	4.93	1621	-5.55	20240102	1495	2.41	20240119	2065	-25.86	20230620	1459	4.93	20231005	0.00	N	079650	100	20 억		57489	N	N	0	N	00	N
30	20240226	120624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1563	-10	5	-0.64	5784776	3719	51.92	1561	1570	1514	2040	1102	1573	1555.31	0.29	0	-1	1603	1587	1577	1561	1551	1583	1557	20	467	100	1060	1	1	20000000	313	26.49	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.31	1459	20231005	7.13	1621	-3.58	20240102	1495	4.55	20240119	2065	-24.31	20230620	1459	7.13	20231005	0.00	N	079650	100	20 억		57489	N	N	0	N	00	N
31	20240226	110622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1565	-8	5	-0.51	5675366	3649	50.94	1561	1570	1514	2040	1102	1573	1555.16	0.29	0	0	1603	1587	1577	1561	1551	1583	1557	20	467	100	1060	1	1	20000000	313	26.53	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.21	1459	20231005	7.27	1621	-3.45	20240102	1495	4.68	20240119	2065	-24.21	20230620	1459	7.27	20231005	0.00	N	079650	100	20 억		57489	N	N	0	N	00	N
32	20240226	100621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1567	-6	5	-0.38	3189742	2043	28.52	1561	1570	1558	2040	1102	1573	1561.12	0.29	0	0	1603	1587	1577	1561	1551	1583	1557	20	467	100	1060	1	1	20000000	313	26.56	0.45	12	0.01	59.00	3445.00	2065	20230620	-24.12	1459	20231005	7.40	1621	-3.33	20240102	1495	4.82	20240119	2065	-24.12	20230620	1459	7.40	20231005	0.00	N	079650	100	20 억		57489	N	N	0	N	00	N
33	20240226	090620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1561	-12	5	-0.76	67507	43	0.60	1561	1561	1561	2040	1102	1573	1561.00	0.29	0	0	1603	1587	1577	1561	1551	1583	1557	20	467	100	1060	1	1	20000000	312	26.46	0.45	12	0.00	59.00	3445.00	2065	20230620	-24.41	1459	20231005	6.99	1621	-3.70	20240102	1495	4.41	20240119	2065	-24.41	20230620	1459	6.99	20231005	0.00	N	079650	100	20 억		57489	N	N	0	N	00	N
34	20240223	160621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1573	-6	5	-0.38	11286098	7163	49.50	1581	1593	1567	2050	1106	1579	1575.61	0.29	0	-5	1605	1592	1571	1558	1537	1598	1564	20	471	100	1070	1	1	20000000	315	26.66	0.46	12	0.04	59.00	3445.00	2065	20230620	-23.83	1459	20231005	7.81	1621	-2.96	20240102	1495	5.22	20240119	2065	-23.83	20230620	1459	7.81	20231005	0.00	N	079650	100	20 억		57494	N	N	0	N	00	N
35	20240223	150619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	-9	5	-0.57	10537376	6687	46.21	1581	1593	1567	2050	1106	1579	1575.80	0.29	0	-1	1605	1592	1571	1558	1537	1598	1564	20	471	100	1070	1	1	20000000	314	26.61	0.46	12	0.03	59.00	3445.00	2065	20230620	-23.97	1459	20231005	7.61	1621	-3.15	20240102	1495	5.02	20240119	2065	-23.97	20230620	1459	7.61	20231005	0.00	N	079650	100	20 억		57494	N	N	0	N	00	N
36	20240223	140619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1574	-5	5	-0.32	10457306	6636	45.86	1581	1593	1567	2050	1106	1579	1575.84	0.29	0	0	1605	1592	1571	1558	1537	1598	1564	20	471	100	1070	1	1	20000000	315	26.68	0.46	12	0.03	59.00	3445.00	2065	20230620	-23.78	1459	20231005	7.88	1621	-2.90	20240102	1495	5.28	20240119	2065	-23.78	20230620	1459	7.88	20231005	0.00	N	079650	100	20 억		57494	N	N	0	N	00	N
37	20240223	130617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1574	-5	5	-0.32	10292043	6531	45.13	1581	1593	1567	2050	1106	1579	1575.88	0.29	0	0	1605	1592	1571	1558	1537	1598	1564	20	471	100	1070	1	1	20000000	315	26.68	0.46	12	0.03	59.00	3445.00	2065	20230620	-23.78	1459	20231005	7.88	1621	-2.90	20240102	1495	5.28	20240119	2065	-23.78	20230620	1459	7.88	20231005	0.00	N	079650	100	20 억		57494	N	N	0	N	00	N
38	20240223	120619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1574	-5	5	-0.32	7142469	4530	31.30	1581	1593	1567	2050	1106	1579	1576.70	0.29	0	0	1605	1592	1571	1558	1537	1598	1564	20	471	100	1070	1	1	20000000	315	26.68	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.78	1459	20231005	7.88	1621	-2.90	20240102	1495	5.28	20240119	2065	-23.78	20230620	1459	7.88	20231005	0.00	N	079650	100	20 억		57494	N	N	0	N	00	N
