KissMeData/353590/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	161133	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	-1200	5	-14.78	10559174060	1402772	45.37	7710	8010	6900	10550	5690	8120	7500.69	0.24	0	17811	9433	8776	7463	6806	5493	9105	7135	64	2430	500	5680	10	1	12875570	891	-36.61	2.96	12	10.89	-189.00	2337.00	13400	20230322	-48.36	6150	20240228	12.52	8120	-14.78	20240228	6150	12.52	20240228	13400	-48.36	20230322	6150	12.52	20240228	1.04	N	353590	500	64 억		30849	N	N	0	N	00	N
3	20240229	151138	57	100.00	KOSDAQ		유통	N	N	N	N		N	6950	-1170	5	-14.41	10240762280	1356792	43.89	7710	8010	6940	10550	5690	8120	7520.16	0.24	0	13513	9433	8776	7463	6806	5493	9105	7135	64	2430	500	5680	10	1	12875570	895	-36.77	2.97	12	10.54	-189.00	2337.00	13400	20230322	-48.13	6150	20240228	13.01	8120	-14.41	20240228	6150	13.01	20240228	13400	-48.13	20230322	6150	13.01	20240228	1.04	N	353590	500	64 억		30849	N	N	0	N	00	N
4	20240229	141139	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	-1020	5	-12.56	9744565510	1285850	41.59	7710	8010	6940	10550	5690	8120	7550.65	0.24	0	19524	9433	8776	7463	6806	5493	9105	7135	64	2430	500	5680	10	1	12875570	914	-37.57	3.04	12	9.99	-189.00	2337.00	13400	20230322	-47.01	6150	20240228	15.45	8120	-12.56	20240228	6150	15.45	20240228	13400	-47.01	20230322	6150	15.45	20240228	1.04	N	353590	500	64 억		30849	N	N	0	N	00	N
5	20240229	131137	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	-880	5	-10.84	8833388420	1157309	37.43	7710	8010	7220	10550	5690	8120	7604.89	0.24	0	8923	9433	8776	7463	6806	5493	9105	7135	64	2430	500	5680	10	1	12875570	932	-38.31	3.10	12	8.99	-189.00	2337.00	13400	20230322	-45.97	6150	20240228	17.72	8120	-10.84	20240228	6150	17.72	20240228	13400	-45.97	20230322	6150	17.72	20240228	1.04	N	353590	500	64 억		30849	N	N	0	N	00	N
6	20240229	121136	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	-790	5	-9.73	8336851680	1088950	35.22	7710	8010	7300	10550	5690	8120	7627.62	0.24	0	6491	9433	8776	7463	6806	5493	9105	7135	64	2430	500	5680	10	1	12875570	944	-38.78	3.14	12	8.46	-189.00	2337.00	13400	20230322	-45.30	6150	20240228	19.19	8120	-9.73	20240228	6150	19.19	20240228	13400	-45.30	20230322	6150	19.19	20240228	1.04	N	353590	500	64 억		30849	N	N	0	N	00	N
7	20240229	111140	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	-790	5	-9.73	8053216030	1050313	33.97	7710	8010	7300	10550	5690	8120	7638.82	0.24	0	8929	9433	8776	7463	6806	5493	9105	7135	64	2430	500	5680	10	1	12875570	944	-38.78	3.14	12	8.16	-189.00	2337.00	13400	20230322	-45.30	6150	20240228	19.19	8120	-9.73	20240228	6150	19.19	20240228	13400	-45.30	20230322	6150	19.19	20240228	1.04	N	353590	500	64 억		30849	N	N	0	N	00	N
8	20240229	101141	57	100.00	KOSDAQ		유통	N	N	N	N		N	7360	-760	5	-9.36	7470274310	971108	31.41	7710	8010	7300	10550	5690	8120	7663.14	0.24	0	6431	9433	8776	7463	6806	5493	9105	7135	64	2430	500	5680	10	1	12875570	948	-38.94	3.15	12	7.54	-189.00	2337.00	13400	20230322	-45.07	6150	20240228	19.67	8120	-9.36	20240228	6150	19.67	20240228	13400	-45.07	20230322	6150	19.67	20240228	1.04	N	353590	500	64 억		30849	N	N	0	N	00	N
9	20240229	091139	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	-380	5	-4.68	4677118940	598164	19.35	7710	8010	7570	10550	5690	8120	7784.04	0.24	0	23424	9433	8776	7463	6806	5493	9105	7135	64	2430	500	5680	10	1	12875570	997	-40.95	3.31	12	4.65	-189.00	2337.00	13400	20230322	-42.24	6150	20240228	25.85	8120	-4.68	20240228	6150	25.85	20240228	13400	-42.24	20230322	6150	25.85	20240228	1.04	N	353590	500	64 억		30849	N	N	0	N	00	N
10	20240228	161030	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8120	1870	1	29.92	24295486120	3084844	7119.09	6290	8120	6150	8120	4380	6250	7871.49	0.42	0	-13097	6676	6462	6356	6142	6036	6410	6090	64	1870	500	4370	10	1	12875570	1045	-42.96	3.47	12	23.96	-189.00	2337.00	13400	20230322	-39.40	6150	20240228	32.03	8120	0.00	20240228	6150	32.03	20240228	13400	-39.40	20230322	6150	32.03	20240228	1.04	N	353590	500	64 억		54208	N	N	0	N	00	N
