KissMeData/215480/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	160925	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-10	5	-0.27	95789530	25760	150.88	3665	3830	3630	4760	2570	3665	3718.54	12.71	0	-6987	3735	3700	3670	3635	3605	3685	3620	48	1095	500	2710	5	1	9614957	351	8.98	1.11	12	0.27	407.00	3289.00	4780	20230419	-23.54	3195	20231023	14.40	4565	-19.93	20240103	3575	2.24	20240220	4780	-23.54	20230419	3195	14.40	20231023	1.29	N	215480	500	48 억		1221613	N	N	0	N	00	N
3	20240229	150929	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	5	2	0.14	89623560	24076	141.02	3665	3830	3630	4760	2570	3665	3722.53	12.71	0	-6987	3735	3700	3670	3635	3605	3685	3620	48	1095	500	2710	5	1	9614957	353	9.02	1.12	12	0.25	407.00	3289.00	4780	20230419	-23.22	3195	20231023	14.87	4565	-19.61	20240103	3575	2.66	20240220	4780	-23.22	20230419	3195	14.87	20231023	1.29	N	215480	500	48 억		1221613	N	N	0	N	00	N
4	20240229	140931	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	40	2	1.09	82837140	22230	130.21	3665	3830	3630	4760	2570	3665	3726.37	12.71	0	-6600	3735	3700	3670	3635	3605	3685	3620	48	1095	500	2710	5	1	9614957	356	9.10	1.13	12	0.23	407.00	3289.00	4780	20230419	-22.49	3195	20231023	15.96	4565	-18.84	20240103	3575	3.64	20240220	4780	-22.49	20230419	3195	15.96	20231023	1.29	N	215480	500	48 억		1221613	N	N	0	N	00	N
5	20240229	130927	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	50	2	1.36	69559390	18647	109.22	3665	3830	3630	4760	2570	3665	3730.33	12.71	0	-3627	3735	3700	3670	3635	3605	3685	3620	48	1095	500	2710	5	1	9614957	357	9.13	1.13	12	0.19	407.00	3289.00	4780	20230419	-22.28	3195	20231023	16.28	4565	-18.62	20240103	3575	3.92	20240220	4780	-22.28	20230419	3195	16.28	20231023	1.29	N	215480	500	48 억		1221613	N	N	0	N	00	N
6	20240229	120928	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	60	2	1.64	64850620	17382	101.81	3665	3830	3630	4760	2570	3665	3730.91	12.71	0	-3328	3735	3700	3670	3635	3605	3685	3620	48	1095	500	2710	5	1	9614957	358	9.15	1.13	12	0.18	407.00	3289.00	4780	20230419	-22.07	3195	20231023	16.59	4565	-18.40	20240103	3575	4.20	20240220	4780	-22.07	20230419	3195	16.59	20231023	1.29	N	215480	500	48 억		1221613	N	N	0	N	00	N
7	20240229	110930	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	55	2	1.50	62179915	16665	97.61	3665	3830	3630	4760	2570	3665	3731.17	12.71	0	-3007	3735	3700	3670	3635	3605	3685	3620	48	1095	500	2710	5	1	9614957	358	9.14	1.13	12	0.17	407.00	3289.00	4780	20230419	-22.18	3195	20231023	16.43	4565	-18.51	20240103	3575	4.06	20240220	4780	-22.18	20230419	3195	16.43	20231023	1.29	N	215480	500	48 억		1221613	N	N	0	N	00	N
8	20240229	100931	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	60	2	1.64	51299380	13744	80.50	3665	3830	3630	4760	2570	3665	3732.49	12.71	0	-2866	3735	3700	3670	3635	3605	3685	3620	48	1095	500	2710	5	1	9614957	358	9.15	1.13	12	0.14	407.00	3289.00	4780	20230419	-22.07	3195	20231023	16.59	4565	-18.40	20240103	3575	4.20	20240220	4780	-22.07	20230419	3195	16.59	20231023	1.29	N	215480	500	48 억		1221613	N	N	0	N	00	N
9	20240229	090929	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-15	5	-0.41	9283350	2535	14.85	3665	3685	3630	4760	2570	3665	3662.07	12.71	0	-2275	3735	3700	3670	3635	3605	3685	3620	48	1095	500	2710	5	1	9614957	351	8.97	1.11	12	0.03	407.00	3289.00	4780	20230419	-23.64	3195	20231023	14.24	4565	-20.04	20240103	3575	2.10	20240220	4780	-23.64	20230419	3195	14.24	20231023	1.29	N	215480	500	48 억		1221613	N	N	0	N	00	N
10	20240228	160835	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-30	5	-0.81	62628620	17070	107.33	3695	3705	3640	4800	2590	3695	3668.93	12.71	0	-635	3771	3732	3666	3627	3561	3700	3595	48	1105	500	2730	5	1	9614957	352	9.00	1.11	12	0.18	407.00	3289.00	4780	20230419	-23.33	3195	20231023	14.71	4565	-19.72	20240103	3575	2.52	20240220	4780	-23.33	20230419	3195	14.71	20231023	1.29	N	215480	500	48 억		1222204	N	N	0	N	00	N
11	20240228	150835	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-45	5	-1.22	57403500	15639	98.33	3695	3705	3640	4800	2590	3695	3670.54	12.71	0	-499	3771	3732	3666	3627	3561	3700	3595	48	1105	500	2730	5	1	9614957	351	8.97	1.11	12	0.16	407.00	3289.00	4780	20230419	-23.64	3195	20231023	14.24	4565	-20.04	20240103	3575	2.10	20240220	4780	-23.64	20230419	3195	14.24	20231023	1.29	N	215480	500	48 억		1222204	N	N	0	N	00	N
12	20240228	140928	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-10	5	-0.27	25655145	6969	43.82	3695	3705	3660	4800	2590	3695	3681.32	12.71	0	530	3771	3732	3666	3627	3561	3700	3595	48	1105	500	2730	5	1	9614957	354	9.05	1.12	12	0.07	407.00	3289.00	4780	20230419	-22.91	3195	20231023	15.34	4565	-19.28	20240103	3575	3.08	20240220	4780	-22.91	20230419	3195	15.34	20231023	1.29	N	215480	500	48 억		1222204	N	N	0	N	00	N
13	20240228	130928	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-25	5	-0.68	23522345	6388	40.17	3695	3705	3660	4800	2590	3695	3682.27	12.71	0	530	3771	3732	3666	3627	3561	3700	3595	48	1105	500	2730	5	1	9614957	353	9.02	1.12	12	0.07	407.00	3289.00	4780	20230419	-23.22	3195	20231023	14.87	4565	-19.61	20240103	3575	2.66	20240220	4780	-23.22	20230419	3195	14.87	20231023	1.29	N	215480	500	48 억		1222204	N	N	0	N	00	N
14	20240228	120931	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-5	5	-0.14	19033995	5166	32.48	3695	3705	3660	4800	2590	3695	3684.47	12.71	0	622	3771	3732	3666	3627	3561	3700	3595	48	1105	500	2730	5	1	9614957	355	9.07	1.12	12	0.05	407.00	3289.00	4780	20230419	-22.80	3195	20231023	15.49	4565	-19.17	20240103	3575	3.22	20240220	4780	-22.80	20230419	3195	15.49	20231023	1.29	N	215480	500	48 억		1222204	N	N	0	N	00	N