39	20240223	110613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1575	-4	5	-0.25	7136180	4526	31.28	1581	1593	1567	2050	1106	1579	1576.71	0.29	0	0	1605	1592	1571	1558	1537	1598	1564	20	471	100	1070	1	1	20000000	315	26.69	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.73	1459	20231005	7.95	1621	-2.84	20240102	1495	5.35	20240119	2065	-23.73	20230620	1459	7.95	20231005	0.00	N	079650	100	20 억		57494	N	N	0	N	00	N
40	20240223	100612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1572	-7	5	-0.44	3991032	2522	17.43	1581	1593	1567	2050	1106	1579	1582.49	0.29	0	0	1605	1592	1571	1558	1537	1598	1564	20	471	100	1070	1	1	20000000	314	26.64	0.46	12	0.01	59.00	3445.00	2065	20230620	-23.87	1459	20231005	7.75	1621	-3.02	20240102	1495	5.15	20240119	2065	-23.87	20230620	1459	7.75	20231005	0.00	N	079650	100	20 억		57494	N	N	0	N	00	N
41	20240223	090615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1593	14	2	0.89	2102092	1322	9.14	1581	1593	1581	2050	1106	1579	1590.09	0.29	0	0	1605	1592	1571	1558	1537	1598	1564	20	471	100	1070	1	1	20000000	319	27.00	0.46	12	0.01	59.00	3445.00	2065	20230620	-22.86	1459	20231005	9.18	1621	-1.73	20240102	1495	6.56	20240119	2065	-22.86	20230620	1459	9.18	20231005	0.00	N	079650	100	20 억		57494	N	N	0	N	00	N
42	20240222	160607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	10	2	0.64	22684521	14471	134.26	1569	1584	1550	2035	1099	1569	1567.58	0.29	0	-4	1593	1581	1570	1558	1547	1575	1552	20	466	100	1060	1	1	20000000	316	26.76	0.46	12	0.07	59.00	3445.00	2065	20230620	-23.54	1459	20231005	8.22	1621	-2.59	20240102	1495	5.62	20240119	2065	-23.54	20230620	1459	8.22	20231005	0.00	N	079650	100	20 억		57498	N	N	0	N	00	N
43	20240222	150617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	1	2	0.06	22062753	14077	130.61	1569	1584	1550	2035	1099	1569	1567.29	0.29	0	-4	1593	1581	1570	1558	1547	1575	1552	20	466	100	1060	1	1	20000000	314	26.61	0.46	12	0.07	59.00	3445.00	2065	20230620	-23.97	1459	20231005	7.61	1621	-3.15	20240102	1495	5.02	20240119	2065	-23.97	20230620	1459	7.61	20231005	0.00	N	079650	100	20 억		57498	N	N	0	N	00	N
44	20240222	140615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	1	2	0.06	20645258	13178	122.27	1569	1584	1550	2035	1099	1569	1566.65	0.29	0	7	1593	1581	1570	1558	1547	1575	1552	20	466	100	1060	1	1	20000000	314	26.61	0.46	12	0.07	59.00	3445.00	2065	20230620	-23.97	1459	20231005	7.61	1621	-3.15	20240102	1495	5.02	20240119	2065	-23.97	20230620	1459	7.61	20231005	0.00	N	079650	100	20 억		57498	N	N	0	N	00	N
45	20240222	130602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1571	2	2	0.13	20506854	13090	121.45	1569	1571	1550	2035	1099	1569	1566.60	0.29	0	8	1593	1581	1570	1558	1547	1575	1552	20	466	100	1060	1	1	20000000	314	26.63	0.46	12	0.07	59.00	3445.00	2065	20230620	-23.92	1459	20231005	7.68	1621	-3.08	20240102	1495	5.08	20240119	2065	-23.92	20230620	1459	7.68	20231005	0.00	N	079650	100	20 억		57498	N	N	0	N	00	N
46	20240222	120612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1558	-11	5	-0.70	4811859	3085	28.62	1569	1569	1550	2035	1099	1569	1559.76	0.29	0	8	1593	1581	1570	1558	1547	1575	1552	20	466	100	1060	1	1	20000000	312	26.41	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.55	1459	20231005	6.79	1621	-3.89	20240102	1495	4.21	20240119	2065	-24.55	20230620	1459	6.79	20231005	0.00	N	079650	100	20 억		57498	N	N	0	N	00	N
47	20240222	110608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1560	-9	5	-0.57	4255395	2728	25.31	1569	1569	1550	2035	1099	1569	1559.90	0.29	0	8	1593	1581	1570	1558	1547	1575	1552	20	466	100	1060	1	1	20000000	312	26.44	0.45	12	0.01	59.00	3445.00	2065	20230620	-24.46	1459	20231005	6.92	1621	-3.76	20240102	1495	4.35	20240119	2065	-24.46	20230620	1459	6.92	20231005	0.00	N	079650	100	20 억		57498	N	N	0	N	00	N