11	20240228	151030	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7990	1740	2	27.84	21820262400	2777149	6409.00	6290	8120	6150	8120	4380	6250	7857.07	0.42	0	-18638	6676	6462	6356	6142	6036	6410	6090	64	1870	500	4370	10	1	12875570	1029	-42.28	3.42	12	21.57	-189.00	2337.00	13400	20230322	-40.37	6150	20240228	29.92	8120	-1.60	20240228	6150	29.92	20240228	13400	-40.37	20230322	6150	29.92	20240228	1.04	N	353590	500	64 억		54208	N	N	0	N	00	N
12	20240228	141137	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	8120	1870	1	29.92	6783728690	887237	2047.53	6290	8120	6150	8120	4380	6250	7645.90	0.42	0	49894	6676	6462	6356	6142	6036	6410	6090	64	1870	500	4370	10	1	12875570	1045	-42.96	3.47	12	6.89	-189.00	2337.00	13400	20230322	-39.40	6150	20240228	32.03	8120	0.00	20240228	6150	32.03	20240228	13400	-39.40	20230322	6150	32.03	20240228	1.04	N	353590	500	64 억		54208	N	N	0	N	00	N
13	20240228	131127	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6290	40	2	0.64	190607670	30643	70.72	6290	6330	6150	8120	4380	6250	6220.27	0.42	0	3969	6676	6462	6356	6142	6036	6410	6090	64	1870	500	4370	10	1	12875570	810	-33.28	2.69	12	0.24	-189.00	2337.00	13400	20230322	-53.06	6150	20240228	2.28	7860	-19.97	20240102	6150	2.28	20240228	13400	-53.06	20230322	6150	2.28	20240228	1.04	N	353590	500	64 억		54208	N	N	0	N	00	N
14	20240228	121141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6210	-40	5	-0.64	87844780	14184	32.73	6290	6320	6150	8120	4380	6250	6193.23	0.42	0	2158	6676	6462	6356	6142	6036	6410	6090	64	1870	500	4370	10	1	12875570	800	-32.86	2.66	12	0.11	-189.00	2337.00	13400	20230322	-53.66	6150	20240228	0.98	7860	-20.99	20240102	6150	0.98	20240228	13400	-53.66	20230322	6150	0.98	20240228	1.04	N	353590	500	64 억		54208	N	N	0	N	00	N
15	20240228	111056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6180	-70	5	-1.12	82972700	13398	30.92	6290	6320	6150	8120	4380	6250	6192.92	0.42	0	2437	6676	6462	6356	6142	6036	6410	6090	64	1870	500	4370	10	1	12875570	796	-32.70	2.64	12	0.10	-189.00	2337.00	13400	20230322	-53.88	6150	20240228	0.49	7860	-21.37	20240102	6150	0.49	20240228	13400	-53.88	20230322	6150	0.49	20240228	1.04	N	353590	500	64 억		54208	N	N	0	N	00	N
16	20240228	101137	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6190	-60	5	-0.96	68656690	11088	25.59	6290	6320	6150	8120	4380	6250	6191.98	0.42	0	1308	6676	6462	6356	6142	6036	6410	6090	64	1870	500	4370	10	1	12875570	797	-32.75	2.65	12	0.09	-189.00	2337.00	13400	20230322	-53.81	6150	20240228	0.65	7860	-21.25	20240102	6150	0.65	20240228	13400	-53.81	20230322	6150	0.65	20240228	1.04	N	353590	500	64 억		54208	N	N	0	N	00	N
17	20240228	091141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6300	50	2	0.80	3103080	495	1.14	6290	6320	6250	8120	4380	6250	6268.85	0.42	0	26	6676	6462	6356	6142	6036	6410	6090	64	1870	500	4370	10	1	12875570	811	-33.33	2.70	12	0.00	-189.00	2337.00	13400	20230322	-52.99	6250	20240228	0.80	7860	-19.85	20240102	6250	0.80	20240228	13400	-52.99	20230322	6250	0.80	20240228	1.04	N	353590	500	64 억		54208	N	N	0	N	00	N
18	20240227	161135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6250	-280	5	-4.29	274114000	43328	224.63	6570	6570	6250	8480	4580	6530	6326.49	0.56	0	-18034	6663	6596	6533	6466	6403	6630	6500	64	1950	500	4570	10	1	12875570	805	-33.07	2.67	12	0.34	-189.00	2337.00	13400	20230322	-53.36	6250	20240227	0.00	7860	-20.48	20240102	6250	0.00	20240227	13400	-53.36	20230322	6250	0.00	20240227	1.04	N	353590	500	64 억		72240	N	N	0	N	00	N
