KissMeData/000440/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	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17700	-20	5	-0.11	135951250	7681	44.29	17610	17870	17610	23000	12410	17720	17699.68	0.44	0	-409	18093	17906	17783	17596	17473	17875	17565	31	5280	500	10630	10	1	6227130	1102	221.25	1.62	12	0.12	80.00	10933.00	31950	20231019	-44.60	16110	20231006	9.87	22700	-22.03	20240116	17020	4.00	20240103	31950	-44.60	20231019	16110	9.87	20231006	3.55	N	000440	500	31 억		27461	N	N	0	N	00	N
3	20240229	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17710	-10	5	-0.06	122283430	6909	39.84	17610	17870	17610	23000	12410	17720	17699.15	0.44	0	-319	18093	17906	17783	17596	17473	17875	17565	31	5280	500	10630	10	1	6227130	1103	221.38	1.62	12	0.11	80.00	10933.00	31950	20231019	-44.57	16110	20231006	9.93	22700	-21.98	20240116	17020	4.05	20240103	31950	-44.57	20231019	16110	9.93	20231006	3.55	N	000440	500	31 억		27461	N	N	0	N	00	N
4	20240229	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17690	-30	5	-0.17	115905930	6549	37.76	17610	17870	17610	23000	12410	17720	17698.26	0.44	0	-434	18093	17906	17783	17596	17473	17875	17565	31	5280	500	10630	10	1	6227130	1102	221.12	1.62	12	0.11	80.00	10933.00	31950	20231019	-44.63	16110	20231006	9.81	22700	-22.07	20240116	17020	3.94	20240103	31950	-44.63	20231019	16110	9.81	20231006	3.55	N	000440	500	31 억		27461	N	N	0	N	00	N
5	20240229	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17710	-10	5	-0.06	88436250	4998	28.82	17610	17870	17610	23000	12410	17720	17694.33	0.44	0	451	18093	17906	17783	17596	17473	17875	17565	31	5280	500	10630	10	1	6227130	1103	221.38	1.62	12	0.08	80.00	10933.00	31950	20231019	-44.57	16110	20231006	9.93	22700	-21.98	20240116	17020	4.05	20240103	31950	-44.57	20231019	16110	9.93	20231006	3.55	N	000440	500	31 억		27461	N	N	0	N	00	N
6	20240229	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17740	20	2	0.11	76332390	4315	24.88	17610	17870	17610	23000	12410	17720	17690.01	0.44	0	728	18093	17906	17783	17596	17473	17875	17565	31	5280	500	10630	10	1	6227130	1105	221.75	1.62	12	0.07	80.00	10933.00	31950	20231019	-44.48	16110	20231006	10.12	22700	-21.85	20240116	17020	4.23	20240103	31950	-44.48	20231019	16110	10.12	20231006	3.55	N	000440	500	31 억		27461	N	N	0	N	00	N
7	20240229	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17750	30	2	0.17	58022750	3281	18.92	17610	17870	17610	23000	12410	17720	17684.47	0.44	0	753	18093	17906	17783	17596	17473	17875	17565	31	5280	500	10630	10	1	6227130	1105	221.88	1.62	12	0.05	80.00	10933.00	31950	20231019	-44.44	16110	20231006	10.18	22700	-21.81	20240116	17020	4.29	20240103	31950	-44.44	20231019	16110	10.18	20231006	3.55	N	000440	500	31 억		27461	N	N	0	N	00	N
8	20240229	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17710	-10	5	-0.06	49286050	2788	16.08	17610	17760	17610	23000	12410	17720	17677.92	0.44	0	732	18093	17906	17783	17596	17473	17875	17565	31	5280	500	10630	10	1	6227130	1103	221.38	1.62	12	0.04	80.00	10933.00	31950	20231019	-44.57	16110	20231006	9.93	22700	-21.98	20240116	17020	4.05	20240103	31950	-44.57	20231019	16110	9.93	20231006	3.55	N	000440	500	31 억		27461	N	N	0	N	00	N
9	20240229	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17720	0	3	0.00	6358590	361	2.08	17610	17720	17610	23000	12410	17720	17613.82	0.44	0	-33	18093	17906	17783	17596	17473	17875	17565	31	5280	500	10630	10	1	6227130	1103	221.50	1.62	12	0.01	80.00	10933.00	31950	20231019	-44.54	16110	20231006	9.99	22700	-21.94	20240116	17020	4.11	20240103	31950	-44.54	20231019	16110	9.99	20231006	3.55	N	000440	500	31 억		27461	N	N	0	N	00	N
10	20240228	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17720	10	2	0.06	293020710	16505	48.27	17720	17970	17660	23000	12400	17710	17754.21	0.40	0	2758	18343	18026	17773	17456	17203	17900	17330	31	5290	500	10620	10	1	6227130	1103	221.50	1.62	12	0.27	80.00	10933.00	31950	20231019	-44.54	16110	20231006	9.99	22700	-21.94	20240116	17020	4.11	20240103	31950	-44.54	20231019	16110	9.99	20231006	3.56	N	000440	500	31 억		24616	N	N	0	N	00	N
11	20240228	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17800	90	2	0.51	254041170	14307	41.84	17720	17970	17660	23000	12400	17710	17756.58	0.40	0	2526	18343	18026	17773	17456	17203	17900	17330	31	5290	500	10620	10	1	6227130	1108	222.50	1.63	12	0.23	80.00	10933.00	31950	20231019	-44.29	16110	20231006	10.49	22700	-21.59	20240116	17020	4.58	20240103	31950	-44.29	20231019	16110	10.49	20231006	3.56	N	000440	500	31 억		24616	N	N	0	N	00	N
12	20240228	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17750	40	2	0.23	226540320	12759	37.32	17720	17970	17660	23000	12400	17710	17755.51	0.40	0	2041	18343	18026	17773	17456	17203	17900	17330	31	5290	500	10620	10	1	6227130	1105	221.88	1.62	12	0.20	80.00	10933.00	31950	20231019	-44.44	16110	20231006	10.18	22700	-21.81	20240116	17020	4.29	20240103	31950	-44.44	20231019	16110	10.18	20231006	3.56	N	000440	500	31 억		24616	N	N	0	N	00	N
13	20240228	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17700	-10	5	-0.06	215008140	12108	35.41	17720	17970	17660	23000	12400	17710	17757.72	0.40	0	2041	18343	18026	17773	17456	17203	17900	17330	31	5290	500	10620	10	1	6227130	1102	221.25	1.62	12	0.19	80.00	10933.00	31950	20231019	-44.60	16110	20231006	9.87	22700	-22.03	20240116	17020	4.00	20240103	31950	-44.60	20231019	16110	9.87	20231006	3.56	N	000440	500	31 억		24616	N	N	0	N	00	N
14	20240228	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17890	180	2	1.02	201736970	11361	33.23	17720	17970	17660	23000	12400	17710	17757.17	0.40	0	2264	18343	18026	17773	17456	17203	17900	17330	31	5290	500	10620	10	1	6227130	1114	223.62	1.64	12	0.18	80.00	10933.00	31950	20231019	-44.01	16110	20231006	11.05	22700	-21.19	20240116	17020	5.11	20240103	31950	-44.01	20231019	16110	11.05	20231006	3.56	N	000440	500	31 억		24616	N	N	0	N	00	N