48	20240222	100604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1558	-11	5	-0.70	3409777	2186	20.28	1569	1569	1550	2035	1099	1569	1559.82	0.29	0	8	1593	1581	1570	1558	1547	1575	1552	20	466	100	1060	1	1	20000000	312	26.41	0.45	12	0.01	59.00	3445.00	2065	20230620	-24.55	1459	20231005	6.79	1621	-3.89	20240102	1495	4.21	20240119	2065	-24.55	20230620	1459	6.79	20231005	0.00	N	079650	100	20 억		57498	N	N	0	N	00	N
49	20240222	090614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1569	0	3	0.00	1256769	801	7.43	1569	1569	1569	2035	1099	1569	1569.00	0.29	0	0	1593	1581	1570	1558	1547	1575	1552	20	466	100	1060	1	1	20000000	314	26.59	0.46	12	0.00	59.00	3445.00	2065	20230620	-24.02	1459	20231005	7.54	1621	-3.21	20240102	1495	4.95	20240119	2065	-24.02	20230620	1459	7.54	20231005	0.00	N	079650	100	20 억		57498	N	N	0	N	00	N
50	20240221	160608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1569	-13	5	-0.82	16941622	10778	95.50	1582	1582	1559	2055	1108	1582	1571.86	0.29	0	15	1617	1599	1577	1559	1537	1588	1548	20	473	100	1070	1	1	20000000	314	26.59	0.46	12	0.05	59.00	3445.00	2065	20230620	-24.02	1459	20231005	7.54	1621	-3.21	20240102	1495	4.95	20240119	2065	-24.02	20230620	1459	7.54	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
51	20240221	150602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1578	-4	5	-0.25	15824068	10066	89.19	1582	1582	1559	2055	1108	1582	1572.02	0.29	0	4	1617	1599	1577	1559	1537	1588	1548	20	473	100	1070	1	1	20000000	316	26.75	0.46	12	0.05	59.00	3445.00	2065	20230620	-23.58	1459	20231005	8.16	1621	-2.65	20240102	1495	5.55	20240119	2065	-23.58	20230620	1459	8.16	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
52	20240221	140604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	-2	5	-0.13	13107292	8329	73.80	1582	1582	1564	2055	1108	1582	1573.68	0.29	0	5	1617	1599	1577	1559	1537	1588	1548	20	473	100	1070	1	1	20000000	316	26.78	0.46	12	0.04	59.00	3445.00	2065	20230620	-23.49	1459	20231005	8.29	1621	-2.53	20240102	1495	5.69	20240119	2065	-23.49	20230620	1459	8.29	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
53	20240221	130605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	-12	5	-0.76	6626838	4202	37.23	1582	1582	1570	2055	1108	1582	1577.06	0.29	0	3	1617	1599	1577	1559	1537	1588	1548	20	473	100	1070	1	1	20000000	314	26.61	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.97	1459	20231005	7.61	1621	-3.15	20240102	1495	5.02	20240119	2065	-23.97	20230620	1459	7.61	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
54	20240221	120605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1575	-7	5	-0.44	5070743	3214	28.48	1582	1582	1575	2055	1108	1582	1577.69	0.29	0	3	1617	1599	1577	1559	1537	1588	1548	20	473	100	1070	1	1	20000000	315	26.69	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.73	1459	20231005	7.95	1621	-2.84	20240102	1495	5.35	20240119	2065	-23.73	20230620	1459	7.95	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
55	20240221	110610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	-2	5	-0.13	4991993	3164	28.03	1582	1582	1575	2055	1108	1582	1577.74	0.29	0	3	1617	1599	1577	1559	1537	1588	1548	20	473	100	1070	1	1	20000000	316	26.78	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.49	1459	20231005	8.29	1621	-2.53	20240102	1495	5.69	20240119	2065	-23.49	20230620	1459	8.29	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
56	20240221	100603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	-3	5	-0.19	3610688	2287	20.26	1582	1582	1575	2055	1108	1582	1578.78	0.29	0	3	1617	1599	1577	1559	1537	1588	1548	20	473	100	1070	1	1	20000000	316	26.76	0.46	12	0.01	59.00	3445.00	2065	20230620	-23.54	1459	20231005	8.22	1621	-2.59	20240102	1495	5.62	20240119	2065	-23.54	20230620	1459	8.22	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
57	20240221	090601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1582	0	3	0.00	82264	52	0.46	1582	1582	1582	2055	1108	1582	1582.00	0.29	0	0	1617	1599	1577	1559	1537	1588	1548	20	473	100	1070	1	1	20000000	316	26.81	0.46	12	0.00	59.00	3445.00	2065	20230620	-23.39	1459	20231005	8.43	1621	-2.41	20240102	1495	5.82	20240119	2065	-23.39	20230620	1459	8.43	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