19	20240227	151136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6300	-230	5	-3.52	237974670	37548	194.66	6570	6570	6250	8480	4580	6530	6337.88	0.56	0	-17728	6663	6596	6533	6466	6403	6630	6500	64	1950	500	4570	10	1	12875570	811	-33.33	2.70	12	0.29	-189.00	2337.00	13400	20230322	-52.99	6250	20240227	0.80	7860	-19.85	20240102	6250	0.80	20240227	13400	-52.99	20230322	6250	0.80	20240227	1.04	N	353590	500	64 억		72240	N	N	0	N	00	N
20	20240227	141134	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6310	-220	5	-3.37	212848930	33551	173.94	6570	6570	6250	8480	4580	6530	6344.04	0.56	0	-14705	6663	6596	6533	6466	6403	6630	6500	64	1950	500	4570	10	1	12875570	812	-33.39	2.70	12	0.26	-189.00	2337.00	13400	20230322	-52.91	6250	20240227	0.96	7860	-19.72	20240102	6250	0.96	20240227	13400	-52.91	20230322	6250	0.96	20240227	1.04	N	353590	500	64 억		72240	N	N	0	N	00	N
21	20240227	131055	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6260	-270	5	-4.13	178231800	28049	145.41	6570	6570	6250	8480	4580	6530	6354.30	0.56	0	-11915	6663	6596	6533	6466	6403	6630	6500	64	1950	500	4570	10	1	12875570	806	-33.12	2.68	12	0.22	-189.00	2337.00	13400	20230322	-53.28	6250	20240227	0.16	7860	-20.36	20240102	6250	0.16	20240227	13400	-53.28	20230322	6250	0.16	20240227	1.04	N	353590	500	64 억		72240	N	N	0	N	00	N
22	20240227	121136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6320	-210	5	-3.22	146886700	23044	119.47	6570	6570	6250	8480	4580	6530	6374.18	0.56	0	-12077	6663	6596	6533	6466	6403	6630	6500	64	1950	500	4570	10	1	12875570	814	-33.44	2.70	12	0.18	-189.00	2337.00	13400	20230322	-52.84	6250	20240227	1.12	7860	-19.59	20240102	6250	1.12	20240227	13400	-52.84	20230322	6250	1.12	20240227	1.04	N	353590	500	64 억		72240	N	N	0	N	00	N
23	20240227	111137	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6340	-190	5	-2.91	104726820	16344	84.73	6570	6570	6310	8480	4580	6530	6407.66	0.56	0	-7842	6663	6596	6533	6466	6403	6630	6500	64	1950	500	4570	10	1	12875570	816	-33.54	2.71	12	0.13	-189.00	2337.00	13400	20230322	-52.69	6310	20240227	0.48	7860	-19.34	20240102	6310	0.48	20240227	13400	-52.69	20230322	6310	0.48	20240227	1.04	N	353590	500	64 억		72240	N	N	0	N	00	N
24	20240227	101132	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6400	-130	5	-1.99	72096390	11210	58.12	6570	6570	6400	8480	4580	6530	6431.44	0.56	0	-6959	6663	6596	6533	6466	6403	6630	6500	64	1950	500	4570	10	1	12875570	824	-33.86	2.74	12	0.09	-189.00	2337.00	13400	20230322	-52.24	6400	20240227	0.00	7860	-18.58	20240102	6400	0.00	20240227	13400	-52.24	20230322	6400	0.00	20240227	1.04	N	353590	500	64 억		72240	N	N	0	N	00	N
25	20240227	091136	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	0	3	0.00	228740	35	0.18	6570	6570	6530	8480	4580	6530	6535.43	0.56	0	-25	6663	6596	6533	6466	6403	6630	6500	64	1950	500	4570	10	1	12875570	841	-34.55	2.79	12	0.00	-189.00	2337.00	13400	20230322	-51.27	6450	20240202	1.24	7860	-16.92	20240102	6450	1.24	20240202	13400	-51.27	20230322	6450	1.24	20240202	1.04	N	353590	500	64 억		72240	N	N	0	N	00	N
26	20240226	161131	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	10	2	0.15	125786960	19288	98.18	6520	6600	6470	8470	4570	6520	6521.51	0.58	0	-2879	6706	6612	6556	6462	6406	6585	6435	64	1950	500	4560	10	1	12875570	841	-34.55	2.79	12	0.15	-189.00	2337.00	13400	20230322	-51.27	6450	20240202	1.24	7860	-16.92	20240102	6450	1.24	20240202	13400	-51.27	20230322	6450	1.24	20240202	1.04	N	353590	500	64 억		75123	N	N	0	N	00	N
27	20240226	151123	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	-30	5	-0.46	118102790	18107	92.17	6520	6600	6480	8470	4570	6520	6522.49	0.58	0	-2789	6706	6612	6556	6462	6406	6585	6435	64	1950	500	4560	10	1	12875570	836	-34.34	2.78	12	0.14	-189.00	2337.00	13400	20230322	-51.57	6450	20240202	0.62	7860	-17.43	20240102	6450	0.62	20240202	13400	-51.57	20230322	6450	0.62	20240202	1.04	N	353590	500	64 억		75123	N	N	0	N	00	N