15	20240228	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17780	70	2	0.40	81966600	4611	13.49	17720	17860	17710	23000	12400	17710	17777.02	0.40	0	1108	18343	18026	17773	17456	17203	17900	17330	31	5290	500	10620	10	1	6227130	1107	222.25	1.63	12	0.07	80.00	10933.00	31950	20231019	-44.35	16110	20231006	10.37	22700	-21.67	20240116	17020	4.47	20240103	31950	-44.35	20231019	16110	10.37	20231006	3.56	N	000440	500	31 억		24616	N	N	0	N	00	N
16	20240228	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17750	40	2	0.23	59619590	3351	9.80	17720	17860	17720	23000	12400	17710	17792.77	0.40	0	773	18343	18026	17773	17456	17203	17900	17330	31	5290	500	10620	10	1	6227130	1105	221.88	1.62	12	0.05	80.00	10933.00	31950	20231019	-44.44	16110	20231006	10.18	22700	-21.81	20240116	17020	4.29	20240103	31950	-44.44	20231019	16110	10.18	20231006	3.56	N	000440	500	31 억		24616	N	N	0	N	00	N
17	20240228	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17850	140	2	0.79	8302200	468	1.37	17720	17850	17720	23000	12400	17710	17743.14	0.40	0	132	18343	18026	17773	17456	17203	17900	17330	31	5290	500	10620	10	1	6227130	1112	223.12	1.63	12	0.01	80.00	10933.00	31950	20231019	-44.13	16110	20231006	10.80	22700	-21.37	20240116	17020	4.88	20240103	31950	-44.13	20231019	16110	10.80	20231006	3.56	N	000440	500	31 억		24616	N	N	0	N	00	N
18	20240227	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17710	-120	5	-0.67	603288150	34107	143.42	17830	18090	17520	23150	12490	17830	17688.10	0.47	0	-4794	18243	18036	17893	17686	17543	17965	17615	31	5320	500	10690	10	1	6227130	1103	221.38	1.62	12	0.55	80.00	10933.00	31950	20231019	-44.57	16110	20231006	9.93	22700	-21.98	20240116	17020	4.05	20240103	31950	-44.57	20231019	16110	9.93	20231006	3.62	N	000440	500	31 억		29410	N	N	0	N	00	N
19	20240227	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17920	90	2	0.50	503515960	28538	120.00	17830	17970	17520	23150	12490	17830	17643.70	0.47	0	-2530	18243	18036	17893	17686	17543	17965	17615	31	5320	500	10690	10	1	6227130	1116	224.00	1.64	12	0.46	80.00	10933.00	31950	20231019	-43.91	16110	20231006	11.24	22700	-21.06	20240116	17020	5.29	20240103	31950	-43.91	20231019	16110	11.24	20231006	3.62	N	000440	500	31 억		29410	N	N	0	N	00	N
20	20240227	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17610	-220	5	-1.23	380293660	21550	90.61	17830	17970	17550	23150	12490	17830	17647.04	0.47	0	-3085	18243	18036	17893	17686	17543	17965	17615	31	5320	500	10690	10	1	6227130	1097	220.12	1.61	12	0.35	80.00	10933.00	31950	20231019	-44.88	16110	20231006	9.31	22700	-22.42	20240116	17020	3.47	20240103	31950	-44.88	20231019	16110	9.31	20231006	3.62	N	000440	500	31 억		29410	N	N	0	N	00	N
21	20240227	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17610	-220	5	-1.23	267019700	15112	63.54	17830	17970	17590	23150	12490	17830	17669.38	0.47	0	-2809	18243	18036	17893	17686	17543	17965	17615	31	5320	500	10690	10	1	6227130	1097	220.12	1.61	12	0.24	80.00	10933.00	31950	20231019	-44.88	16110	20231006	9.31	22700	-22.42	20240116	17020	3.47	20240103	31950	-44.88	20231019	16110	9.31	20231006	3.62	N	000440	500	31 억		29410	N	N	0	N	00	N
22	20240227	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17610	-220	5	-1.23	230710150	13051	54.88	17830	17970	17590	23150	12490	17830	17677.58	0.47	0	-1745	18243	18036	17893	17686	17543	17965	17615	31	5320	500	10690	10	1	6227130	1097	220.12	1.61	12	0.21	80.00	10933.00	31950	20231019	-44.88	16110	20231006	9.31	22700	-22.42	20240116	17020	3.47	20240103	31950	-44.88	20231019	16110	9.31	20231006	3.62	N	000440	500	31 억		29410	N	N	0	N	00	N
23	20240227	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17620	-210	5	-1.18	169028410	9550	40.16	17830	17970	17590	23150	12490	17830	17699.31	0.47	0	-1308	18243	18036	17893	17686	17543	17965	17615	31	5320	500	10690	10	1	6227130	1097	220.25	1.61	12	0.15	80.00	10933.00	31950	20231019	-44.85	16110	20231006	9.37	22700	-22.38	20240116	17020	3.53	20240103	31950	-44.85	20231019	16110	9.37	20231006	3.62	N	000440	500	31 억		29410	N	N	0	N	00	N
24	20240227	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17680	-150	5	-0.84	116547320	6578	27.66	17830	17970	17590	23150	12490	17830	17717.74	0.47	0	-1731	18243	18036	17893	17686	17543	17965	17615	31	5320	500	10690	10	1	6227130	1101	221.00	1.62	12	0.11	80.00	10933.00	31950	20231019	-44.66	16110	20231006	9.75	22700	-22.11	20240116	17020	3.88	20240103	31950	-44.66	20231019	16110	9.75	20231006	3.62	N	000440	500	31 억		29410	N	N	0	N	00	N
25	20240227	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17860	30	2	0.17	2086530	117	0.49	17830	17860	17830	23150	12490	17830	17833.59	0.47	0	-26	18243	18036	17893	17686	17543	17965	17615	31	5320	500	10690	10	1	6227130	1112	223.25	1.63	12	0.00	80.00	10933.00	31950	20231019	-44.10	16110	20231006	10.86	22700	-21.32	20240116	17020	4.94	20240103	31950	-44.10	20231019	16110	10.86	20231006	3.62	N	000440	500	31 억		29410	N	N	0	N	00	N
26	20240226	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17830	-250	5	-1.38	415050620	23272	70.11	18000	18100	17750	23500	12660	18080	17834.76	0.56	0	-5740	18466	18272	18156	17962	17846	18215	17905	31	5420	500	10840	10	1	6227130	1110	222.88	1.63	12	0.37	80.00	10933.00	31950	20231019	-44.19	16110	20231006	10.68	22700	-21.45	20240116	17020	4.76	20240103	31950	-44.19	20231019	16110	10.68	20231006	3.72	N	000440	500	31 억		35109	N	N	0	N	00	N
27	20240226	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17810	-270	5	-1.49	361907750	20295	61.14	18000	18100	17750	23500	12660	18080	17832.36	0.56	0	-5235	18466	18272	18156	17962	17846	18215	17905	31	5420	500	10840	10	1	6227130	1109	222.62	1.63	12	0.33	80.00	10933.00	31950	20231019	-44.26	16110	20231006	10.55	22700	-21.54	20240116	17020	4.64	20240103	31950	-44.26	20231019	16110	10.55	20231006	3.72	N	000440	500	31 억		35109	N	N	0	N	00	N