58	20240220	160557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1582	15	2	0.96	17753286	11286	96.98	1595	1595	1555	2035	1097	1567	1573.04	0.29	0	-52	1607	1586	1575	1554	1543	1581	1549	20	468	100	1060	1	1	20000000	316	26.81	0.46	12	0.06	59.00	3445.00	2065	20230620	-23.39	1459	20231005	8.43	1621	-2.41	20240102	1495	5.82	20240119	2065	-23.39	20230620	1459	8.43	20231005	0.00	N	079650	100	20 억		57535	N	N	0	N	00	N
59	20240220	150600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1582	15	2	0.96	15150904	9641	82.85	1595	1595	1555	2035	1097	1567	1571.51	0.29	0	-44	1607	1586	1575	1554	1543	1581	1549	20	468	100	1060	1	1	20000000	316	26.81	0.46	12	0.05	59.00	3445.00	2065	20230620	-23.39	1459	20231005	8.43	1621	-2.41	20240102	1495	5.82	20240119	2065	-23.39	20230620	1459	8.43	20231005	0.00	N	079650	100	20 억		57535	N	N	0	N	00	N
60	20240220	140601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1568	1	2	0.06	12902636	8219	70.63	1595	1595	1555	2035	1097	1567	1569.85	0.29	0	-27	1607	1586	1575	1554	1543	1581	1549	20	468	100	1060	1	1	20000000	314	26.58	0.46	12	0.04	59.00	3445.00	2065	20230620	-24.07	1459	20231005	7.47	1621	-3.27	20240102	1495	4.88	20240119	2065	-24.07	20230620	1459	7.47	20231005	0.00	N	079650	100	20 억		57535	N	N	0	N	00	N
61	20240220	130600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1563	-4	5	-0.26	12885388	8208	70.53	1595	1595	1555	2035	1097	1567	1569.86	0.29	0	-27	1607	1586	1575	1554	1543	1581	1549	20	468	100	1060	1	1	20000000	313	26.49	0.45	12	0.04	59.00	3445.00	2065	20230620	-24.31	1459	20231005	7.13	1621	-3.58	20240102	1495	4.55	20240119	2065	-24.31	20230620	1459	7.13	20231005	0.00	N	079650	100	20 억		57535	N	N	0	N	00	N
62	20240220	120557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1561	-6	5	-0.38	7877615	5004	43.00	1595	1595	1555	2035	1097	1567	1574.26	0.29	0	-27	1607	1586	1575	1554	1543	1581	1549	20	468	100	1060	1	1	20000000	312	26.46	0.45	12	0.03	59.00	3445.00	2065	20230620	-24.41	1459	20231005	6.99	1621	-3.70	20240102	1495	4.41	20240119	2065	-24.41	20230620	1459	6.99	20231005	0.00	N	079650	100	20 억		57535	N	N	0	N	00	N
63	20240220	110557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1563	-4	5	-0.26	6655304	4221	36.27	1595	1595	1555	2035	1097	1567	1576.71	0.29	0	-27	1607	1586	1575	1554	1543	1581	1549	20	468	100	1060	1	1	20000000	313	26.49	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.31	1459	20231005	7.13	1621	-3.58	20240102	1495	4.55	20240119	2065	-24.31	20230620	1459	7.13	20231005	0.00	N	079650	100	20 억		57535	N	N	0	N	00	N
64	20240220	100548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1561	-6	5	-0.38	6311444	4001	34.38	1595	1595	1555	2035	1097	1567	1577.47	0.29	0	-41	1607	1586	1575	1554	1543	1581	1549	20	468	100	1060	1	1	20000000	312	26.46	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.41	1459	20231005	6.99	1621	-3.70	20240102	1495	4.41	20240119	2065	-24.41	20230620	1459	6.99	20231005	0.00	N	079650	100	20 억		57535	N	N	0	N	00	N
65	20240220	090602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	21	2	1.34	374250	235	2.02	1595	1595	1588	2035	1097	1567	1592.55	0.29	0	-37	1607	1586	1575	1554	1543	1581	1549	20	468	100	1060	1	1	20000000	318	26.92	0.46	12	0.00	59.00	3445.00	2065	20230620	-23.10	1459	20231005	8.84	1621	-2.04	20240102	1495	6.22	20240119	2065	-23.10	20230620	1459	8.84	20231005	0.00	N	079650	100	20 억		57535	N	N	0	N	00	N
66	20240219	160559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1567	3	2	0.19	18358658	11637	223.32	1596	1596	1564	2030	1095	1564	1577.67	0.29	0	-1	1578	1570	1556	1548	1534	1575	1553	20	466	100	1060	1	1	20000000	313	26.56	0.45	12	0.06	59.00	3445.00	2065	20230620	-24.12	1459	20231005	7.40	1621	-3.33	20240102	1495	4.82	20240119	2065	-24.12	20230620	1459	7.40	20231005	0.00	N	079650	100	20 억		57536	N	N	0	N	00	N