28	20240226	141129	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	-30	5	-0.46	102508830	15709	79.96	6520	6600	6480	8470	4570	6520	6525.48	0.58	0	-1953	6706	6612	6556	6462	6406	6585	6435	64	1950	500	4560	10	1	12875570	836	-34.34	2.78	12	0.12	-189.00	2337.00	13400	20230322	-51.57	6450	20240202	0.62	7860	-17.43	20240102	6450	0.62	20240202	13400	-51.57	20230322	6450	0.62	20240202	1.04	N	353590	500	64 억		75123	N	N	0	N	00	N
29	20240226	131121	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	10	2	0.15	87893500	13462	68.53	6520	6600	6500	8470	4570	6520	6529.01	0.58	0	-1688	6706	6612	6556	6462	6406	6585	6435	64	1950	500	4560	10	1	12875570	841	-34.55	2.79	12	0.10	-189.00	2337.00	13400	20230322	-51.27	6450	20240202	1.24	7860	-16.92	20240102	6450	1.24	20240202	13400	-51.27	20230322	6450	1.24	20240202	1.04	N	353590	500	64 억		75123	N	N	0	N	00	N
30	20240226	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	10	2	0.15	62177600	9509	48.40	6520	6600	6510	8470	4570	6520	6538.82	0.58	0	-2049	6706	6612	6556	6462	6406	6585	6435	64	1950	500	4560	10	1	12875570	841	-34.55	2.79	12	0.07	-189.00	2337.00	13400	20230322	-51.27	6450	20240202	1.24	7860	-16.92	20240102	6450	1.24	20240202	13400	-51.27	20230322	6450	1.24	20240202	1.04	N	353590	500	64 억		75123	N	N	0	N	00	N
31	20240226	111119	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	-10	5	-0.15	29598380	4538	23.10	6520	6560	6510	8470	4570	6520	6522.34	0.58	0	-2092	6706	6612	6556	6462	6406	6585	6435	64	1950	500	4560	10	1	12875570	838	-34.44	2.79	12	0.04	-189.00	2337.00	13400	20230322	-51.42	6450	20240202	0.93	7860	-17.18	20240102	6450	0.93	20240202	13400	-51.42	20230322	6450	0.93	20240202	1.04	N	353590	500	64 억		75123	N	N	0	N	00	N
32	20240226	101116	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	10	2	0.15	21002340	3218	16.38	6520	6560	6510	8470	4570	6520	6526.52	0.58	0	-1503	6706	6612	6556	6462	6406	6585	6435	64	1950	500	4560	10	1	12875570	841	-34.55	2.79	12	0.02	-189.00	2337.00	13400	20230322	-51.27	6450	20240202	1.24	7860	-16.92	20240102	6450	1.24	20240202	13400	-51.27	20230322	6450	1.24	20240202	1.04	N	353590	500	64 억		75123	N	N	0	N	00	N
33	20240226	091114	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	40	2	0.61	3427930	524	2.67	6520	6560	6520	8470	4570	6520	6541.85	0.58	0	-296	6706	6612	6556	6462	6406	6585	6435	64	1950	500	4560	10	1	12875570	845	-34.71	2.81	12	0.00	-189.00	2337.00	13400	20230322	-51.04	6450	20240202	1.71	7860	-16.54	20240102	6450	1.71	20240202	13400	-51.04	20230322	6450	1.71	20240202	1.04	N	353590	500	64 억		75123	N	N	0	N	00	N
34	20240223	161116	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	-130	5	-1.95	128490370	19645	88.96	6650	6650	6500	8640	4660	6650	6540.35	0.60	0	-2019	6736	6692	6616	6572	6496	6715	6595	64	1990	500	4650	10	1	12875570	839	-34.50	2.79	12	0.15	-189.00	2337.00	13400	20230322	-51.34	6450	20240202	1.09	7860	-17.05	20240102	6450	1.09	20240202	13400	-51.34	20230322	6450	1.09	20240202	1.04	N	353590	500	64 억		77142	N	N	0	N	00	N
35	20240223	151108	57	100.00	KOSDAQ		유통	N	N	N	N		N	6540	-110	5	-1.65	124636430	19054	86.29	6650	6650	6500	8640	4660	6650	6540.89	0.60	0	-1776	6736	6692	6616	6572	6496	6715	6595	64	1990	500	4650	10	1	12875570	842	-34.60	2.80	12	0.15	-189.00	2337.00	13400	20230322	-51.19	6450	20240202	1.40	7860	-16.79	20240102	6450	1.40	20240202	13400	-51.19	20230322	6450	1.40	20240202	1.04	N	353590	500	64 억		77142	N	N	0	N	00	N
36	20240223	141108	57	100.00	KOSDAQ		유통	N	N	N	N		N	6550	-100	5	-1.50	78736180	12014	54.41	6650	6650	6520	8640	4660	6650	6553.24	0.60	0	-932	6736	6692	6616	6572	6496	6715	6595	64	1990	500	4650	10	1	12875570	843	-34.66	2.80	12	0.09	-189.00	2337.00	13400	20230322	-51.12	6450	20240202	1.55	7860	-16.67	20240102	6450	1.55	20240202	13400	-51.12	20230322	6450	1.55	20240202	1.04	N	353590	500	64 억		77142	N	N	0	N	00	N