15	20240228	110852	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-5	5	-0.14	13730885	3728	23.44	3695	3705	3660	4800	2590	3695	3683.18	12.71	0	-239	3771	3732	3666	3627	3561	3700	3595	48	1105	500	2730	5	1	9614957	355	9.07	1.12	12	0.04	407.00	3289.00	4780	20230419	-22.80	3195	20231023	15.49	4565	-19.17	20240103	3575	3.22	20240220	4780	-22.80	20230419	3195	15.49	20231023	1.29	N	215480	500	48 억		1222204	N	N	0	N	00	N
16	20240228	100926	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	5	2	0.14	4187950	1133	7.12	3695	3705	3685	4800	2590	3695	3696.34	12.71	0	-582	3771	3732	3666	3627	3561	3700	3595	48	1105	500	2730	5	1	9614957	356	9.09	1.12	12	0.01	407.00	3289.00	4780	20230419	-22.59	3195	20231023	15.81	4565	-18.95	20240103	3575	3.50	20240220	4780	-22.59	20230419	3195	15.81	20231023	1.29	N	215480	500	48 억		1222204	N	N	0	N	00	N
17	20240228	090930	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	10	2	0.27	784205	212	1.33	3695	3705	3695	4800	2590	3695	3699.08	12.71	0	-66	3771	3732	3666	3627	3561	3700	3595	48	1105	500	2730	5	1	9614957	356	9.10	1.13	12	0.00	407.00	3289.00	4780	20230419	-22.49	3195	20231023	15.96	4565	-18.84	20240103	3575	3.64	20240220	4780	-22.49	20230419	3195	15.96	20231023	1.29	N	215480	500	48 억		1222204	N	N	0	N	00	N
18	20240227	160928	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-15	5	-0.40	58138455	15903	187.58	3700	3705	3600	4820	2600	3710	3655.82	12.76	0	-4216	3740	3725	3700	3685	3660	3732	3692	48	1110	500	2740	5	1	9614957	355	9.08	1.12	12	0.17	407.00	3289.00	4780	20230419	-22.70	3195	20231023	15.65	4565	-19.06	20240103	3575	3.36	20240220	4780	-22.70	20230419	3195	15.65	20231023	1.29	N	215480	500	48 억		1226708	N	N	0	N	00	N
19	20240227	150928	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-20	5	-0.54	53339950	14601	172.22	3700	3705	3600	4820	2600	3710	3653.17	12.76	0	-4048	3740	3725	3700	3685	3660	3732	3692	48	1110	500	2740	5	1	9614957	355	9.07	1.12	12	0.15	407.00	3289.00	4780	20230419	-22.80	3195	20231023	15.49	4565	-19.17	20240103	3575	3.22	20240220	4780	-22.80	20230419	3195	15.49	20231023	1.29	N	215480	500	48 억		1226708	N	N	0	N	00	N
20	20240227	140925	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	-65	5	-1.75	45034050	12330	145.44	3700	3705	3600	4820	2600	3710	3652.40	12.76	0	-3563	3740	3725	3700	3685	3660	3732	3692	48	1110	500	2740	5	1	9614957	350	8.96	1.11	12	0.13	407.00	3289.00	4780	20230419	-23.74	3195	20231023	14.08	4565	-20.15	20240103	3575	1.96	20240220	4780	-23.74	20230419	3195	14.08	20231023	1.29	N	215480	500	48 억		1226708	N	N	0	N	00	N
21	20240227	130847	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-30	5	-0.81	41731940	11428	134.80	3700	3705	3600	4820	2600	3710	3651.73	12.76	0	-3277	3740	3725	3700	3685	3660	3732	3692	48	1110	500	2740	5	1	9614957	354	9.04	1.12	12	0.12	407.00	3289.00	4780	20230419	-23.01	3195	20231023	15.18	4565	-19.39	20240103	3575	2.94	20240220	4780	-23.01	20230419	3195	15.18	20231023	1.29	N	215480	500	48 억		1226708	N	N	0	N	00	N
22	20240227	120929	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-70	5	-1.89	33304735	9124	107.62	3700	3705	3600	4820	2600	3710	3650.23	12.76	0	-2240	3740	3725	3700	3685	3660	3732	3692	48	1110	500	2740	5	1	9614957	350	8.94	1.11	12	0.09	407.00	3289.00	4780	20230419	-23.85	3195	20231023	13.93	4565	-20.26	20240103	3575	1.82	20240220	4780	-23.85	20230419	3195	13.93	20231023	1.29	N	215480	500	48 억		1226708	N	N	0	N	00	N
23	20240227	110928	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-60	5	-1.62	30798570	8438	99.53	3700	3705	3600	4820	2600	3710	3649.98	12.76	0	-1926	3740	3725	3700	3685	3660	3732	3692	48	1110	500	2740	5	1	9614957	351	8.97	1.11	12	0.09	407.00	3289.00	4780	20230419	-23.64	3195	20231023	14.24	4565	-20.04	20240103	3575	2.10	20240220	4780	-23.64	20230419	3195	14.24	20231023	1.29	N	215480	500	48 억		1226708	N	N	0	N	00	N
24	20240227	100923	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-80	5	-2.16	26068125	7141	84.23	3700	3705	3600	4820	2600	3710	3650.49	12.76	0	-1340	3740	3725	3700	3685	3660	3732	3692	48	1110	500	2740	5	1	9614957	349	8.92	1.10	12	0.07	407.00	3289.00	4780	20230419	-24.06	3195	20231023	13.62	4565	-20.48	20240103	3575	1.54	20240220	4780	-24.06	20230419	3195	13.62	20231023	1.29	N	215480	500	48 억		1226708	N	N	0	N	00	N
25	20240227	090928	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-40	5	-1.08	1988580	538	6.35	3700	3705	3670	4820	2600	3710	3696.25	12.76	0	5	3740	3725	3700	3685	3660	3732	3692	48	1110	500	2740	5	1	9614957	353	9.02	1.12	12	0.01	407.00	3289.00	4780	20230419	-23.22	3195	20231023	14.87	4565	-19.61	20240103	3575	2.66	20240220	4780	-23.22	20230419	3195	14.87	20231023	1.29	N	215480	500	48 억		1226708	N	N	0	N	00	N
26	20240226	160923	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	35	2	0.95	31261925	8478	56.03	3690	3715	3675	4775	2575	3675	3687.42	12.77	0	-1102	3778	3726	3698	3646	3618	3712	3632	48	1100	500	2710	5	1	9614957	357	9.12	1.13	12	0.09	407.00	3289.00	4780	20230419	-22.38	3195	20231023	16.12	4565	-18.73	20240103	3575	3.78	20240220	4780	-22.38	20230419	3195	16.12	20231023	1.28	N	215480	500	48 억		1227810	N	N	0	N	00	N