67	20240219	150604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1568	4	2	0.26	17979640	11395	218.67	1596	1596	1564	2030	1095	1564	1577.92	0.29	0	-5	1578	1570	1556	1548	1534	1575	1553	20	466	100	1060	1	1	20000000	314	26.58	0.46	12	0.06	59.00	3445.00	2065	20230620	-24.07	1459	20231005	7.47	1621	-3.27	20240102	1495	4.88	20240119	2065	-24.07	20230620	1459	7.47	20231005	0.00	N	079650	100	20 억		57536	N	N	0	N	00	N
68	20240219	140602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1564	0	3	0.00	17921672	11358	217.96	1596	1596	1564	2030	1095	1564	1577.95	0.29	0	-5	1578	1570	1556	1548	1534	1575	1553	20	466	100	1060	1	1	20000000	313	26.51	0.45	12	0.06	59.00	3445.00	2065	20230620	-24.26	1459	20231005	7.20	1621	-3.52	20240102	1495	4.62	20240119	2065	-24.26	20230620	1459	7.20	20231005	0.00	N	079650	100	20 억		57536	N	N	0	N	00	N
69	20240219	130601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1564	0	3	0.00	17335172	10983	210.77	1596	1596	1564	2030	1095	1564	1578.43	0.29	0	-5	1578	1570	1556	1548	1534	1575	1553	20	466	100	1060	1	1	20000000	313	26.51	0.45	12	0.05	59.00	3445.00	2065	20230620	-24.26	1459	20231005	7.20	1621	-3.52	20240102	1495	4.62	20240119	2065	-24.26	20230620	1459	7.20	20231005	0.00	N	079650	100	20 억		57536	N	N	0	N	00	N
70	20240219	120601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1564	0	3	0.00	15500664	9812	188.29	1596	1596	1564	2030	1095	1564	1579.85	0.29	0	-5	1578	1570	1556	1548	1534	1575	1553	20	466	100	1060	1	1	20000000	313	26.51	0.45	12	0.05	59.00	3445.00	2065	20230620	-24.26	1459	20231005	7.20	1621	-3.52	20240102	1495	4.62	20240119	2065	-24.26	20230620	1459	7.20	20231005	0.00	N	079650	100	20 억		57536	N	N	0	N	00	N
71	20240219	110600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1564	0	3	0.00	15500664	9812	188.29	1596	1596	1564	2030	1095	1564	1579.85	0.29	0	-5	1578	1570	1556	1548	1534	1575	1553	20	466	100	1060	1	1	20000000	313	26.51	0.45	12	0.05	59.00	3445.00	2065	20230620	-24.26	1459	20231005	7.20	1621	-3.52	20240102	1495	4.62	20240119	2065	-24.26	20230620	1459	7.20	20231005	0.00	N	079650	100	20 억		57536	N	N	0	N	00	N
72	20240219	100555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1564	0	3	0.00	13186265	8333	159.91	1596	1596	1564	2030	1095	1564	1582.53	0.29	0	-5	1578	1570	1556	1548	1534	1575	1553	20	466	100	1060	1	1	20000000	313	26.51	0.45	12	0.04	59.00	3445.00	2065	20230620	-24.26	1459	20231005	7.20	1621	-3.52	20240102	1495	4.62	20240119	2065	-24.26	20230620	1459	7.20	20231005	0.00	N	079650	100	20 억		57536	N	N	0	N	00	N
73	20240219	090556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1594	30	2	1.92	3588429	2251	43.20	1596	1596	1575	2030	1095	1564	1594.86	0.29	0	-35	1578	1570	1556	1548	1534	1575	1553	20	466	100	1060	1	1	20000000	319	27.02	0.46	12	0.01	59.00	3445.00	2065	20230620	-22.81	1459	20231005	9.25	1621	-1.67	20240102	1495	6.62	20240119	2065	-22.81	20230620	1459	9.25	20231005	0.00	N	079650	100	20 억		57536	N	N	0	N	00	N
74	20240216	160555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1564	15	2	0.97	8098254	5210	78.46	1549	1564	1542	2010	1085	1549	1554.37	0.29	0	-317	1565	1557	1551	1543	1537	1554	1540	20	461	100	1050	1	1	20000000	313	26.51	0.45	12	0.03	59.00	3445.00	2065	20230620	-24.26	1459	20231005	7.20	1621	-3.52	20240102	1495	4.62	20240119	2065	-24.26	20230620	1459	7.20	20231005	0.00	N	079650	100	20 억		57519	N	N	0	N	00	N
75	20240216	150558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1561	12	2	0.77	6197641	3992	60.12	1549	1564	1548	2010	1085	1549	1552.52	0.29	0	-319	1565	1557	1551	1543	1537	1554	1540	20	461	100	1050	1	1	20000000	312	26.46	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.41	1459	20231005	6.99	1621	-3.70	20240102	1495	4.41	20240119	2065	-24.41	20230620	1459	6.99	20231005	0.00	N	079650	100	20 억		57519	N	N	0	N	00	N