37	20240223	131108	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	-60	5	-0.90	74838470	11419	51.71	6650	6650	6520	8640	4660	6650	6553.37	0.60	0	-863	6736	6692	6616	6572	6496	6715	6595	64	1990	500	4650	10	1	12875570	849	-34.87	2.82	12	0.09	-189.00	2337.00	13400	20230322	-50.82	6450	20240202	2.17	7860	-16.16	20240102	6450	2.17	20240202	13400	-50.82	20230322	6450	2.17	20240202	1.04	N	353590	500	64 억		77142	N	N	0	N	00	N
38	20240223	121111	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	-60	5	-0.90	63042660	9626	43.59	6650	6650	6520	8640	4660	6650	6548.61	0.60	0	573	6736	6692	6616	6572	6496	6715	6595	64	1990	500	4650	10	1	12875570	849	-34.87	2.82	12	0.07	-189.00	2337.00	13400	20230322	-50.82	6450	20240202	2.17	7860	-16.16	20240102	6450	2.17	20240202	13400	-50.82	20230322	6450	2.17	20240202	1.04	N	353590	500	64 억		77142	N	N	0	N	00	N
39	20240223	111056	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-70	5	-1.05	62217400	9501	43.03	6650	6650	6520	8640	4660	6650	6547.90	0.60	0	588	6736	6692	6616	6572	6496	6715	6595	64	1990	500	4650	10	1	12875570	847	-34.81	2.82	12	0.07	-189.00	2337.00	13400	20230322	-50.90	6450	20240202	2.02	7860	-16.28	20240102	6450	2.02	20240202	13400	-50.90	20230322	6450	2.02	20240202	1.04	N	353590	500	64 억		77142	N	N	0	N	00	N
40	20240223	101104	57	100.00	KOSDAQ		유통	N	N	N	N		N	6540	-110	5	-1.65	38694620	5905	26.74	6650	6650	6520	8640	4660	6650	6551.91	0.60	0	-1705	6736	6692	6616	6572	6496	6715	6595	64	1990	500	4650	10	1	12875570	842	-34.60	2.80	12	0.05	-189.00	2337.00	13400	20230322	-51.19	6450	20240202	1.40	7860	-16.79	20240102	6450	1.40	20240202	13400	-51.19	20230322	6450	1.40	20240202	1.04	N	353590	500	64 억		77142	N	N	0	N	00	N
41	20240223	091106	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	-40	5	-0.60	7243090	1099	4.98	6650	6650	6550	8640	4660	6650	6587.37	0.60	0	-237	6736	6692	6616	6572	6496	6715	6595	64	1990	500	4650	10	1	12875570	851	-34.97	2.83	12	0.01	-189.00	2337.00	13400	20230322	-50.67	6450	20240202	2.48	7860	-15.90	20240102	6450	2.48	20240202	13400	-50.67	20230322	6450	2.48	20240202	1.04	N	353590	500	64 억		77142	N	N	0	N	00	N
42	20240222	161053	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	60	2	0.91	143903490	21853	131.21	6550	6660	6540	8560	4620	6590	6584.95	0.60	0	-739	6696	6642	6596	6542	6496	6620	6520	64	1970	500	4610	10	1	12875570	856	-35.19	2.85	12	0.17	-189.00	2337.00	13400	20230322	-50.37	6450	20240202	3.10	7860	-15.39	20240102	6450	3.10	20240202	13400	-50.37	20230322	6450	3.10	20240202	1.04	N	353590	500	64 억		77881	N	N	0	N	00	N
43	20240222	151102	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	0	3	0.00	129819480	19722	118.41	6550	6660	6540	8560	4620	6590	6582.47	0.60	0	-852	6696	6642	6596	6542	6496	6620	6520	64	1970	500	4610	10	1	12875570	849	-34.87	2.82	12	0.15	-189.00	2337.00	13400	20230322	-50.82	6450	20240202	2.17	7860	-16.16	20240102	6450	2.17	20240202	13400	-50.82	20230322	6450	2.17	20240202	1.04	N	353590	500	64 억		77881	N	N	0	N	00	N
44	20240222	141100	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	0	3	0.00	122620950	18627	111.84	6550	6660	6540	8560	4620	6590	6582.97	0.60	0	-685	6696	6642	6596	6542	6496	6620	6520	64	1970	500	4610	10	1	12875570	849	-34.87	2.82	12	0.14	-189.00	2337.00	13400	20230322	-50.82	6450	20240202	2.17	7860	-16.16	20240102	6450	2.17	20240202	13400	-50.82	20230322	6450	2.17	20240202	1.04	N	353590	500	64 억		77881	N	N	0	N	00	N
45	20240222	131045	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	-30	5	-0.46	112029320	17016	102.17	6550	6660	6540	8560	4620	6590	6583.76	0.60	0	-1129	6696	6642	6596	6542	6496	6620	6520	64	1970	500	4610	10	1	12875570	845	-34.71	2.81	12	0.13	-189.00	2337.00	13400	20230322	-51.04	6450	20240202	1.71	7860	-16.54	20240102	6450	1.71	20240202	13400	-51.04	20230322	6450	1.71	20240202	1.04	N	353590	500	64 억		77881	N	N	0	N	00	N