27	20240226	150918	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	15	2	0.41	30162490	8181	54.06	3690	3715	3675	4775	2575	3675	3686.90	12.77	0	-1062	3778	3726	3698	3646	3618	3712	3632	48	1100	500	2710	5	1	9614957	355	9.07	1.12	12	0.09	407.00	3289.00	4780	20230419	-22.80	3195	20231023	15.49	4565	-19.17	20240103	3575	3.22	20240220	4780	-22.80	20230419	3195	15.49	20231023	1.28	N	215480	500	48 억		1227810	N	N	0	N	00	N
28	20240226	140922	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	5	2	0.14	26667050	7233	47.80	3690	3715	3675	4775	2575	3675	3686.86	12.77	0	-1025	3778	3726	3698	3646	3618	3712	3632	48	1100	500	2710	5	1	9614957	354	9.04	1.12	12	0.08	407.00	3289.00	4780	20230419	-23.01	3195	20231023	15.18	4565	-19.39	20240103	3575	2.94	20240220	4780	-23.01	20230419	3195	15.18	20231023	1.28	N	215480	500	48 억		1227810	N	N	0	N	00	N
29	20240226	130915	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	0	3	0.00	22830190	6189	40.90	3690	3715	3675	4775	2575	3675	3688.83	12.77	0	-1423	3778	3726	3698	3646	3618	3712	3632	48	1100	500	2710	5	1	9614957	353	9.03	1.12	12	0.06	407.00	3289.00	4780	20230419	-23.12	3195	20231023	15.02	4565	-19.50	20240103	3575	2.80	20240220	4780	-23.12	20230419	3195	15.02	20231023	1.28	N	215480	500	48 억		1227810	N	N	0	N	00	N
30	20240226	120914	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	15	2	0.41	14862800	4024	26.59	3690	3710	3675	4775	2575	3675	3693.54	12.77	0	-1609	3778	3726	3698	3646	3618	3712	3632	48	1100	500	2710	5	1	9614957	355	9.07	1.12	12	0.04	407.00	3289.00	4780	20230419	-22.80	3195	20231023	15.49	4565	-19.17	20240103	3575	3.22	20240220	4780	-22.80	20230419	3195	15.49	20231023	1.28	N	215480	500	48 억		1227810	N	N	0	N	00	N
31	20240226	110914	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	0	3	0.00	10825425	2931	19.37	3690	3710	3675	4775	2575	3675	3693.42	12.77	0	-1615	3778	3726	3698	3646	3618	3712	3632	48	1100	500	2710	5	1	9614957	353	9.03	1.12	12	0.03	407.00	3289.00	4780	20230419	-23.12	3195	20231023	15.02	4565	-19.50	20240103	3575	2.80	20240220	4780	-23.12	20230419	3195	15.02	20231023	1.28	N	215480	500	48 억		1227810	N	N	0	N	00	N
32	20240226	100911	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	20	2	0.54	7418925	2007	13.26	3690	3710	3680	4775	2575	3675	3696.52	12.77	0	-950	3778	3726	3698	3646	3618	3712	3632	48	1100	500	2710	5	1	9614957	355	9.08	1.12	12	0.02	407.00	3289.00	4780	20230419	-22.70	3195	20231023	15.65	4565	-19.06	20240103	3575	3.36	20240220	4780	-22.70	20230419	3195	15.65	20231023	1.28	N	215480	500	48 억		1227810	N	N	0	N	00	N
33	20240226	090911	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	5	2	0.14	1043200	282	1.86	3690	3710	3680	4775	2575	3675	3699.29	12.77	0	-252	3778	3726	3698	3646	3618	3712	3632	48	1100	500	2710	5	1	9614957	354	9.04	1.12	12	0.00	407.00	3289.00	4780	20230419	-23.01	3195	20231023	15.18	4565	-19.39	20240103	3575	2.94	20240220	4780	-23.01	20230419	3195	15.18	20231023	1.28	N	215480	500	48 억		1227810	N	N	0	N	00	N
34	20240223	160912	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-75	5	-2.00	55802810	15132	99.15	3750	3750	3670	4875	2625	3750	3687.74	12.80	0	-2993	3826	3787	3746	3707	3666	3767	3687	48	1125	500	2770	5	1	9614957	353	9.03	1.12	12	0.16	407.00	3289.00	4780	20230419	-23.12	3195	20231023	15.02	4565	-19.50	20240103	3575	2.80	20240220	4780	-23.12	20230419	3195	15.02	20231023	1.29	N	215480	500	48 억		1230708	N	N	0	N	00	N
35	20240223	150906	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-70	5	-1.87	48992485	13280	87.02	3750	3750	3670	4875	2625	3750	3689.19	12.80	0	-2757	3826	3787	3746	3707	3666	3767	3687	48	1125	500	2770	5	1	9614957	354	9.04	1.12	12	0.14	407.00	3289.00	4780	20230419	-23.01	3195	20231023	15.18	4565	-19.39	20240103	3575	2.94	20240220	4780	-23.01	20230419	3195	15.18	20231023	1.29	N	215480	500	48 억		1230708	N	N	0	N	00	N
36	20240223	140907	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-60	5	-1.60	45917075	12444	81.54	3750	3750	3670	4875	2625	3750	3689.90	12.80	0	-2715	3826	3787	3746	3707	3666	3767	3687	48	1125	500	2770	5	1	9614957	355	9.07	1.12	12	0.13	407.00	3289.00	4780	20230419	-22.80	3195	20231023	15.49	4565	-19.17	20240103	3575	3.22	20240220	4780	-22.80	20230419	3195	15.49	20231023	1.29	N	215480	500	48 억		1230708	N	N	0	N	00	N
37	20240223	130904	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-70	5	-1.87	41633940	11280	73.91	3750	3750	3670	4875	2625	3750	3690.95	12.80	0	-2748	3826	3787	3746	3707	3666	3767	3687	48	1125	500	2770	5	1	9614957	354	9.04	1.12	12	0.12	407.00	3289.00	4780	20230419	-23.01	3195	20231023	15.18	4565	-19.39	20240103	3575	2.94	20240220	4780	-23.01	20230419	3195	15.18	20231023	1.29	N	215480	500	48 억		1230708	N	N	0	N	00	N
38	20240223	120907	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-55	5	-1.47	33075835	8956	58.69	3750	3750	3670	4875	2625	3750	3693.15	12.80	0	-2562	3826	3787	3746	3707	3666	3767	3687	48	1125	500	2770	5	1	9614957	355	9.08	1.12	12	0.09	407.00	3289.00	4780	20230419	-22.70	3195	20231023	15.65	4565	-19.06	20240103	3575	3.36	20240220	4780	-22.70	20230419	3195	15.65	20231023	1.29	N	215480	500	48 억		1230708	N	N	0	N	00	N
39	20240223	110856	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-45	5	-1.20	29968590	8115	53.17	3750	3750	3670	4875	2625	3750	3692.99	12.80	0	-2484	3826	3787	3746	3707	3666	3767	3687	48	1125	500	2770	5	1	9614957	356	9.10	1.13	12	0.08	407.00	3289.00	4780	20230419	-22.49	3195	20231023	15.96	4565	-18.84	20240103	3575	3.64	20240220	4780	-22.49	20230419	3195	15.96	20231023	1.29	N	215480	500	48 억		1230708	N	N	0	N	00	N