76	20240216	140601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1564	15	2	0.97	5676264	3658	55.09	1549	1564	1548	2010	1085	1549	1551.74	0.29	0	15	1565	1557	1551	1543	1537	1554	1540	20	461	100	1050	1	1	20000000	313	26.51	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.26	1459	20231005	7.20	1621	-3.52	20240102	1495	4.62	20240119	2065	-24.26	20230620	1459	7.20	20231005	0.00	N	079650	100	20 억		57519	N	N	0	N	00	N
77	20240216	130554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1561	12	2	0.77	5573085	3592	54.10	1549	1564	1548	2010	1085	1549	1551.53	0.29	0	15	1565	1557	1551	1543	1537	1554	1540	20	461	100	1050	1	1	20000000	312	26.46	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.41	1459	20231005	6.99	1621	-3.70	20240102	1495	4.41	20240119	2065	-24.41	20230620	1459	6.99	20231005	0.00	N	079650	100	20 억		57519	N	N	0	N	00	N
78	20240216	120556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1561	12	2	0.77	5060917	3264	49.16	1549	1561	1548	2010	1085	1549	1550.53	0.29	0	15	1565	1557	1551	1543	1537	1554	1540	20	461	100	1050	1	1	20000000	312	26.46	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.41	1459	20231005	6.99	1621	-3.70	20240102	1495	4.41	20240119	2065	-24.41	20230620	1459	6.99	20231005	0.00	N	079650	100	20 억		57519	N	N	0	N	00	N
79	20240216	110603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1550	1	2	0.06	4409980	2847	42.88	1549	1561	1548	2010	1085	1549	1548.99	0.29	0	15	1565	1557	1551	1543	1537	1554	1540	20	461	100	1050	1	1	20000000	310	26.27	0.45	12	0.01	59.00	3445.00	2065	20230620	-24.94	1459	20231005	6.24	1621	-4.38	20240102	1495	3.68	20240119	2065	-24.94	20230620	1459	6.24	20231005	0.00	N	079650	100	20 억		57519	N	N	0	N	00	N
80	20240216	100556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1561	12	2	0.77	4371230	2822	42.50	1549	1561	1548	2010	1085	1549	1548.98	0.29	0	11	1565	1557	1551	1543	1537	1554	1540	20	461	100	1050	1	1	20000000	312	26.46	0.45	12	0.01	59.00	3445.00	2065	20230620	-24.41	1459	20231005	6.99	1621	-3.70	20240102	1495	4.41	20240119	2065	-24.41	20230620	1459	6.99	20231005	0.00	N	079650	100	20 억		57519	N	N	0	N	00	N
81	20240216	090549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1549	0	3	0.00	469317	303	4.56	1549	1549	1548	2010	1085	1549	1548.90	0.29	0	0	1565	1557	1551	1543	1537	1554	1540	20	461	100	1050	1	1	20000000	310	26.25	0.45	12	0.00	59.00	3445.00	2065	20230620	-24.99	1459	20231005	6.17	1621	-4.44	20240102	1495	3.61	20240119	2065	-24.99	20230620	1459	6.17	20231005	0.00	N	079650	100	20 억		57519	N	N	0	N	00	N
82	20240215	160553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1549	2	2	0.13	10290543	6640	77.89	1559	1559	1545	2010	1083	1547	1549.78	0.29	0	-2	1584	1565	1548	1529	1512	1575	1539	20	463	100	1050	1	1	20000000	310	26.25	0.45	12	0.03	59.00	3445.00	2065	20230620	-24.99	1459	20231005	6.17	1621	-4.44	20240102	1495	3.61	20240119	2065	-24.99	20230620	1459	6.17	20231005	0.00	N	079650	100	20 억		57521	N	N	0	N	00	N
83	20240215	150556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1550	3	2	0.19	9943518	6416	75.26	1559	1559	1545	2010	1083	1547	1549.80	0.29	0	-3	1584	1565	1548	1529	1512	1575	1539	20	463	100	1050	1	1	20000000	310	26.27	0.45	12	0.03	59.00	3445.00	2065	20230620	-24.94	1459	20231005	6.24	1621	-4.38	20240102	1495	3.68	20240119	2065	-24.94	20230620	1459	6.24	20231005	0.00	N	079650	100	20 억		57521	N	N	0	N	00	N
84	20240215	140553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1547	0	3	0.00	7885320	5088	59.68	1559	1559	1545	2010	1083	1547	1549.79	0.29	0	-1	1584	1565	1548	1529	1512	1575	1539	20	463	100	1050	1	1	20000000	309	26.22	0.45	12	0.03	59.00	3445.00	2065	20230620	-25.08	1459	20231005	6.03	1621	-4.57	20240102	1495	3.48	20240119	2065	-25.08	20230620	1459	6.03	20231005	0.00	N	079650	100	20 억		57521	N	N	0	N	00	N