46	20240222	121055	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-10	5	-0.15	97055520	14734	88.47	6550	6660	6540	8560	4620	6590	6587.18	0.60	0	-999	6696	6642	6596	6542	6496	6620	6520	64	1970	500	4610	10	1	12875570	847	-34.81	2.82	12	0.11	-189.00	2337.00	13400	20230322	-50.90	6450	20240202	2.02	7860	-16.28	20240102	6450	2.02	20240202	13400	-50.90	20230322	6450	2.02	20240202	1.04	N	353590	500	64 억		77881	N	N	0	N	00	N
47	20240222	111055	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-10	5	-0.15	95308460	14468	86.87	6550	6660	6540	8560	4620	6590	6587.54	0.60	0	-984	6696	6642	6596	6542	6496	6620	6520	64	1970	500	4610	10	1	12875570	847	-34.81	2.82	12	0.11	-189.00	2337.00	13400	20230322	-50.90	6450	20240202	2.02	7860	-16.28	20240102	6450	2.02	20240202	13400	-50.90	20230322	6450	2.02	20240202	1.04	N	353590	500	64 억		77881	N	N	0	N	00	N
48	20240222	101045	57	100.00	KOSDAQ		유통	N	N	N	N		N	6550	-40	5	-0.61	76530010	11599	69.64	6550	6660	6540	8560	4620	6590	6597.98	0.60	0	-2820	6696	6642	6596	6542	6496	6620	6520	64	1970	500	4610	10	1	12875570	843	-34.66	2.80	12	0.09	-189.00	2337.00	13400	20230322	-51.12	6450	20240202	1.55	7860	-16.67	20240102	6450	1.55	20240202	13400	-51.12	20230322	6450	1.55	20240202	1.04	N	353590	500	64 억		77881	N	N	0	N	00	N
49	20240222	091104	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	40	2	0.61	16235620	2445	14.68	6550	6660	6550	8560	4620	6590	6640.34	0.60	0	-2275	6696	6642	6596	6542	6496	6620	6520	64	1970	500	4610	10	1	12875570	854	-35.08	2.84	12	0.02	-189.00	2337.00	13400	20230322	-50.52	6450	20240202	2.79	7860	-15.65	20240102	6450	2.79	20240202	13400	-50.52	20230322	6450	2.79	20240202	1.04	N	353590	500	64 억		77881	N	N	0	N	00	N
50	20240221	161050	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	-20	5	-0.30	109654040	16626	82.25	6640	6650	6550	8590	4630	6610	6595.34	0.59	0	1563	6736	6672	6636	6572	6536	6655	6555	64	1980	500	4620	10	1	12875570	849	-34.87	2.82	12	0.13	-189.00	2337.00	13400	20230322	-50.82	6450	20240202	2.17	7860	-16.16	20240102	6450	2.17	20240202	13400	-50.82	20230322	6450	2.17	20240202	1.04	N	353590	500	64 억		76318	N	N	0	N	00	N
51	20240221	151041	57	100.00	KOSDAQ		유통	N	N	N	N		N	6580	-30	5	-0.45	102039750	15466	76.52	6640	6650	6570	8590	4630	6610	6597.68	0.59	0	1547	6736	6672	6636	6572	6536	6655	6555	64	1980	500	4620	10	1	12875570	847	-34.81	2.82	12	0.12	-189.00	2337.00	13400	20230322	-50.90	6450	20240202	2.02	7860	-16.28	20240102	6450	2.02	20240202	13400	-50.90	20230322	6450	2.02	20240202	1.04	N	353590	500	64 억		76318	N	N	0	N	00	N
52	20240221	141040	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	-20	5	-0.30	68002950	10287	50.89	6640	6650	6590	8590	4630	6610	6610.57	0.59	0	18	6736	6672	6636	6572	6536	6655	6555	64	1980	500	4620	10	1	12875570	849	-34.87	2.82	12	0.08	-189.00	2337.00	13400	20230322	-50.82	6450	20240202	2.17	7860	-16.16	20240102	6450	2.17	20240202	13400	-50.82	20230322	6450	2.17	20240202	1.04	N	353590	500	64 억		76318	N	N	0	N	00	N
53	20240221	131040	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	-10	5	-0.15	55041420	8323	41.18	6640	6650	6590	8590	4630	6610	6613.17	0.59	0	668	6736	6672	6636	6572	6536	6655	6555	64	1980	500	4620	10	1	12875570	850	-34.92	2.82	12	0.06	-189.00	2337.00	13400	20230322	-50.75	6450	20240202	2.33	7860	-16.03	20240102	6450	2.33	20240202	13400	-50.75	20230322	6450	2.33	20240202	1.04	N	353590	500	64 억		76318	N	N	0	N	00	N
54	20240221	121044	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	20	2	0.30	38817780	5865	29.02	6640	6650	6600	8590	4630	6610	6618.55	0.59	0	857	6736	6672	6636	6572	6536	6655	6555	64	1980	500	4620	10	1	12875570	854	-35.08	2.84	12	0.05	-189.00	2337.00	13400	20230322	-50.52	6450	20240202	2.79	7860	-15.65	20240102	6450	2.79	20240202	13400	-50.52	20230322	6450	2.79	20240202	1.04	N	353590	500	64 억		76318	N	N	0	N	00	N