40	20240223	100901	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-50	5	-1.33	26821505	7266	47.61	3750	3750	3670	4875	2625	3750	3691.37	12.80	0	-2255	3826	3787	3746	3707	3666	3767	3687	48	1125	500	2770	5	1	9614957	356	9.09	1.12	12	0.08	407.00	3289.00	4780	20230419	-22.59	3195	20231023	15.81	4565	-18.95	20240103	3575	3.50	20240220	4780	-22.59	20230419	3195	15.81	20231023	1.29	N	215480	500	48 억		1230708	N	N	0	N	00	N
41	20240223	090905	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-30	5	-0.80	918370	245	1.61	3750	3750	3715	4875	2625	3750	3748.45	12.80	0	-109	3826	3787	3746	3707	3666	3767	3687	48	1125	500	2770	5	1	9614957	358	9.14	1.13	12	0.00	407.00	3289.00	4780	20230419	-22.18	3195	20231023	16.43	4565	-18.51	20240103	3575	4.06	20240220	4780	-22.18	20230419	3195	16.43	20231023	1.29	N	215480	500	48 억		1230708	N	N	0	N	00	N
42	20240222	160851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	5	2	0.13	56950215	15261	44.15	3785	3785	3705	4865	2625	3745	3731.75	12.83	0	-2590	3898	3821	3763	3686	3628	3792	3657	48	1120	500	2770	5	1	9614957	361	9.21	1.14	12	0.16	407.00	3289.00	4780	20230419	-21.55	3195	20231023	17.37	4565	-17.85	20240103	3575	4.90	20240220	4780	-21.55	20230419	3195	17.37	20231023	1.25	N	215480	500	48 억		1233298	N	N	0	N	00	N
43	20240222	150901	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-5	5	-0.13	51648415	13843	40.05	3785	3785	3705	4865	2625	3745	3731.01	12.83	0	-1708	3898	3821	3763	3686	3628	3792	3657	48	1120	500	2770	5	1	9614957	360	9.19	1.14	12	0.14	407.00	3289.00	4780	20230419	-21.76	3195	20231023	17.06	4565	-18.07	20240103	3575	4.62	20240220	4780	-21.76	20230419	3195	17.06	20231023	1.25	N	215480	500	48 억		1233298	N	N	0	N	00	N
44	20240222	140859	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-5	5	-0.13	44793705	12001	34.72	3785	3785	3705	4865	2625	3745	3732.50	12.83	0	-1663	3898	3821	3763	3686	3628	3792	3657	48	1120	500	2770	5	1	9614957	360	9.19	1.14	12	0.12	407.00	3289.00	4780	20230419	-21.76	3195	20231023	17.06	4565	-18.07	20240103	3575	4.62	20240220	4780	-21.76	20230419	3195	17.06	20231023	1.25	N	215480	500	48 억		1233298	N	N	0	N	00	N
45	20240222	130846	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-10	5	-0.27	37911820	10163	29.40	3785	3785	3705	4865	2625	3745	3730.38	12.83	0	-1399	3898	3821	3763	3686	3628	3792	3657	48	1120	500	2770	5	1	9614957	359	9.18	1.14	12	0.11	407.00	3289.00	4780	20230419	-21.86	3195	20231023	16.90	4565	-18.18	20240103	3575	4.48	20240220	4780	-21.86	20230419	3195	16.90	20231023	1.25	N	215480	500	48 억		1233298	N	N	0	N	00	N
46	20240222	120857	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-25	5	-0.67	35327000	9469	27.39	3785	3785	3705	4865	2625	3745	3730.81	12.83	0	-1340	3898	3821	3763	3686	3628	3792	3657	48	1120	500	2770	5	1	9614957	358	9.14	1.13	12	0.10	407.00	3289.00	4780	20230419	-22.18	3195	20231023	16.43	4565	-18.51	20240103	3575	4.06	20240220	4780	-22.18	20230419	3195	16.43	20231023	1.25	N	215480	500	48 억		1233298	N	N	0	N	00	N
47	20240222	110854	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	0	3	0.00	26628840	7135	20.64	3785	3785	3705	4865	2625	3745	3732.14	12.83	0	-1425	3898	3821	3763	3686	3628	3792	3657	48	1120	500	2770	5	1	9614957	360	9.20	1.14	12	0.07	407.00	3289.00	4780	20230419	-21.65	3195	20231023	17.21	4565	-17.96	20240103	3575	4.76	20240220	4780	-21.65	20230419	3195	17.21	20231023	1.25	N	215480	500	48 억		1233298	N	N	0	N	00	N
48	20240222	100846	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-30	5	-0.80	17717110	4747	13.73	3785	3785	3705	4865	2625	3745	3732.28	12.83	0	-1392	3898	3821	3763	3686	3628	3792	3657	48	1120	500	2770	5	1	9614957	357	9.13	1.13	12	0.05	407.00	3289.00	4780	20230419	-22.28	3195	20231023	16.28	4565	-18.62	20240103	3575	3.92	20240220	4780	-22.28	20230419	3195	16.28	20231023	1.25	N	215480	500	48 억		1233298	N	N	0	N	00	N
49	20240222	090901	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-10	5	-0.27	4410580	1167	3.38	3785	3785	3725	4865	2625	3745	3779.42	12.83	0	-890	3898	3821	3763	3686	3628	3792	3657	48	1120	500	2770	5	1	9614957	359	9.18	1.14	12	0.01	407.00	3289.00	4780	20230419	-21.86	3195	20231023	16.90	4565	-18.18	20240103	3575	4.48	20240220	4780	-21.86	20230419	3195	16.90	20231023	1.25	N	215480	500	48 억		1233298	N	N	0	N	00	N
50	20240221	160853	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-15	5	-0.40	129645495	34428	44.40	3760	3840	3705	4885	2635	3760	3765.83	12.87	0	-3828	3890	3825	3700	3635	3510	3857	3667	48	1125	500	2780	5	1	9614957	360	9.20	1.14	12	0.36	407.00	3289.00	4780	20230419	-21.65	3195	20231023	17.21	4565	-17.96	20240103	3575	4.76	20240220	4780	-21.65	20230419	3195	17.21	20231023	1.24	N	215480	500	48 억		1237117	N	N	0	N	00	N
51	20240221	150845	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-45	5	-1.20	124385055	33019	42.58	3760	3840	3705	4885	2635	3760	3767.08	12.87	0	-3182	3890	3825	3700	3635	3510	3857	3667	48	1125	500	2780	5	1	9614957	357	9.13	1.13	12	0.34	407.00	3289.00	4780	20230419	-22.28	3195	20231023	16.28	4565	-18.62	20240103	3575	3.92	20240220	4780	-22.28	20230419	3195	16.28	20231023	1.24	N	215480	500	48 억		1237117	N	N	0	N	00	N
52	20240221	140843	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-40	5	-1.06	117506925	31167	40.19	3760	3840	3710	4885	2635	3760	3770.24	12.87	0	-1722	3890	3825	3700	3635	3510	3857	3667	48	1125	500	2780	5	1	9614957	358	9.14	1.13	12	0.32	407.00	3289.00	4780	20230419	-22.18	3195	20231023	16.43	4565	-18.51	20240103	3575	4.06	20240220	4780	-22.18	20230419	3195	16.43	20231023	1.24	N	215480	500	48 억		1237117	N	N	0	N	00	N