28	20240226	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17850	-230	5	-1.27	334302040	18748	56.48	18000	18100	17750	23500	12660	18080	17831.34	0.56	0	-4915	18466	18272	18156	17962	17846	18215	17905	31	5420	500	10840	10	1	6227130	1112	223.12	1.63	12	0.30	80.00	10933.00	31950	20231019	-44.13	16110	20231006	10.80	22700	-21.37	20240116	17020	4.88	20240103	31950	-44.13	20231019	16110	10.80	20231006	3.72	N	000440	500	31 억		35109	N	N	0	N	00	N
29	20240226	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17810	-270	5	-1.49	247435310	13865	41.77	18000	18100	17770	23500	12660	18080	17846.04	0.56	0	-2847	18466	18272	18156	17962	17846	18215	17905	31	5420	500	10840	10	1	6227130	1109	222.62	1.63	12	0.22	80.00	10933.00	31950	20231019	-44.26	16110	20231006	10.55	22700	-21.54	20240116	17020	4.64	20240103	31950	-44.26	20231019	16110	10.55	20231006	3.72	N	000440	500	31 억		35109	N	N	0	N	00	N
30	20240226	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17800	-280	5	-1.55	222664630	12474	37.58	18000	18100	17770	23500	12660	18080	17850.30	0.56	0	-2336	18466	18272	18156	17962	17846	18215	17905	31	5420	500	10840	10	1	6227130	1108	222.50	1.63	12	0.20	80.00	10933.00	31950	20231019	-44.29	16110	20231006	10.49	22700	-21.59	20240116	17020	4.58	20240103	31950	-44.29	20231019	16110	10.49	20231006	3.72	N	000440	500	31 억		35109	N	N	0	N	00	N
31	20240226	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17830	-250	5	-1.38	203984490	11425	34.42	18000	18100	17770	23500	12660	18080	17854.22	0.56	0	-1765	18466	18272	18156	17962	17846	18215	17905	31	5420	500	10840	10	1	6227130	1110	222.88	1.63	12	0.18	80.00	10933.00	31950	20231019	-44.19	16110	20231006	10.68	22700	-21.45	20240116	17020	4.76	20240103	31950	-44.19	20231019	16110	10.68	20231006	3.72	N	000440	500	31 억		35109	N	N	0	N	00	N
32	20240226	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17800	-280	5	-1.55	139461520	7797	23.49	18000	18100	17780	23500	12660	18080	17886.56	0.56	0	-1862	18466	18272	18156	17962	17846	18215	17905	31	5420	500	10840	10	1	6227130	1108	222.50	1.63	12	0.13	80.00	10933.00	31950	20231019	-44.29	16110	20231006	10.49	22700	-21.59	20240116	17020	4.58	20240103	31950	-44.29	20231019	16110	10.49	20231006	3.72	N	000440	500	31 억		35109	N	N	0	N	00	N
33	20240226	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17980	-100	5	-0.55	6911900	384	1.16	18000	18000	17980	23500	12660	18080	17999.74	0.56	0	-88	18466	18272	18156	17962	17846	18215	17905	31	5420	500	10840	10	1	6227130	1120	224.75	1.64	12	0.01	80.00	10933.00	31950	20231019	-43.72	16110	20231006	11.61	22700	-20.79	20240116	17020	5.64	20240103	31950	-43.72	20231019	16110	11.61	20231006	3.72	N	000440	500	31 억		35109	N	N	0	N	00	N
34	20240223	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18080	-210	5	-1.15	595887030	32844	86.86	18230	18350	18040	23750	12810	18290	18143.11	0.58	0	-1239	18470	18380	18270	18180	18070	18325	18125	31	5460	500	10970	10	1	6227130	1126	226.00	1.65	12	0.53	80.00	10933.00	31950	20231019	-43.41	16110	20231006	12.23	22700	-20.35	20240116	17020	6.23	20240103	31950	-43.41	20231019	16110	12.23	20231006	3.76	N	000440	500	31 억		36348	N	N	0	N	00	N
35	20240223	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18050	-240	5	-1.31	574298710	31649	83.70	18230	18350	18040	23750	12810	18290	18145.87	0.58	0	-1097	18470	18380	18270	18180	18070	18325	18125	31	5460	500	10970	10	1	6227130	1124	225.62	1.65	12	0.51	80.00	10933.00	31950	20231019	-43.51	16110	20231006	12.04	22700	-20.48	20240116	17020	6.05	20240103	31950	-43.51	20231019	16110	12.04	20231006	3.76	N	000440	500	31 억		36348	N	N	0	N	00	N
36	20240223	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18110	-180	5	-0.98	427150850	23514	62.19	18230	18350	18100	23750	12810	18290	18165.81	0.58	0	-420	18470	18380	18270	18180	18070	18325	18125	31	5460	500	10970	10	1	6227130	1128	226.38	1.66	12	0.38	80.00	10933.00	31950	20231019	-43.32	16110	20231006	12.41	22700	-20.22	20240116	17020	6.40	20240103	31950	-43.32	20231019	16110	12.41	20231006	3.76	N	000440	500	31 억		36348	N	N	0	N	00	N
37	20240223	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18110	-180	5	-0.98	402139700	22133	58.54	18230	18350	18100	23750	12810	18290	18169.24	0.58	0	-409	18470	18380	18270	18180	18070	18325	18125	31	5460	500	10970	10	1	6227130	1128	226.38	1.66	12	0.36	80.00	10933.00	31950	20231019	-43.32	16110	20231006	12.41	22700	-20.22	20240116	17020	6.40	20240103	31950	-43.32	20231019	16110	12.41	20231006	3.76	N	000440	500	31 억		36348	N	N	0	N	00	N
38	20240223	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18200	-90	5	-0.49	243701480	13398	35.43	18230	18350	18130	23750	12810	18290	18189.39	0.58	0	194	18470	18380	18270	18180	18070	18325	18125	31	5460	500	10970	10	1	6227130	1133	227.50	1.66	12	0.22	80.00	10933.00	31950	20231019	-43.04	16110	20231006	12.97	22700	-19.82	20240116	17020	6.93	20240103	31950	-43.04	20231019	16110	12.97	20231006	3.76	N	000440	500	31 억		36348	N	N	0	N	00	N
39	20240223	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18200	-90	5	-0.49	224263690	12330	32.61	18230	18350	18130	23750	12810	18290	18188.46	0.58	0	-207	18470	18380	18270	18180	18070	18325	18125	31	5460	500	10970	10	1	6227130	1133	227.50	1.66	12	0.20	80.00	10933.00	31950	20231019	-43.04	16110	20231006	12.97	22700	-19.82	20240116	17020	6.93	20240103	31950	-43.04	20231019	16110	12.97	20231006	3.76	N	000440	500	31 억		36348	N	N	0	N	00	N