85	20240215	130548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1548	1	2	0.06	7129615	4599	53.95	1559	1559	1546	2010	1083	1547	1550.25	0.29	0	-1	1584	1565	1548	1529	1512	1575	1539	20	463	100	1050	1	1	20000000	310	26.24	0.45	12	0.02	59.00	3445.00	2065	20230620	-25.04	1459	20231005	6.10	1621	-4.50	20240102	1495	3.55	20240119	2065	-25.04	20230620	1459	6.10	20231005	0.00	N	079650	100	20 억		57521	N	N	0	N	00	N
86	20240215	120551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1547	0	3	0.00	7072387	4562	53.51	1559	1559	1547	2010	1083	1547	1550.28	0.29	0	0	1584	1565	1548	1529	1512	1575	1539	20	463	100	1050	1	1	20000000	309	26.22	0.45	12	0.02	59.00	3445.00	2065	20230620	-25.08	1459	20231005	6.03	1621	-4.57	20240102	1495	3.48	20240119	2065	-25.08	20230620	1459	6.03	20231005	0.00	N	079650	100	20 억		57521	N	N	0	N	00	N
87	20240215	110549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1547	0	3	0.00	5059740	3261	38.25	1559	1559	1547	2010	1083	1547	1551.59	0.29	0	0	1584	1565	1548	1529	1512	1575	1539	20	463	100	1050	1	1	20000000	309	26.22	0.45	12	0.02	59.00	3445.00	2065	20230620	-25.08	1459	20231005	6.03	1621	-4.57	20240102	1495	3.48	20240119	2065	-25.08	20230620	1459	6.03	20231005	0.00	N	079650	100	20 억		57521	N	N	0	N	00	N
88	20240215	100548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1559	12	2	0.78	4668851	3009	35.30	1559	1559	1547	2010	1083	1547	1551.63	0.29	0	0	1584	1565	1548	1529	1512	1575	1539	20	463	100	1050	1	1	20000000	312	26.42	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.50	1459	20231005	6.85	1621	-3.82	20240102	1495	4.28	20240119	2065	-24.50	20230620	1459	6.85	20231005	0.00	N	079650	100	20 억		57521	N	N	0	N	00	N
89	20240215	090549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1559	12	2	0.78	18708	12	0.14	1559	1559	1559	2010	1083	1547	1559.00	0.29	0	0	1584	1565	1548	1529	1512	1575	1539	20	463	100	1050	1	1	20000000	312	26.42	0.45	12	0.00	59.00	3445.00	2065	20230620	-24.50	1459	20231005	6.85	1621	-3.82	20240102	1495	4.28	20240119	2065	-24.50	20230620	1459	6.85	20231005	0.00	N	079650	100	20 억		57521	N	N	0	N	00	N
90	20240214	160546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1547	-6	5	-0.39	13193724	8525	30.09	1531	1567	1531	2015	1088	1553	1547.65	0.29	0	-166	1589	1571	1562	1544	1535	1566	1539	20	462	100	1050	1	1	20000000	309	26.22	0.45	12	0.04	59.00	3445.00	2065	20230620	-25.08	1459	20231005	6.03	1621	-4.57	20240102	1495	3.48	20240119	2065	-25.08	20230620	1459	6.03	20231005	0.00	N	079650	100	20 억		57546	N	N	0	N	00	N
91	20240214	150547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1557	4	2	0.26	11812242	7632	26.94	1531	1567	1531	2015	1088	1553	1547.72	0.29	0	-21	1589	1571	1562	1544	1535	1566	1539	20	462	100	1050	1	1	20000000	311	26.39	0.45	12	0.04	59.00	3445.00	2065	20230620	-24.60	1459	20231005	6.72	1621	-3.95	20240102	1495	4.15	20240119	2065	-24.60	20230620	1459	6.72	20231005	0.00	N	079650	100	20 억		57546	N	N	0	N	00	N
92	20240214	140544	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1557	4	2	0.26	10406271	6729	23.75	1531	1567	1531	2015	1088	1553	1546.48	0.29	0	-15	1589	1571	1562	1544	1535	1566	1539	20	462	100	1050	1	1	20000000	311	26.39	0.45	12	0.03	59.00	3445.00	2065	20230620	-24.60	1459	20231005	6.72	1621	-3.95	20240102	1495	4.15	20240119	2065	-24.60	20230620	1459	6.72	20231005	0.00	N	079650	100	20 억		57546	N	N	0	N	00	N
93	20240214	130546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1550	-3	5	-0.19	9938288	6427	22.68	1531	1567	1531	2015	1088	1553	1546.33	0.29	0	-8	1589	1571	1562	1544	1535	1566	1539	20	462	100	1050	1	1	20000000	310	26.27	0.45	12	0.03	59.00	3445.00	2065	20230620	-24.94	1459	20231005	6.24	1621	-4.38	20240102	1495	3.68	20240119	2065	-24.94	20230620	1459	6.24	20231005	0.00	N	079650	100	20 억		57546	N	N	0	N	00	N
94	20240214	120541	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1550	-3	5	-0.19	9054788	5857	20.67	1531	1567	1531	2015	1088	1553	1545.97	0.29	0	-8	1589	1571	1562	1544	1535	1566	1539	20	462	100	1050	1	1	20000000	310	26.27	0.45	12	0.03	59.00	3445.00	2065	20230620	-24.94	1459	20231005	6.24	1621	-4.38	20240102	1495	3.68	20240119	2065	-24.94	20230620	1459	6.24	20231005	0.00	N	079650	100	20 억		57546	N	N	0	N	00	N