53	20240221	130844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-20	5	-0.53	96832415	25607	33.02	3760	3840	3715	4885	2635	3760	3781.48	12.87	0	-2024	3890	3825	3700	3635	3510	3857	3667	48	1125	500	2780	5	1	9614957	360	9.19	1.14	12	0.27	407.00	3289.00	4780	20230419	-21.76	3195	20231023	17.06	4565	-18.07	20240103	3575	4.62	20240220	4780	-21.76	20230419	3195	17.06	20231023	1.24	N	215480	500	48 억		1237117	N	N	0	N	00	N
54	20240221	120846	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-10	5	-0.27	91114905	24080	31.05	3760	3840	3715	4885	2635	3760	3783.84	12.87	0	-1653	3890	3825	3700	3635	3510	3857	3667	48	1125	500	2780	5	1	9614957	361	9.21	1.14	12	0.25	407.00	3289.00	4780	20230419	-21.55	3195	20231023	17.37	4565	-17.85	20240103	3575	4.90	20240220	4780	-21.55	20230419	3195	17.37	20231023	1.24	N	215480	500	48 억		1237117	N	N	0	N	00	N
55	20240221	110852	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	25	2	0.66	82065235	21669	27.94	3760	3840	3715	4885	2635	3760	3787.22	12.87	0	-1865	3890	3825	3700	3635	3510	3857	3667	48	1125	500	2780	5	1	9614957	364	9.30	1.15	12	0.23	407.00	3289.00	4780	20230419	-20.82	3195	20231023	18.47	4565	-17.09	20240103	3575	5.87	20240220	4780	-20.82	20230419	3195	18.47	20231023	1.24	N	215480	500	48 억		1237117	N	N	0	N	00	N
56	20240221	100845	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	5	2	0.13	72521900	19141	24.68	3760	3840	3715	4885	2635	3760	3788.83	12.87	0	-1666	3890	3825	3700	3635	3510	3857	3667	48	1125	500	2780	5	1	9614957	362	9.25	1.14	12	0.20	407.00	3289.00	4780	20230419	-21.23	3195	20231023	17.84	4565	-17.52	20240103	3575	5.31	20240220	4780	-21.23	20230419	3195	17.84	20231023	1.24	N	215480	500	48 억		1237117	N	N	0	N	00	N
57	20240221	090844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	5	2	0.13	3726810	990	1.28	3760	3800	3750	4885	2635	3760	3764.47	12.87	0	-10	3890	3825	3700	3635	3510	3857	3667	48	1125	500	2780	5	1	9614957	362	9.25	1.14	12	0.01	407.00	3289.00	4780	20230419	-21.23	3195	20231023	17.84	4565	-17.52	20240103	3575	5.31	20240220	4780	-21.23	20230419	3195	17.84	20231023	1.24	N	215480	500	48 억		1237117	N	N	0	N	00	N
58	20240220	160837	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	80	2	2.17	283135050	77186	160.00	3690	3765	3575	4780	2580	3680	3668.22	12.86	0	984	3846	3762	3706	3622	3566	3735	3595	48	1100	500	2720	5	1	9614957	362	9.24	1.14	12	0.80	407.00	3289.00	4780	20230419	-21.34	3195	20231023	17.68	4565	-17.63	20240103	3575	5.17	20240220	4780	-21.34	20230419	3195	17.68	20231023	1.24	N	215480	500	48 억		1236541	N	N	0	N	00	N
59	20240220	150838	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	65	2	1.77	255344580	69774	144.64	3690	3765	3575	4780	2580	3680	3659.59	12.86	0	704	3846	3762	3706	3622	3566	3735	3595	48	1100	500	2720	5	1	9614957	360	9.20	1.14	12	0.73	407.00	3289.00	4780	20230419	-21.65	3195	20231023	17.21	4565	-17.96	20240103	3575	4.76	20240220	4780	-21.65	20230419	3195	17.21	20231023	1.24	N	215480	500	48 억		1236541	N	N	0	N	00	N
60	20240220	140836	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-50	5	-1.36	147185400	40525	84.01	3690	3720	3575	4780	2580	3680	3631.97	12.86	0	103	3846	3762	3706	3622	3566	3735	3595	48	1100	500	2720	5	1	9614957	349	8.92	1.10	12	0.42	407.00	3289.00	4780	20230419	-24.06	3195	20231023	13.62	4565	-20.48	20240103	3575	1.54	20240220	4780	-24.06	20230419	3195	13.62	20231023	1.24	N	215480	500	48 억		1236541	N	N	0	N	00	N
61	20240220	130839	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	-65	5	-1.77	140228810	38610	80.04	3690	3720	3575	4780	2580	3680	3631.93	12.86	0	498	3846	3762	3706	3622	3566	3735	3595	48	1100	500	2720	5	1	9614957	348	8.88	1.10	12	0.40	407.00	3289.00	4780	20230419	-24.37	3195	20231023	13.15	4565	-20.81	20240103	3575	1.12	20240220	4780	-24.37	20230419	3195	13.15	20231023	1.24	N	215480	500	48 억		1236541	N	N	0	N	00	N
62	20240220	120833	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-75	5	-2.04	137725480	37918	78.60	3690	3720	3575	4780	2580	3680	3632.19	12.86	0	716	3846	3762	3706	3622	3566	3735	3595	48	1100	500	2720	5	1	9614957	347	8.86	1.10	12	0.39	407.00	3289.00	4780	20230419	-24.58	3195	20231023	12.83	4565	-21.03	20240103	3575	0.84	20240220	4780	-24.58	20230419	3195	12.83	20231023	1.24	N	215480	500	48 억		1236541	N	N	0	N	00	N
63	20240220	110835	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-60	5	-1.63	90483890	24801	51.41	3690	3720	3610	4780	2580	3680	3648.40	12.86	0	1428	3846	3762	3706	3622	3566	3735	3595	48	1100	500	2720	5	1	9614957	348	8.89	1.10	12	0.26	407.00	3289.00	4780	20230419	-24.27	3195	20231023	13.30	4565	-20.70	20240103	3610	0.28	20240220	4780	-24.27	20230419	3195	13.30	20231023	1.24	N	215480	500	48 억		1236541	N	N	0	N	00	N
64	20240220	100827	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-45	5	-1.22	71158400	19463	40.35	3690	3720	3630	4780	2580	3680	3656.09	12.86	0	1473	3846	3762	3706	3622	3566	3735	3595	48	1100	500	2720	5	1	9614957	350	8.93	1.11	12	0.20	407.00	3289.00	4780	20230419	-23.95	3195	20231023	13.77	4565	-20.37	20240103	3625	0.28	20240214	4780	-23.95	20230419	3195	13.77	20231023	1.24	N	215480	500	48 억		1236541	N	N	0	N	00	N
65	20240220	090842	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	10	2	0.27	4877510	1314	2.72	3690	3720	3690	4780	2580	3680	3711.96	12.86	0	2	3846	3762	3706	3622	3566	3735	3595	48	1100	500	2720	5	1	9614957	355	9.07	1.12	12	0.01	407.00	3289.00	4780	20230419	-22.80	3195	20231023	15.49	4565	-19.17	20240103	3625	1.79	20240214	4780	-22.80	20230419	3195	15.49	20231023	1.24	N	215480	500	48 억		1236541	N	N	0	N	00	N