40	20240223	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18240	-50	5	-0.27	189845080	10443	27.62	18230	18350	18130	23750	12810	18290	18179.17	0.58	0	-1456	18470	18380	18270	18180	18070	18325	18125	31	5460	500	10970	10	1	6227130	1136	228.00	1.67	12	0.17	80.00	10933.00	31950	20231019	-42.91	16110	20231006	13.22	22700	-19.65	20240116	17020	7.17	20240103	31950	-42.91	20231019	16110	13.22	20231006	3.76	N	000440	500	31 억		36348	N	N	0	N	00	N
41	20240223	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18320	30	2	0.16	5159480	283	0.75	18230	18320	18230	23750	12810	18290	18231.38	0.58	0	-30	18470	18380	18270	18180	18070	18325	18125	31	5460	500	10970	10	1	6227130	1141	229.00	1.68	12	0.00	80.00	10933.00	31950	20231019	-42.66	16110	20231006	13.72	22700	-19.30	20240116	17020	7.64	20240103	31950	-42.66	20231019	16110	13.72	20231006	3.76	N	000440	500	31 억		36348	N	N	0	N	00	N
42	20240222	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18290	60	2	0.33	687016090	37689	107.94	18310	18360	18160	23650	12770	18230	18228.56	0.54	0	2875	18576	18402	18316	18142	18056	18360	18100	31	5420	500	10930	10	1	6227130	1139	228.62	1.67	12	0.61	80.00	10933.00	31950	20231019	-42.75	16110	20231006	13.53	22700	-19.43	20240116	17020	7.46	20240103	31950	-42.75	20231019	16110	13.53	20231006	3.86	N	000440	500	31 억		33473	N	N	0	N	00	N
43	20240222	150105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18220	-10	5	-0.05	638456260	35033	100.34	18310	18360	18160	23650	12770	18230	18224.42	0.54	0	2220	18576	18402	18316	18142	18056	18360	18100	31	5420	500	10930	10	1	6227130	1135	227.75	1.67	12	0.56	80.00	10933.00	31950	20231019	-42.97	16110	20231006	13.10	22700	-19.74	20240116	17020	7.05	20240103	31950	-42.97	20231019	16110	13.10	20231006	3.86	N	000440	500	31 억		33473	N	N	0	N	00	N
44	20240222	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18210	-20	5	-0.11	598564720	32844	94.07	18310	18360	18160	23650	12770	18230	18224.48	0.54	0	2138	18576	18402	18316	18142	18056	18360	18100	31	5420	500	10930	10	1	6227130	1134	227.62	1.67	12	0.53	80.00	10933.00	31950	20231019	-43.00	16110	20231006	13.04	22700	-19.78	20240116	17020	6.99	20240103	31950	-43.00	20231019	16110	13.04	20231006	3.86	N	000440	500	31 억		33473	N	N	0	N	00	N
45	20240222	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18240	10	2	0.05	571238720	31344	89.77	18310	18360	18160	23650	12770	18230	18224.82	0.54	0	2018	18576	18402	18316	18142	18056	18360	18100	31	5420	500	10930	10	1	6227130	1136	228.00	1.67	12	0.50	80.00	10933.00	31950	20231019	-42.91	16110	20231006	13.22	22700	-19.65	20240116	17020	7.17	20240103	31950	-42.91	20231019	16110	13.22	20231006	3.86	N	000440	500	31 억		33473	N	N	0	N	00	N
46	20240222	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18180	-50	5	-0.27	451529150	24780	70.97	18310	18360	18160	23650	12770	18230	18221.52	0.54	0	1888	18576	18402	18316	18142	18056	18360	18100	31	5420	500	10930	10	1	6227130	1132	227.25	1.66	12	0.40	80.00	10933.00	31950	20231019	-43.10	16110	20231006	12.85	22700	-19.91	20240116	17020	6.82	20240103	31950	-43.10	20231019	16110	12.85	20231006	3.86	N	000440	500	31 억		33473	N	N	0	N	00	N
47	20240222	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18280	50	2	0.27	211854190	11609	33.25	18310	18360	18200	23650	12770	18230	18249.13	0.54	0	4018	18576	18402	18316	18142	18056	18360	18100	31	5420	500	10930	10	1	6227130	1138	228.50	1.67	12	0.19	80.00	10933.00	31950	20231019	-42.79	16110	20231006	13.47	22700	-19.47	20240116	17020	7.40	20240103	31950	-42.79	20231019	16110	13.47	20231006	3.86	N	000440	500	31 억		33473	N	N	0	N	00	N
48	20240222	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18290	60	2	0.33	136295860	7465	21.38	18310	18360	18200	23650	12770	18230	18257.99	0.54	0	4217	18576	18402	18316	18142	18056	18360	18100	31	5420	500	10930	10	1	6227130	1139	228.62	1.67	12	0.12	80.00	10933.00	31950	20231019	-42.75	16110	20231006	13.53	22700	-19.43	20240116	17020	7.46	20240103	31950	-42.75	20231019	16110	13.53	20231006	3.86	N	000440	500	31 억		33473	N	N	0	N	00	N
49	20240222	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18300	70	2	0.38	7060260	386	1.11	18310	18310	18280	23650	12770	18230	18290.83	0.54	0	-309	18576	18402	18316	18142	18056	18360	18100	31	5420	500	10930	10	1	6227130	1140	228.75	1.67	12	0.01	80.00	10933.00	31950	20231019	-42.72	16110	20231006	13.59	22700	-19.38	20240116	17020	7.52	20240103	31950	-42.72	20231019	16110	13.59	20231006	3.86	N	000440	500	31 억		33473	N	N	0	N	00	N
50	20240221	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18230	-300	5	-1.62	635090690	34728	67.47	18410	18490	18230	24050	12980	18530	18287.01	0.59	0	-2832	19016	18772	18636	18392	18256	18705	18325	31	5520	500	11110	10	1	6227130	1135	227.88	1.67	12	0.56	80.00	10933.00	31950	20231019	-42.94	16110	20231006	13.16	22700	-19.69	20240116	17020	7.11	20240103	31950	-42.94	20231019	16110	13.16	20231006	3.87	N	000440	500	31 억		36510	N	N	0	N	00	N
51	20240221	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18280	-250	5	-1.35	595493270	32556	63.25	18410	18490	18230	24050	12980	18530	18290.76	0.59	0	-2734	19016	18772	18636	18392	18256	18705	18325	31	5520	500	11110	10	1	6227130	1138	228.50	1.67	12	0.52	80.00	10933.00	31950	20231019	-42.79	16110	20231006	13.47	22700	-19.47	20240116	17020	7.40	20240103	31950	-42.79	20231019	16110	13.47	20231006	3.87	N	000440	500	31 억		36510	N	N	0	N	00	N
52	20240221	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18300	-230	5	-1.24	400576530	21877	42.50	18410	18490	18260	24050	12980	18530	18309.59	0.59	0	-282	19016	18772	18636	18392	18256	18705	18325	31	5520	500	11110	10	1	6227130	1140	228.75	1.67	12	0.35	80.00	10933.00	31950	20231019	-42.72	16110	20231006	13.59	22700	-19.38	20240116	17020	7.52	20240103	31950	-42.72	20231019	16110	13.59	20231006	3.87	N	000440	500	31 억		36510	N	N	0	N	00	N