55	20240221	111049	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	10	2	0.15	35047980	5295	26.20	6640	6650	6600	8590	4630	6610	6619.07	0.59	0	838	6736	6672	6636	6572	6536	6655	6555	64	1980	500	4620	10	1	12875570	852	-35.03	2.83	12	0.04	-189.00	2337.00	13400	20230322	-50.60	6450	20240202	2.64	7860	-15.78	20240102	6450	2.64	20240202	13400	-50.60	20230322	6450	2.64	20240202	1.04	N	353590	500	64 억		76318	N	N	0	N	00	N
56	20240221	101039	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	0	3	0.00	18884440	2855	14.12	6640	6650	6600	8590	4630	6610	6614.51	0.59	0	98	6736	6672	6636	6572	6536	6655	6555	64	1980	500	4620	10	1	12875570	851	-34.97	2.83	12	0.02	-189.00	2337.00	13400	20230322	-50.67	6450	20240202	2.48	7860	-15.90	20240102	6450	2.48	20240202	13400	-50.67	20230322	6450	2.48	20240202	1.04	N	353590	500	64 억		76318	N	N	0	N	00	N
57	20240221	091042	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	30	2	0.45	763700	115	0.57	6640	6650	6640	8590	4630	6610	6640.87	0.59	0	96	6736	6672	6636	6572	6536	6655	6555	64	1980	500	4620	10	1	12875570	855	-35.13	2.84	12	0.00	-189.00	2337.00	13400	20230322	-50.45	6450	20240202	2.95	7860	-15.52	20240102	6450	2.95	20240202	13400	-50.45	20230322	6450	2.95	20240202	1.04	N	353590	500	64 억		76318	N	N	0	N	00	N
58	20240220	161035	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	-60	5	-0.90	133527590	20143	141.64	6640	6700	6600	8670	4670	6670	6628.98	0.63	0	-4338	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12875570	851	-34.97	2.83	12	0.16	-189.00	2337.00	13400	20230322	-50.67	6450	20240202	2.48	7860	-15.90	20240102	6450	2.48	20240202	13400	-50.67	20230322	6450	2.48	20240202	1.04	N	353590	500	64 억		80656	N	N	0	N	00	N
59	20240220	151033	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	-50	5	-0.75	126378230	19062	134.04	6640	6700	6600	8670	4670	6670	6629.85	0.63	0	-4337	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12875570	852	-35.03	2.83	12	0.15	-189.00	2337.00	13400	20230322	-50.60	6450	20240202	2.64	7860	-15.78	20240102	6450	2.64	20240202	13400	-50.60	20230322	6450	2.64	20240202	1.04	N	353590	500	64 억		80656	N	N	0	N	00	N
60	20240220	141029	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	-40	5	-0.60	96174060	14490	101.89	6640	6700	6610	8670	4670	6670	6637.27	0.63	0	-3090	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12875570	854	-35.08	2.84	12	0.11	-189.00	2337.00	13400	20230322	-50.52	6450	20240202	2.79	7860	-15.65	20240102	6450	2.79	20240202	13400	-50.52	20230322	6450	2.79	20240202	1.04	N	353590	500	64 억		80656	N	N	0	N	00	N
61	20240220	131035	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	-50	5	-0.75	67543550	10172	71.53	6640	6700	6610	8670	4670	6670	6640.14	0.63	0	-3091	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12875570	852	-35.03	2.83	12	0.08	-189.00	2337.00	13400	20230322	-50.60	6450	20240202	2.64	7860	-15.78	20240102	6450	2.64	20240202	13400	-50.60	20230322	6450	2.64	20240202	1.04	N	353590	500	64 억		80656	N	N	0	N	00	N
62	20240220	121025	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	-40	5	-0.60	57904690	8716	61.29	6640	6700	6620	8670	4670	6670	6643.49	0.63	0	-2972	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12875570	854	-35.08	2.84	12	0.07	-189.00	2337.00	13400	20230322	-50.52	6450	20240202	2.79	7860	-15.65	20240102	6450	2.79	20240202	13400	-50.52	20230322	6450	2.79	20240202	1.04	N	353590	500	64 억		80656	N	N	0	N	00	N
63	20240220	111029	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	-20	5	-0.30	29848900	4487	31.55	6640	6700	6640	8670	4670	6670	6652.31	0.63	0	-1251	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12875570	856	-35.19	2.85	12	0.03	-189.00	2337.00	13400	20230322	-50.37	6450	20240202	3.10	7860	-15.39	20240102	6450	3.10	20240202	13400	-50.37	20230322	6450	3.10	20240202	1.04	N	353590	500	64 억		80656	N	N	0	N	00	N