66	20240219	160837	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-10	5	-0.27	177611650	48240	200.17	3790	3790	3650	4795	2585	3690	3681.83	12.80	0	6293	3800	3745	3700	3645	3600	3722	3622	48	1105	500	2730	5	1	9614957	354	9.04	1.12	12	0.50	407.00	3289.00	4780	20230419	-23.01	3195	20231023	15.18	4565	-19.39	20240103	3625	1.52	20240214	4780	-23.01	20230419	3195	15.18	20231023	1.24	N	215480	500	48 억		1230253	N	N	0	N	00	N
67	20240219	150842	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-5	5	-0.14	160768785	43659	181.17	3790	3790	3650	4795	2585	3690	3682.37	12.80	0	7310	3800	3745	3700	3645	3600	3722	3622	48	1105	500	2730	5	1	9614957	354	9.05	1.12	12	0.45	407.00	3289.00	4780	20230419	-22.91	3195	20231023	15.34	4565	-19.28	20240103	3625	1.66	20240214	4780	-22.91	20230419	3195	15.34	20231023	1.24	N	215480	500	48 억		1230253	N	N	0	N	00	N
68	20240219	140842	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	20	2	0.54	74639115	20123	83.50	3790	3790	3660	4795	2585	3690	3709.14	12.80	0	4349	3800	3745	3700	3645	3600	3722	3622	48	1105	500	2730	5	1	9614957	357	9.12	1.13	12	0.21	407.00	3289.00	4780	20230419	-22.38	3195	20231023	16.12	4565	-18.73	20240103	3625	2.34	20240214	4780	-22.38	20230419	3195	16.12	20231023	1.24	N	215480	500	48 억		1230253	N	N	0	N	00	N
69	20240219	130841	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	25	2	0.68	60241455	16232	67.36	3790	3790	3660	4795	2585	3690	3711.28	12.80	0	4073	3800	3745	3700	3645	3600	3722	3622	48	1105	500	2730	5	1	9614957	357	9.13	1.13	12	0.17	407.00	3289.00	4780	20230419	-22.28	3195	20231023	16.28	4565	-18.62	20240103	3625	2.48	20240214	4780	-22.28	20230419	3195	16.28	20231023	1.24	N	215480	500	48 억		1230253	N	N	0	N	00	N
70	20240219	120839	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	20	2	0.54	53349925	14378	59.66	3790	3790	3660	4795	2585	3690	3710.52	12.80	0	4409	3800	3745	3700	3645	3600	3722	3622	48	1105	500	2730	5	1	9614957	357	9.12	1.13	12	0.15	407.00	3289.00	4780	20230419	-22.38	3195	20231023	16.12	4565	-18.73	20240103	3625	2.34	20240214	4780	-22.38	20230419	3195	16.12	20231023	1.24	N	215480	500	48 억		1230253	N	N	0	N	00	N
71	20240219	110837	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	20	2	0.54	46087685	12421	51.54	3790	3790	3660	4795	2585	3690	3710.46	12.80	0	4167	3800	3745	3700	3645	3600	3722	3622	48	1105	500	2730	5	1	9614957	357	9.12	1.13	12	0.13	407.00	3289.00	4780	20230419	-22.38	3195	20231023	16.12	4565	-18.73	20240103	3625	2.34	20240214	4780	-22.38	20230419	3195	16.12	20231023	1.24	N	215480	500	48 억		1230253	N	N	0	N	00	N
72	20240219	100833	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	10	2	0.27	33145485	8940	37.10	3790	3790	3660	4795	2585	3690	3707.55	12.80	0	2438	3800	3745	3700	3645	3600	3722	3622	48	1105	500	2730	5	1	9614957	356	9.09	1.12	12	0.09	407.00	3289.00	4780	20230419	-22.59	3195	20231023	15.81	4565	-18.95	20240103	3625	2.07	20240214	4780	-22.59	20230419	3195	15.81	20231023	1.24	N	215480	500	48 억		1230253	N	N	0	N	00	N
73	20240219	090834	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	25	2	0.68	6297480	1678	6.96	3790	3790	3715	4795	2585	3690	3752.97	12.80	0	263	3800	3745	3700	3645	3600	3722	3622	48	1105	500	2730	5	1	9614957	357	9.13	1.13	12	0.02	407.00	3289.00	4780	20230419	-22.28	3195	20231023	16.28	4565	-18.62	20240103	3625	2.48	20240214	4780	-22.28	20230419	3195	16.28	20231023	1.24	N	215480	500	48 억		1230253	N	N	0	N	00	N
74	20240216	160829	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-35	5	-0.94	88622205	24096	99.55	3755	3755	3655	4840	2610	3725	3677.88	12.87	0	-6871	3821	3772	3731	3682	3641	3752	3662	48	1115	500	2750	5	1	9614957	355	9.07	1.12	12	0.25	407.00	3289.00	4780	20230419	-22.80	3195	20231023	15.49	4565	-19.17	20240103	3625	1.79	20240214	4780	-22.80	20230419	3195	15.49	20231023	1.26	N	215480	500	48 억		1237129	N	N	0	N	00	N
75	20240216	150834	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-35	5	-0.94	82189695	22354	92.35	3755	3755	3655	4840	2610	3725	3676.73	12.87	0	-6985	3821	3772	3731	3682	3641	3752	3662	48	1115	500	2750	5	1	9614957	355	9.07	1.12	12	0.23	407.00	3289.00	4780	20230419	-22.80	3195	20231023	15.49	4565	-19.17	20240103	3625	1.79	20240214	4780	-22.80	20230419	3195	15.49	20231023	1.26	N	215480	500	48 억		1237129	N	N	0	N	00	N
76	20240216	140838	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-45	5	-1.21	73801725	20079	82.95	3755	3755	3655	4840	2610	3725	3675.57	12.87	0	-6636	3821	3772	3731	3682	3641	3752	3662	48	1115	500	2750	5	1	9614957	354	9.04	1.12	12	0.21	407.00	3289.00	4780	20230419	-23.01	3195	20231023	15.18	4565	-19.39	20240103	3625	1.52	20240214	4780	-23.01	20230419	3195	15.18	20231023	1.26	N	215480	500	48 억		1237129	N	N	0	N	00	N
77	20240216	130831	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-45	5	-1.21	65733410	17887	73.90	3755	3755	3655	4840	2610	3725	3674.93	12.87	0	-6678	3821	3772	3731	3682	3641	3752	3662	48	1115	500	2750	5	1	9614957	354	9.04	1.12	12	0.19	407.00	3289.00	4780	20230419	-23.01	3195	20231023	15.18	4565	-19.39	20240103	3625	1.52	20240214	4780	-23.01	20230419	3195	15.18	20231023	1.26	N	215480	500	48 억		1237129	N	N	0	N	00	N