95	20240214	110547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1562	9	2	0.58	8068944	5221	18.43	1531	1567	1531	2015	1088	1553	1545.47	0.29	0	-6	1589	1571	1562	1544	1535	1566	1539	20	462	100	1050	1	1	20000000	312	26.47	0.45	12	0.03	59.00	3445.00	2065	20230620	-24.36	1459	20231005	7.06	1621	-3.64	20240102	1495	4.48	20240119	2065	-24.36	20230620	1459	7.06	20231005	0.00	N	079650	100	20 억		57546	N	N	0	N	00	N
96	20240214	090538	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1553	0	3	0.00	3670472	2394	8.45	1531	1553	1531	2015	1088	1553	1533.17	0.29	0	0	1589	1571	1562	1544	1535	1566	1539	20	462	100	1050	1	1	20000000	311	26.32	0.45	12	0.01	59.00	3445.00	2065	20230620	-24.79	1459	20231005	6.44	1621	-4.19	20240102	1495	3.88	20240119	2065	-24.79	20230620	1459	6.44	20231005	0.00	N	079650	100	20 억		57546	N	N	0	N	00	N
97	20240213	160539	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1553	0	3	0.00	44431505	28334	392.11	1553	1580	1553	2015	1088	1553	1568.13	0.29	0	8	1586	1569	1556	1539	1526	1563	1533	20	462	100	1050	1	1	20000000	311	26.32	0.45	12	0.14	59.00	3445.00	2065	20230620	-24.79	1459	20231005	6.44	1621	-4.19	20240102	1495	3.88	20240119	2065	-24.79	20230620	1459	6.44	20231005	0.00	N	079650	100	20 억		57538	N	N	0	N	00	N
98	20240213	150538	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1554	1	2	0.06	43682859	27852	385.44	1553	1580	1553	2015	1088	1553	1568.39	0.29	0	112	1586	1569	1556	1539	1526	1563	1533	20	462	100	1050	1	1	20000000	311	26.34	0.45	12	0.14	59.00	3445.00	2065	20230620	-24.75	1459	20231005	6.51	1621	-4.13	20240102	1495	3.95	20240119	2065	-24.75	20230620	1459	6.51	20231005	0.00	N	079650	100	20 억		57538	N	N	0	N	00	N
99	20240213	140546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1557	4	2	0.26	39201803	24969	345.54	1553	1580	1553	2015	1088	1553	1570.02	0.29	0	132	1586	1569	1556	1539	1526	1563	1533	20	462	100	1050	1	1	20000000	311	26.39	0.45	12	0.12	59.00	3445.00	2065	20230620	-24.60	1459	20231005	6.72	1621	-3.95	20240102	1495	4.15	20240119	2065	-24.60	20230620	1459	6.72	20231005	0.00	N	079650	100	20 억		57538	N	N	0	N	00	N
100	20240213	130538	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1557	4	2	0.26	38877947	24761	342.67	1553	1580	1553	2015	1088	1553	1570.13	0.29	0	132	1586	1569	1556	1539	1526	1563	1533	20	462	100	1050	1	1	20000000	311	26.39	0.45	12	0.12	59.00	3445.00	2065	20230620	-24.60	1459	20231005	6.72	1621	-3.95	20240102	1495	4.15	20240119	2065	-24.60	20230620	1459	6.72	20231005	0.00	N	079650	100	20 억		57538	N	N	0	N	00	N
101	20240213	120545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1563	10	2	0.64	37676791	23989	331.98	1553	1580	1553	2015	1088	1553	1570.59	0.29	0	121	1586	1569	1556	1539	1526	1563	1533	20	462	100	1050	1	1	20000000	313	26.49	0.45	12	0.12	59.00	3445.00	2065	20230620	-24.31	1459	20231005	7.13	1621	-3.58	20240102	1495	4.55	20240119	2065	-24.31	20230620	1459	7.13	20231005	0.00	N	079650	100	20 억		57538	N	N	0	N	00	N
102	20240213	110543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	27	2	1.74	23888623	15219	210.61	1553	1580	1553	2015	1088	1553	1569.66	0.29	0	-26	1586	1569	1556	1539	1526	1563	1533	20	462	100	1050	1	1	20000000	316	26.78	0.46	12	0.08	59.00	3445.00	2065	20230620	-23.49	1459	20231005	8.29	1621	-2.53	20240102	1495	5.69	20240119	2065	-23.49	20230620	1459	8.29	20231005	0.00	N	079650	100	20 억		57538	N	N	0	N	00	N
103	20240213	100448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1565	12	2	0.77	4748782	3042	42.10	1553	1568	1553	2015	1088	1553	1561.07	0.29	0	-5	1586	1569	1556	1539	1526	1563	1533	20	462	100	1050	1	1	20000000	313	26.53	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.21	1459	20231005	7.27	1621	-3.45	20240102	1495	4.68	20240119	2065	-24.21	20230620	1459	7.27	20231005	0.00	N	079650	100	20 억		57538	N	N	0	N	00	N