53	20240221	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18280	-250	5	-1.35	383513130	20944	40.69	18410	18490	18260	24050	12980	18530	18310.52	0.59	0	-373	19016	18772	18636	18392	18256	18705	18325	31	5520	500	11110	10	1	6227130	1138	228.50	1.67	12	0.34	80.00	10933.00	31950	20231019	-42.79	16110	20231006	13.47	22700	-19.47	20240116	17020	7.40	20240103	31950	-42.79	20231019	16110	13.47	20231006	3.87	N	000440	500	31 억		36510	N	N	0	N	00	N
54	20240221	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18310	-220	5	-1.19	319464180	17440	33.88	18410	18490	18260	24050	12980	18530	18316.92	0.59	0	194	19016	18772	18636	18392	18256	18705	18325	31	5520	500	11110	10	1	6227130	1140	228.88	1.67	12	0.28	80.00	10933.00	31950	20231019	-42.69	16110	20231006	13.66	22700	-19.34	20240116	17020	7.58	20240103	31950	-42.69	20231019	16110	13.66	20231006	3.87	N	000440	500	31 억		36510	N	N	0	N	00	N
55	20240221	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18320	-210	5	-1.13	285363260	15577	30.26	18410	18490	18260	24050	12980	18530	18318.44	0.59	0	790	19016	18772	18636	18392	18256	18705	18325	31	5520	500	11110	10	1	6227130	1141	229.00	1.68	12	0.25	80.00	10933.00	31950	20231019	-42.66	16110	20231006	13.72	22700	-19.30	20240116	17020	7.64	20240103	31950	-42.66	20231019	16110	13.72	20231006	3.87	N	000440	500	31 억		36510	N	N	0	N	00	N
56	20240221	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18390	-140	5	-0.76	163582700	8919	17.33	18410	18490	18290	24050	12980	18530	18339.21	0.59	0	627	19016	18772	18636	18392	18256	18705	18325	31	5520	500	11110	10	1	6227130	1145	229.88	1.68	12	0.14	80.00	10933.00	31950	20231019	-42.44	16110	20231006	14.15	22700	-18.99	20240116	17020	8.05	20240103	31950	-42.44	20231019	16110	14.15	20231006	3.87	N	000440	500	31 억		36510	N	N	0	N	00	N
57	20240221	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18400	-130	5	-0.70	12951450	703	1.37	18410	18410	18390	24050	12980	18530	18409.39	0.59	0	-108	19016	18772	18636	18392	18256	18705	18325	31	5520	500	11110	10	1	6227130	1146	230.00	1.68	12	0.01	80.00	10933.00	31950	20231019	-42.41	16110	20231006	14.21	22700	-18.94	20240116	17020	8.11	20240103	31950	-42.41	20231019	16110	14.21	20231006	3.87	N	000440	500	31 억		36510	N	N	0	N	00	N
58	20240220	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18530	10	2	0.05	958318780	51318	169.65	18650	18880	18500	24050	12970	18520	18674.21	0.54	0	1919	18873	18696	18473	18296	18073	18785	18385	31	5530	500	11110	10	1	6227130	1154	231.62	1.69	12	0.82	80.00	10933.00	31950	20231019	-42.00	16110	20231006	15.02	22700	-18.37	20240116	17020	8.87	20240103	31950	-42.00	20231019	16110	15.02	20231006	3.94	N	000440	500	31 억		33729	N	N	0	N	00	N
59	20240220	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18520	0	3	0.00	907434930	48571	160.57	18650	18880	18510	24050	12970	18520	18682.65	0.54	0	2222	18873	18696	18473	18296	18073	18785	18385	31	5530	500	11110	10	1	6227130	1153	231.50	1.69	12	0.78	80.00	10933.00	31950	20231019	-42.03	16110	20231006	14.96	22700	-18.41	20240116	17020	8.81	20240103	31950	-42.03	20231019	16110	14.96	20231006	3.94	N	000440	500	31 억		33729	N	N	0	N	00	N
60	20240220	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18530	10	2	0.05	850483550	45497	150.40	18650	18880	18520	24050	12970	18520	18693.18	0.54	0	3222	18873	18696	18473	18296	18073	18785	18385	31	5530	500	11110	10	1	6227130	1154	231.62	1.69	12	0.73	80.00	10933.00	31950	20231019	-42.00	16110	20231006	15.02	22700	-18.37	20240116	17020	8.87	20240103	31950	-42.00	20231019	16110	15.02	20231006	3.94	N	000440	500	31 억		33729	N	N	0	N	00	N
61	20240220	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18530	10	2	0.05	806448600	43122	142.55	18650	18880	18530	24050	12970	18520	18701.56	0.54	0	4519	18873	18696	18473	18296	18073	18785	18385	31	5530	500	11110	10	1	6227130	1154	231.62	1.69	12	0.69	80.00	10933.00	31950	20231019	-42.00	16110	20231006	15.02	22700	-18.37	20240116	17020	8.87	20240103	31950	-42.00	20231019	16110	15.02	20231006	3.94	N	000440	500	31 억		33729	N	N	0	N	00	N
62	20240220	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18690	170	2	0.92	710920420	37984	125.57	18650	18880	18550	24050	12970	18520	18716.31	0.54	0	7701	18873	18696	18473	18296	18073	18785	18385	31	5530	500	11110	10	1	6227130	1164	233.62	1.71	12	0.61	80.00	10933.00	31950	20231019	-41.50	16110	20231006	16.01	22700	-17.67	20240116	17020	9.81	20240103	31950	-41.50	20231019	16110	16.01	20231006	3.94	N	000440	500	31 억		33729	N	N	0	N	00	N
63	20240220	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18650	130	2	0.70	376931150	20182	66.72	18650	18770	18550	24050	12970	18520	18676.60	0.54	0	6891	18873	18696	18473	18296	18073	18785	18385	31	5530	500	11110	10	1	6227130	1161	233.12	1.71	12	0.32	80.00	10933.00	31950	20231019	-41.63	16110	20231006	15.77	22700	-17.84	20240116	17020	9.58	20240103	31950	-41.63	20231019	16110	15.77	20231006	3.94	N	000440	500	31 억		33729	N	N	0	N	00	N
64	20240220	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18680	160	2	0.86	314931730	16860	55.74	18650	18770	18550	24050	12970	18520	18679.22	0.54	0	6115	18873	18696	18473	18296	18073	18785	18385	31	5530	500	11110	10	1	6227130	1163	233.50	1.71	12	0.27	80.00	10933.00	31950	20231019	-41.53	16110	20231006	15.95	22700	-17.71	20240116	17020	9.75	20240103	31950	-41.53	20231019	16110	15.95	20231006	3.94	N	000440	500	31 억		33729	N	N	0	N	00	N
65	20240220	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18760	240	2	1.30	29705020	1588	5.25	18650	18770	18620	24050	12970	18520	18705.93	0.54	0	924	18873	18696	18473	18296	18073	18785	18385	31	5530	500	11110	10	1	6227130	1168	234.50	1.72	12	0.03	80.00	10933.00	31950	20231019	-41.28	16110	20231006	16.45	22700	-17.36	20240116	17020	10.22	20240103	31950	-41.28	20231019	16110	16.45	20231006	3.94	N	000440	500	31 억		33729	N	N	0	N	00	N