78	20240216	120834	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-50	5	-1.34	62560590	17024	70.33	3755	3755	3655	4840	2610	3725	3674.85	12.87	0	-6403	3821	3772	3731	3682	3641	3752	3662	48	1115	500	2750	5	1	9614957	353	9.03	1.12	12	0.18	407.00	3289.00	4780	20230419	-23.12	3195	20231023	15.02	4565	-19.50	20240103	3625	1.38	20240214	4780	-23.12	20230419	3195	15.02	20231023	1.26	N	215480	500	48 억		1237129	N	N	0	N	00	N
79	20240216	110841	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-50	5	-1.34	58223480	15844	65.46	3755	3755	3655	4840	2610	3725	3674.80	12.87	0	-6411	3821	3772	3731	3682	3641	3752	3662	48	1115	500	2750	5	1	9614957	353	9.03	1.12	12	0.16	407.00	3289.00	4780	20230419	-23.12	3195	20231023	15.02	4565	-19.50	20240103	3625	1.38	20240214	4780	-23.12	20230419	3195	15.02	20231023	1.26	N	215480	500	48 억		1237129	N	N	0	N	00	N
80	20240216	100835	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-55	5	-1.48	48163635	13105	54.14	3755	3755	3655	4840	2610	3725	3675.21	12.87	0	-6196	3821	3772	3731	3682	3641	3752	3662	48	1115	500	2750	5	1	9614957	353	9.02	1.12	12	0.14	407.00	3289.00	4780	20230419	-23.22	3195	20231023	14.87	4565	-19.61	20240103	3625	1.24	20240214	4780	-23.22	20230419	3195	14.87	20231023	1.26	N	215480	500	48 억		1237129	N	N	0	N	00	N
81	20240216	090828	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-30	5	-0.81	8224055	2219	9.17	3755	3755	3695	4840	2610	3725	3706.20	12.87	0	-635	3821	3772	3731	3682	3641	3752	3662	48	1115	500	2750	5	1	9614957	355	9.08	1.12	12	0.02	407.00	3289.00	4780	20230419	-22.70	3195	20231023	15.65	4565	-19.06	20240103	3625	1.93	20240214	4780	-22.70	20230419	3195	15.65	20231023	1.26	N	215480	500	48 억		1237129	N	N	0	N	00	N
82	20240215	160827	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	15	2	0.40	90224460	24199	21.64	3730	3780	3690	4820	2600	3710	3728.44	12.86	0	854	3873	3791	3708	3626	3543	3832	3667	48	1110	500	2740	5	1	9614957	358	9.15	1.13	12	0.25	407.00	3289.00	4780	20230419	-22.07	3195	20231023	16.59	4565	-18.40	20240103	3625	2.76	20240214	4780	-22.07	20230419	3195	16.59	20231023	1.27	N	215480	500	48 억		1236544	N	N	0	N	00	N
83	20240215	150833	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	10	2	0.27	87417980	23444	20.97	3730	3780	3690	4820	2600	3710	3728.80	12.86	0	826	3873	3791	3708	3626	3543	3832	3667	48	1110	500	2740	5	1	9614957	358	9.14	1.13	12	0.24	407.00	3289.00	4780	20230419	-22.18	3195	20231023	16.43	4565	-18.51	20240103	3625	2.62	20240214	4780	-22.18	20230419	3195	16.43	20231023	1.27	N	215480	500	48 억		1236544	N	N	0	N	00	N
84	20240215	140827	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	25	2	0.67	62879310	16828	15.05	3730	3780	3690	4820	2600	3710	3736.59	12.86	0	730	3873	3791	3708	3626	3543	3832	3667	48	1110	500	2740	5	1	9614957	359	9.18	1.14	12	0.18	407.00	3289.00	4780	20230419	-21.86	3195	20231023	16.90	4565	-18.18	20240103	3625	3.03	20240214	4780	-21.86	20230419	3195	16.90	20231023	1.27	N	215480	500	48 억		1236544	N	N	0	N	00	N
85	20240215	130810	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	30	2	0.81	60990195	16322	14.60	3730	3780	3690	4820	2600	3710	3736.69	12.86	0	742	3873	3791	3708	3626	3543	3832	3667	48	1110	500	2740	5	1	9614957	360	9.19	1.14	12	0.17	407.00	3289.00	4780	20230419	-21.76	3195	20231023	17.06	4565	-18.07	20240103	3625	3.17	20240214	4780	-21.76	20230419	3195	17.06	20231023	1.27	N	215480	500	48 억		1236544	N	N	0	N	00	N
86	20240215	120827	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	15	2	0.40	56304405	15065	13.47	3730	3780	3690	4820	2600	3710	3737.43	12.86	0	732	3873	3791	3708	3626	3543	3832	3667	48	1110	500	2740	5	1	9614957	358	9.15	1.13	12	0.16	407.00	3289.00	4780	20230419	-22.07	3195	20231023	16.59	4565	-18.40	20240103	3625	2.76	20240214	4780	-22.07	20230419	3195	16.59	20231023	1.27	N	215480	500	48 억		1236544	N	N	0	N	00	N
87	20240215	110822	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	40	2	1.08	40801585	10917	9.76	3730	3780	3690	4820	2600	3710	3737.44	12.86	0	952	3873	3791	3708	3626	3543	3832	3667	48	1110	500	2740	5	1	9614957	361	9.21	1.14	12	0.11	407.00	3289.00	4780	20230419	-21.55	3195	20231023	17.37	4565	-17.85	20240103	3625	3.45	20240214	4780	-21.55	20230419	3195	17.37	20231023	1.27	N	215480	500	48 억		1236544	N	N	0	N	00	N
88	20240215	100822	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	50	2	1.35	31143035	8344	7.46	3730	3780	3690	4820	2600	3710	3732.39	12.86	0	933	3873	3791	3708	3626	3543	3832	3667	48	1110	500	2740	5	1	9614957	362	9.24	1.14	12	0.09	407.00	3289.00	4780	20230419	-21.34	3195	20231023	17.68	4565	-17.63	20240103	3625	3.72	20240214	4780	-21.34	20230419	3195	17.68	20231023	1.27	N	215480	500	48 억		1236544	N	N	0	N	00	N
89	20240215	090825	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	30	2	0.81	3211945	861	0.77	3730	3745	3725	4820	2600	3710	3730.48	12.86	0	-207	3873	3791	3708	3626	3543	3832	3667	48	1110	500	2740	5	1	9614957	360	9.19	1.14	12	0.01	407.00	3289.00	4780	20230419	-21.76	3195	20231023	17.06	4565	-18.07	20240103	3625	3.17	20240214	4780	-21.76	20230419	3195	17.06	20231023	1.27	N	215480	500	48 억		1236544	N	N	0	N	00	N
90	20240214	160818	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-35	5	-0.93	411717550	111813	345.13	3650	3790	3625	4865	2625	3745	3682.20	12.75	0	10993	3835	3790	3760	3715	3685	3812	3737	48	1120	500	2770	5	1	9614957	357	9.12	1.13	12	1.16	407.00	3289.00	4780	20230419	-22.38	3195	20231023	16.12	4565	-18.73	20240103	3625	2.34	20240214	4780	-22.38	20230419	3195	16.12	20231023	1.27	N	215480	500	48 억		1225556	N	N	0	N	00	N