66	20240219	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18520	20	2	0.11	554431650	30080	54.38	18500	18650	18250	24050	12950	18500	18431.79	0.58	0	436	18786	18642	18456	18312	18126	18550	18220	31	5550	500	11100	10	1	6227130	1153	231.50	1.69	12	0.48	80.00	10933.00	31950	20231019	-42.03	16110	20231006	14.96	22700	-18.41	20240116	17020	8.81	20240103	31950	-42.03	20231019	16110	14.96	20231006	4.06	N	000440	500	31 억		36033	N	N	0	N	00	N
67	20240219	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18500	0	3	0.00	463160560	25157	45.48	18500	18650	18250	24050	12950	18500	18410.76	0.58	0	-859	18786	18642	18456	18312	18126	18550	18220	31	5550	500	11100	10	1	6227130	1152	231.25	1.69	12	0.40	80.00	10933.00	31950	20231019	-42.10	16110	20231006	14.84	22700	-18.50	20240116	17020	8.70	20240103	31950	-42.10	20231019	16110	14.84	20231006	4.06	N	000440	500	31 억		36033	N	N	0	N	00	N
68	20240219	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18480	-20	5	-0.11	403651260	21937	39.66	18500	18650	18250	24050	12950	18500	18400.42	0.58	0	-1934	18786	18642	18456	18312	18126	18550	18220	31	5550	500	11100	10	1	6227130	1151	231.00	1.69	12	0.35	80.00	10933.00	31950	20231019	-42.16	16110	20231006	14.71	22700	-18.59	20240116	17020	8.58	20240103	31950	-42.16	20231019	16110	14.71	20231006	4.06	N	000440	500	31 억		36033	N	N	0	N	00	N
69	20240219	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18380	-120	5	-0.65	331687740	18040	32.62	18500	18650	18250	24050	12950	18500	18386.16	0.58	0	-2246	18786	18642	18456	18312	18126	18550	18220	31	5550	500	11100	10	1	6227130	1145	229.75	1.68	12	0.29	80.00	10933.00	31950	20231019	-42.47	16110	20231006	14.09	22700	-19.03	20240116	17020	7.99	20240103	31950	-42.47	20231019	16110	14.09	20231006	4.06	N	000440	500	31 억		36033	N	N	0	N	00	N
70	20240219	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18330	-170	5	-0.92	316155990	17194	31.09	18500	18650	18250	24050	12950	18500	18387.49	0.58	0	-2053	18786	18642	18456	18312	18126	18550	18220	31	5550	500	11100	10	1	6227130	1141	229.12	1.68	12	0.28	80.00	10933.00	31950	20231019	-42.63	16110	20231006	13.78	22700	-19.25	20240116	17020	7.70	20240103	31950	-42.63	20231019	16110	13.78	20231006	4.06	N	000440	500	31 억		36033	N	N	0	N	00	N
71	20240219	110105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18260	-240	5	-1.30	281903880	15322	27.70	18500	18650	18250	24050	12950	18500	18398.55	0.58	0	-2106	18786	18642	18456	18312	18126	18550	18220	31	5550	500	11100	10	1	6227130	1137	228.25	1.67	12	0.25	80.00	10933.00	31950	20231019	-42.85	16110	20231006	13.35	22700	-19.56	20240116	17020	7.29	20240103	31950	-42.85	20231019	16110	13.35	20231006	4.06	N	000440	500	31 억		36033	N	N	0	N	00	N
72	20240219	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18450	-50	5	-0.27	145439460	7878	14.24	18500	18650	18390	24050	12950	18500	18461.41	0.58	0	1416	18786	18642	18456	18312	18126	18550	18220	31	5550	500	11100	10	1	6227130	1149	230.62	1.69	12	0.13	80.00	10933.00	31950	20231019	-42.25	16110	20231006	14.53	22700	-18.72	20240116	17020	8.40	20240103	31950	-42.25	20231019	16110	14.53	20231006	4.06	N	000440	500	31 억		36033	N	N	0	N	00	N
73	20240219	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18450	-50	5	-0.27	14850510	803	1.45	18500	18500	18450	24050	12950	18500	18493.68	0.58	0	-163	18786	18642	18456	18312	18126	18550	18220	31	5550	500	11100	10	1	6227130	1149	230.62	1.69	12	0.01	80.00	10933.00	31950	20231019	-42.25	16110	20231006	14.53	22700	-18.72	20240116	17020	8.40	20240103	31950	-42.25	20231019	16110	14.53	20231006	4.06	N	000440	500	31 억		36033	N	N	0	N	00	N
74	20240216	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18500	260	2	1.43	1007393810	54632	117.90	18600	18600	18270	23700	12770	18240	18439.56	0.40	0	11470	18493	18366	18223	18096	17953	18430	18160	31	5460	500	10940	10	1	6227130	1152	231.25	1.69	12	0.88	80.00	10933.00	31950	20231019	-42.10	16110	20231006	14.84	22700	-18.50	20240116	17020	8.70	20240103	31950	-42.10	20231019	16110	14.84	20231006	4.02	N	000440	500	31 억		24863	N	N	0	N	00	N
75	20240216	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18520	280	2	1.54	888247990	48197	104.02	18600	18600	18270	23700	12770	18240	18429.53	0.40	0	9467	18493	18366	18223	18096	17953	18430	18160	31	5460	500	10940	10	1	6227130	1153	231.50	1.69	12	0.77	80.00	10933.00	31950	20231019	-42.03	16110	20231006	14.96	22700	-18.41	20240116	17020	8.81	20240103	31950	-42.03	20231019	16110	14.96	20231006	4.02	N	000440	500	31 억		24863	N	N	0	N	00	N
76	20240216	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18350	110	2	0.60	731590050	39697	85.67	18600	18600	18270	23700	12770	18240	18429.35	0.40	0	6321	18493	18366	18223	18096	17953	18430	18160	31	5460	500	10940	10	1	6227130	1143	229.38	1.68	12	0.64	80.00	10933.00	31950	20231019	-42.57	16110	20231006	13.90	22700	-19.16	20240116	17020	7.81	20240103	31950	-42.57	20231019	16110	13.90	20231006	4.02	N	000440	500	31 억		24863	N	N	0	N	00	N
77	20240216	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18370	130	2	0.71	680954600	36939	79.72	18600	18600	18270	23700	12770	18240	18434.57	0.40	0	5470	18493	18366	18223	18096	17953	18430	18160	31	5460	500	10940	10	1	6227130	1144	229.62	1.68	12	0.59	80.00	10933.00	31950	20231019	-42.50	16110	20231006	14.03	22700	-19.07	20240116	17020	7.93	20240103	31950	-42.50	20231019	16110	14.03	20231006	4.02	N	000440	500	31 억		24863	N	N	0	N	00	N
78	20240216	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18390	150	2	0.82	547887520	29690	64.08	18600	18600	18270	23700	12770	18240	18453.60	0.40	0	7874	18493	18366	18223	18096	17953	18430	18160	31	5460	500	10940	10	1	6227130	1145	229.88	1.68	12	0.48	80.00	10933.00	31950	20231019	-42.44	16110	20231006	14.15	22700	-18.99	20240116	17020	8.05	20240103	31950	-42.44	20231019	16110	14.15	20231006	4.02	N	000440	500	31 억		24863	N	N	0	N	00	N