91	20240214	150820	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-50	5	-1.34	335497420	91166	281.40	3650	3790	3625	4865	2625	3745	3680.07	12.75	0	10230	3835	3790	3760	3715	3685	3812	3737	48	1120	500	2770	5	1	9614957	355	9.08	1.12	12	0.95	407.00	3289.00	4780	20230419	-22.70	3195	20231023	15.65	4565	-19.06	20240103	3625	1.93	20240214	4780	-22.70	20230419	3195	15.65	20231023	1.27	N	215480	500	48 억		1225556	N	N	0	N	00	N
92	20240214	140815	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-35	5	-0.93	291075405	79159	244.34	3650	3790	3625	4865	2625	3745	3677.10	12.75	0	10840	3835	3790	3760	3715	3685	3812	3737	48	1120	500	2770	5	1	9614957	357	9.12	1.13	12	0.82	407.00	3289.00	4780	20230419	-22.38	3195	20231023	16.12	4565	-18.73	20240103	3625	2.34	20240214	4780	-22.38	20230419	3195	16.12	20231023	1.27	N	215480	500	48 억		1225556	N	N	0	N	00	N
93	20240214	130819	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-80	5	-2.14	241734735	65876	203.34	3650	3790	3625	4865	2625	3745	3669.54	12.75	0	7977	3835	3790	3760	3715	3685	3812	3737	48	1120	500	2770	5	1	9614957	352	9.00	1.11	12	0.69	407.00	3289.00	4780	20230419	-23.33	3195	20231023	14.71	4565	-19.72	20240103	3625	1.10	20240214	4780	-23.33	20230419	3195	14.71	20231023	1.27	N	215480	500	48 억		1225556	N	N	0	N	00	N
94	20240214	120813	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-50	5	-1.34	208452175	56797	175.32	3650	3790	3625	4865	2625	3745	3670.13	12.75	0	7929	3835	3790	3760	3715	3685	3812	3737	48	1120	500	2770	5	1	9614957	355	9.08	1.12	12	0.59	407.00	3289.00	4780	20230419	-22.70	3195	20231023	15.65	4565	-19.06	20240103	3625	1.93	20240214	4780	-22.70	20230419	3195	15.65	20231023	1.27	N	215480	500	48 억		1225556	N	N	0	N	00	N
95	20240214	110818	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-65	5	-1.74	161145885	43898	135.50	3650	3790	3625	4865	2625	3745	3670.92	12.75	0	5806	3835	3790	3760	3715	3685	3812	3737	48	1120	500	2770	5	1	9614957	354	9.04	1.12	12	0.46	407.00	3289.00	4780	20230419	-23.01	3195	20231023	15.18	4565	-19.39	20240103	3625	1.52	20240214	4780	-23.01	20230419	3195	15.18	20231023	1.27	N	215480	500	48 억		1225556	N	N	0	N	00	N
96	20240214	090808	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	20	2	0.53	27553935	7454	23.01	3650	3785	3625	4865	2625	3745	3696.53	12.75	0	1185	3835	3790	3760	3715	3685	3812	3737	48	1120	500	2770	5	1	9614957	362	9.25	1.14	12	0.08	407.00	3289.00	4780	20230419	-21.23	3195	20231023	17.84	4565	-17.52	20240103	3625	3.86	20240214	4780	-21.23	20230419	3195	17.84	20231023	1.27	N	215480	500	48 억		1225556	N	N	0	N	00	N
97	20240213	160808	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-15	5	-0.40	121786315	32390	117.63	3730	3805	3730	4885	2635	3760	3760.00	12.68	0	6202	3866	3812	3781	3727	3696	3797	3712	48	1125	500	2780	5	1	9614957	360	9.20	1.14	12	0.34	407.00	3289.00	4780	20230419	-21.65	3195	20231023	17.21	4565	-17.96	20240103	3640	2.88	20240201	4780	-21.65	20230419	3195	17.21	20231023	1.27	N	215480	500	48 억		1219359	N	N	0	N	00	N
98	20240213	150805	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	0	3	0.00	114633365	30481	110.70	3730	3805	3730	4885	2635	3760	3760.81	12.68	0	6398	3866	3812	3781	3727	3696	3797	3712	48	1125	500	2780	5	1	9614957	362	9.24	1.14	12	0.32	407.00	3289.00	4780	20230419	-21.34	3195	20231023	17.68	4565	-17.63	20240103	3640	3.30	20240201	4780	-21.34	20230419	3195	17.68	20231023	1.27	N	215480	500	48 억		1219359	N	N	0	N	00	N
99	20240213	140814	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	0	3	0.00	88660730	23565	85.58	3730	3805	3730	4885	2635	3760	3762.39	12.68	0	6277	3866	3812	3781	3727	3696	3797	3712	48	1125	500	2780	5	1	9614957	362	9.24	1.14	12	0.25	407.00	3289.00	4780	20230419	-21.34	3195	20231023	17.68	4565	-17.63	20240103	3640	3.30	20240201	4780	-21.34	20230419	3195	17.68	20231023	1.27	N	215480	500	48 억		1219359	N	N	0	N	00	N
100	20240213	130804	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	0	3	0.00	65353990	17370	63.08	3730	3805	3730	4885	2635	3760	3762.46	12.68	0	5023	3866	3812	3781	3727	3696	3797	3712	48	1125	500	2780	5	1	9614957	362	9.24	1.14	12	0.18	407.00	3289.00	4780	20230419	-21.34	3195	20231023	17.68	4565	-17.63	20240103	3640	3.30	20240201	4780	-21.34	20230419	3195	17.68	20231023	1.27	N	215480	500	48 억		1219359	N	N	0	N	00	N
101	20240213	120814	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	10	2	0.27	60090755	15971	58.00	3730	3805	3730	4885	2635	3760	3762.49	12.68	0	5013	3866	3812	3781	3727	3696	3797	3712	48	1125	500	2780	5	1	9614957	362	9.26	1.15	12	0.17	407.00	3289.00	4780	20230419	-21.13	3195	20231023	18.00	4565	-17.42	20240103	3640	3.57	20240201	4780	-21.13	20230419	3195	18.00	20231023	1.27	N	215480	500	48 억		1219359	N	N	0	N	00	N
102	20240213	110832	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	10	2	0.27	56726255	15079	54.76	3730	3805	3730	4885	2635	3760	3761.94	12.68	0	5080	3866	3812	3781	3727	3696	3797	3712	48	1125	500	2780	5	1	9614957	362	9.26	1.15	12	0.16	407.00	3289.00	4780	20230419	-21.13	3195	20231023	18.00	4565	-17.42	20240103	3640	3.57	20240201	4780	-21.13	20230419	3195	18.00	20231023	1.27	N	215480	500	48 억		1219359	N	N	0	N	00	N
103	20240213	100650	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-15	5	-0.40	33584475	8928	32.42	3730	3805	3730	4885	2635	3760	3761.70	12.68	0	5204	3866	3812	3781	3727	3696	3797	3712	48	1125	500	2780	5	1	9614957	360	9.20	1.14	12	0.09	407.00	3289.00	4780	20230419	-21.65	3195	20231023	17.21	4565	-17.96	20240103	3640	2.88	20240201	4780	-21.65	20230419	3195	17.21	20231023	1.27	N	215480	500	48 억		1219359	N	N	0	N	00	N