79	20240216	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18440	200	2	1.10	478167240	25905	55.91	18600	18600	18270	23700	12770	18240	18458.49	0.40	0	8361	18493	18366	18223	18096	17953	18430	18160	31	5460	500	10940	10	1	6227130	1148	230.50	1.69	12	0.42	80.00	10933.00	31950	20231019	-42.28	16110	20231006	14.46	22700	-18.77	20240116	17020	8.34	20240103	31950	-42.28	20231019	16110	14.46	20231006	4.02	N	000440	500	31 억		24863	N	N	0	N	00	N
80	20240216	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18430	190	2	1.04	352407900	19106	41.23	18600	18600	18270	23700	12770	18240	18444.88	0.40	0	4611	18493	18366	18223	18096	17953	18430	18160	31	5460	500	10940	10	1	6227130	1148	230.38	1.69	12	0.31	80.00	10933.00	31950	20231019	-42.32	16110	20231006	14.40	22700	-18.81	20240116	17020	8.28	20240103	31950	-42.32	20231019	16110	14.40	20231006	4.02	N	000440	500	31 억		24863	N	N	0	N	00	N
81	20240216	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18380	140	2	0.77	32979820	1784	3.85	18600	18600	18360	23700	12770	18240	18486.45	0.40	0	-212	18493	18366	18223	18096	17953	18430	18160	31	5460	500	10940	10	1	6227130	1145	229.75	1.68	12	0.03	80.00	10933.00	31950	20231019	-42.47	16110	20231006	14.09	22700	-19.03	20240116	17020	7.99	20240103	31950	-42.47	20231019	16110	14.09	20231006	4.02	N	000440	500	31 억		24863	N	N	0	N	00	N
82	20240215	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18240	-70	5	-0.38	834700160	45953	26.36	18200	18350	18080	23800	12820	18310	18164.21	0.37	0	1327	19430	18870	18510	17950	17590	19150	18230	31	5490	500	10980	10	1	6227130	1136	228.00	1.67	12	0.74	80.00	10933.00	31950	20231019	-42.91	16110	20231006	13.22	22700	-19.65	20240116	17020	7.17	20240103	31950	-42.91	20231019	16110	13.22	20231006	4.09	N	000440	500	31 억		23101	N	N	0	N	00	N
83	20240215	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18240	-70	5	-0.38	786879000	43333	24.85	18200	18350	18080	23800	12820	18310	18158.89	0.37	0	1315	19430	18870	18510	17950	17590	19150	18230	31	5490	500	10980	10	1	6227130	1136	228.00	1.67	12	0.70	80.00	10933.00	31950	20231019	-42.91	16110	20231006	13.22	22700	-19.65	20240116	17020	7.17	20240103	31950	-42.91	20231019	16110	13.22	20231006	4.09	N	000440	500	31 억		23101	N	N	0	N	00	N
84	20240215	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18170	-140	5	-0.76	678741910	37394	21.45	18200	18350	18080	23800	12820	18310	18151.09	0.37	0	593	19430	18870	18510	17950	17590	19150	18230	31	5490	500	10980	10	1	6227130	1131	227.12	1.66	12	0.60	80.00	10933.00	31950	20231019	-43.13	16110	20231006	12.79	22700	-19.96	20240116	17020	6.76	20240103	31950	-43.13	20231019	16110	12.79	20231006	4.09	N	000440	500	31 억		23101	N	N	0	N	00	N
85	20240215	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18230	-80	5	-0.44	618247300	34069	19.54	18200	18350	18080	23800	12820	18310	18146.92	0.37	0	1163	19430	18870	18510	17950	17590	19150	18230	31	5490	500	10980	10	1	6227130	1135	227.88	1.67	12	0.55	80.00	10933.00	31950	20231019	-42.94	16110	20231006	13.16	22700	-19.69	20240116	17020	7.11	20240103	31950	-42.94	20231019	16110	13.16	20231006	4.09	N	000440	500	31 억		23101	N	N	0	N	00	N
86	20240215	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18230	-80	5	-0.44	565186420	31157	17.87	18200	18350	18080	23800	12820	18310	18139.95	0.37	0	1539	19430	18870	18510	17950	17590	19150	18230	31	5490	500	10980	10	1	6227130	1135	227.88	1.67	12	0.50	80.00	10933.00	31950	20231019	-42.94	16110	20231006	13.16	22700	-19.69	20240116	17020	7.11	20240103	31950	-42.94	20231019	16110	13.16	20231006	4.09	N	000440	500	31 억		23101	N	N	0	N	00	N
87	20240215	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18200	-110	5	-0.60	403755420	22286	12.78	18200	18260	18080	23800	12820	18310	18117.00	0.37	0	401	19430	18870	18510	17950	17590	19150	18230	31	5490	500	10980	10	1	6227130	1133	227.50	1.66	12	0.36	80.00	10933.00	31950	20231019	-43.04	16110	20231006	12.97	22700	-19.82	20240116	17020	6.93	20240103	31950	-43.04	20231019	16110	12.97	20231006	4.09	N	000440	500	31 억		23101	N	N	0	N	00	N
88	20240215	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18110	-200	5	-1.09	329341790	18177	10.43	18200	18260	18080	23800	12820	18310	18118.60	0.37	0	10	19430	18870	18510	17950	17590	19150	18230	31	5490	500	10980	10	1	6227130	1128	226.38	1.66	12	0.29	80.00	10933.00	31950	20231019	-43.32	16110	20231006	12.41	22700	-20.22	20240116	17020	6.40	20240103	31950	-43.32	20231019	16110	12.41	20231006	4.09	N	000440	500	31 억		23101	N	N	0	N	00	N
89	20240215	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18150	-160	5	-0.87	34719660	1908	1.09	18200	18260	18150	23800	12820	18310	18196.89	0.37	0	-336	19430	18870	18510	17950	17590	19150	18230	31	5490	500	10980	10	1	6227130	1130	226.88	1.66	12	0.03	80.00	10933.00	31950	20231019	-43.19	16110	20231006	12.66	22700	-20.04	20240116	17020	6.64	20240103	31950	-43.19	20231019	16110	12.66	20231006	4.09	N	000440	500	31 억		23101	N	N	0	N	00	N
90	20240214	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18310	200	2	1.10	3208274790	172846	471.70	18180	19070	18150	23500	12680	18110	18561.49	0.41	0	-2253	18376	18242	18136	18002	17896	18310	18070	31	5390	500	10860	10	1	6227130	1140	228.88	1.67	12	2.78	80.00	10933.00	31950	20231019	-42.69	16110	20231006	13.66	22700	-19.34	20240116	17020	7.58	20240103	31950	-42.69	20231019	16110	13.66	20231006	4.09	N	000440	500	31 억		25386	N	N	0	N	00	N
91	20240214	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18350	240	2	1.33	3125237290	168314	459.33	18180	19070	18150	23500	12680	18110	18567.90	0.41	0	-3189	18376	18242	18136	18002	17896	18310	18070	31	5390	500	10860	10	1	6227130	1143	229.38	1.68	12	2.70	80.00	10933.00	31950	20231019	-42.57	16110	20231006	13.90	22700	-19.16	20240116	17020	7.81	20240103	31950	-42.57	20231019	16110	13.90	20231006	4.09	N	000440	500	31 억		25386	N	N	0	N	00	N
92	20240214	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18350	240	2	1.33	3048100570	164102	447.84	18180	19070	18150	23500	12680	18110	18574.43	0.41	0	-4325	18376	18242	18136	18002	17896	18310	18070	31	5390	500	10860	10	1	6227130	1143	229.38	1.68	12	2.64	80.00	10933.00	31950	20231019	-42.57	16110	20231006	13.90	22700	-19.16	20240116	17020	7.81	20240103	31950	-42.57	20231019	16110	13.90	20231006	4.09	N	000440	500	31 억		25386	N	N	0	N	00	N
93	20240214	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18420	310	2	1.71	3002111890	161596	441.00	18180	19070	18150	23500	12680	18110	18577.89	0.41	0	-4108	18376	18242	18136	18002	17896	18310	18070	31	5390	500	10860	10	1	6227130	1147	230.25	1.68	12	2.60	80.00	10933.00	31950	20231019	-42.35	16110	20231006	14.34	22700	-18.85	20240116	17020	8.23	20240103	31950	-42.35	20231019	16110	14.34	20231006	4.09	N	000440	500	31 억		25386	N	N	0	N	00	N
94	20240214	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18290	180	2	0.99	2842947940	152944	417.39	18180	19070	18150	23500	12680	18110	18588.17	0.41	0	-7293	18376	18242	18136	18002	17896	18310	18070	31	5390	500	10860	10	1	6227130	1139	228.62	1.67	12	2.46	80.00	10933.00	31950	20231019	-42.75	16110	20231006	13.53	22700	-19.43	20240116	17020	7.46	20240103	31950	-42.75	20231019	16110	13.53	20231006	4.09	N	000440	500	31 억		25386	N	N	0	N	00	N
95	20240214	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18390	280	2	1.55	2672148840	143606	391.91	18180	19070	18150	23500	12680	18110	18607.50	0.41	0	-5420	18376	18242	18136	18002	17896	18310	18070	31	5390	500	10860	10	1	6227130	1145	229.88	1.68	12	2.31	80.00	10933.00	31950	20231019	-42.44	16110	20231006	14.15	22700	-18.99	20240116	17020	8.05	20240103	31950	-42.44	20231019	16110	14.15	20231006	4.09	N	000440	500	31 억		25386	N	N	0	N	00	N
96	20240214	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18180	70	2	0.39	20378030	1121	3.06	18180	18190	18150	23500	12680	18110	18178.50	0.41	0	-74	18376	18242	18136	18002	17896	18310	18070	31	5390	500	10860	10	1	6227130	1132	227.25	1.66	12	0.02	80.00	10933.00	31950	20231019	-43.10	16110	20231006	12.85	22700	-19.91	20240116	17020	6.82	20240103	31950	-43.10	20231019	16110	12.85	20231006	4.09	N	000440	500	31 억		25386	N	N	0	N	00	N
97	20240213	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18110	110	2	0.61	660486680	36426	126.22	18050	18270	18030	23400	12600	18000	18132.29	0.30	0	6623	18206	18102	18016	17912	17826	18060	17870	31	5400	500	10800	10	1	6227130	1128	226.38	1.66	12	0.58	80.00	10933.00	31950	20231019	-43.32	16110	20231006	12.41	22700	-20.22	20240116	17020	6.40	20240103	31950	-43.32	20231019	16110	12.41	20231006	3.95	N	000440	500	31 억		18421	N	N	0	N	00	N
98	20240213	150105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18070	70	2	0.39	628419940	34655	120.08	18050	18270	18030	23400	12600	18000	18133.60	0.30	0	6762	18206	18102	18016	17912	17826	18060	17870	31	5400	500	10800	10	1	6227130	1125	225.88	1.65	12	0.56	80.00	10933.00	31950	20231019	-43.44	16110	20231006	12.17	22700	-20.40	20240116	17020	6.17	20240103	31950	-43.44	20231019	16110	12.17	20231006	3.95	N	000440	500	31 억		18421	N	N	0	N	00	N
99	20240213	140105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18150	150	2	0.83	537563950	29631	102.67	18050	18270	18030	23400	12600	18000	18141.94	0.30	0	8182	18206	18102	18016	17912	17826	18060	17870	31	5400	500	10800	10	1	6227130	1130	226.88	1.66	12	0.48	80.00	10933.00	31950	20231019	-43.19	16110	20231006	12.66	22700	-20.04	20240116	17020	6.64	20240103	31950	-43.19	20231019	16110	12.66	20231006	3.95	N	000440	500	31 억		18421	N	N	0	N	00	N
100	20240213	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18100	100	2	0.56	481304010	26523	91.90	18050	18270	18030	23400	12600	18000	18146.67	0.30	0	8591	18206	18102	18016	17912	17826	18060	17870	31	5400	500	10800	10	1	6227130	1127	226.25	1.66	12	0.43	80.00	10933.00	31950	20231019	-43.35	16110	20231006	12.35	22700	-20.26	20240116	17020	6.35	20240103	31950	-43.35	20231019	16110	12.35	20231006	3.95	N	000440	500	31 억		18421	N	N	0	N	00	N
101	20240213	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18080	80	2	0.44	391605230	21565	74.72	18050	18270	18030	23400	12600	18000	18159.30	0.30	0	6705	18206	18102	18016	17912	17826	18060	17870	31	5400	500	10800	10	1	6227130	1126	226.00	1.65	12	0.35	80.00	10933.00	31950	20231019	-43.41	16110	20231006	12.23	22700	-20.35	20240116	17020	6.23	20240103	31950	-43.41	20231019	16110	12.23	20231006	3.95	N	000440	500	31 억		18421	N	N	0	N	00	N
102	20240213	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18160	160	2	0.89	354490570	19517	67.63	18050	18270	18030	23400	12600	18000	18163.17	0.30	0	6645	18206	18102	18016	17912	17826	18060	17870	31	5400	500	10800	10	1	6227130	1131	227.00	1.66	12	0.31	80.00	10933.00	31950	20231019	-43.16	16110	20231006	12.73	22700	-20.00	20240116	17020	6.70	20240103	31950	-43.16	20231019	16110	12.73	20231006	3.95	N	000440	500	31 억		18421	N	N	0	N	00	N
103	20240213	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18190	190	2	1.06	270387630	14899	51.63	18050	18270	18030	23400	12600	18000	18148.04	0.30	0	5198	18206	18102	18016	17912	17826	18060	17870	31	5400	500	10800	10	1	6227130	1133	227.38	1.66	12	0.24	80.00	10933.00	31950	20231019	-43.07	16110	20231006	12.91	22700	-19.87	20240116	17020	6.87	20240103	31950	-43.07	20231019	16110	12.91	20231006	3.95	N	000440	500	31 억		18421	N	N	0	N	00	N