64	20240220	101022	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	30	2	0.45	16425430	2469	17.36	6640	6700	6640	8670	4670	6670	6652.67	0.63	0	90	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12875570	863	-35.45	2.87	12	0.02	-189.00	2337.00	13400	20230322	-50.00	6450	20240202	3.88	7860	-14.76	20240102	6450	3.88	20240202	13400	-50.00	20230322	6450	3.88	20240202	1.04	N	353590	500	64 억		80656	N	N	0	N	00	N
65	20240220	091042	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-10	5	-0.15	9836870	1481	10.41	6640	6700	6640	8670	4670	6670	6642.05	0.63	0	219	6743	6706	6663	6626	6583	6725	6645	64	2000	500	4660	10	1	12875570	858	-35.24	2.85	12	0.01	-189.00	2337.00	13400	20230322	-50.30	6450	20240202	3.26	7860	-15.27	20240102	6450	3.26	20240202	13400	-50.30	20230322	6450	3.26	20240202	1.04	N	353590	500	64 억		80656	N	N	0	N	00	N
66	20240219	161036	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	0	3	0.00	92670580	13918	71.30	6650	6700	6620	8670	4670	6670	6658.21	0.64	0	-1686	6810	6740	6680	6610	6550	6710	6580	64	2000	500	4660	10	1	12875570	859	-35.29	2.85	12	0.11	-189.00	2337.00	13400	20230322	-50.22	6450	20240202	3.41	7860	-15.14	20240102	6450	3.41	20240202	13400	-50.22	20230322	6450	3.41	20240202	1.03	N	353590	500	64 억		82342	N	N	0	N	00	N
67	20240219	151039	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	0	3	0.00	88511140	13293	68.10	6650	6700	6620	8670	4670	6670	6658.48	0.64	0	-1494	6810	6740	6680	6610	6550	6710	6580	64	2000	500	4660	10	1	12875570	859	-35.29	2.85	12	0.10	-189.00	2337.00	13400	20230322	-50.22	6450	20240202	3.41	7860	-15.14	20240102	6450	3.41	20240202	13400	-50.22	20230322	6450	3.41	20240202	1.03	N	353590	500	64 억		82342	N	N	0	N	00	N
68	20240219	141038	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	0	3	0.00	67327120	10108	51.78	6650	6700	6620	8670	4670	6670	6660.78	0.64	0	-1568	6810	6740	6680	6610	6550	6710	6580	64	2000	500	4660	10	1	12875570	859	-35.29	2.85	12	0.08	-189.00	2337.00	13400	20230322	-50.22	6450	20240202	3.41	7860	-15.14	20240102	6450	3.41	20240202	13400	-50.22	20230322	6450	3.41	20240202	1.03	N	353590	500	64 억		82342	N	N	0	N	00	N
69	20240219	131036	57	100.00	KOSDAQ		유통	N	N	N	N		N	6690	20	2	0.30	52702320	7910	40.52	6650	6700	6620	8670	4670	6670	6662.75	0.64	0	-1364	6810	6740	6680	6610	6550	6710	6580	64	2000	500	4660	10	1	12875570	861	-35.40	2.86	12	0.06	-189.00	2337.00	13400	20230322	-50.07	6450	20240202	3.72	7860	-14.89	20240102	6450	3.72	20240202	13400	-50.07	20230322	6450	3.72	20240202	1.03	N	353590	500	64 억		82342	N	N	0	N	00	N
70	20240219	121035	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	10	2	0.15	44177070	6633	33.98	6650	6700	6620	8670	4670	6670	6660.19	0.64	0	-816	6810	6740	6680	6610	6550	6710	6580	64	2000	500	4660	10	1	12875570	860	-35.34	2.86	12	0.05	-189.00	2337.00	13400	20230322	-50.15	6450	20240202	3.57	7860	-15.01	20240102	6450	3.57	20240202	13400	-50.15	20230322	6450	3.57	20240202	1.03	N	353590	500	64 억		82342	N	N	0	N	00	N
71	20240219	111032	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-10	5	-0.15	39864040	5986	30.67	6650	6700	6620	8670	4670	6670	6659.55	0.64	0	-613	6810	6740	6680	6610	6550	6710	6580	64	2000	500	4660	10	1	12875570	858	-35.24	2.85	12	0.05	-189.00	2337.00	13400	20230322	-50.30	6450	20240202	3.26	7860	-15.27	20240102	6450	3.26	20240202	13400	-50.30	20230322	6450	3.26	20240202	1.03	N	353590	500	64 억		82342	N	N	0	N	00	N
72	20240219	101028	57	100.00	KOSDAQ		유통	N	N	N	N		N	6690	20	2	0.30	21204910	3183	16.31	6650	6700	6620	8670	4670	6670	6661.93	0.64	0	460	6810	6740	6680	6610	6550	6710	6580	64	2000	500	4660	10	1	12875570	861	-35.40	2.86	12	0.02	-189.00	2337.00	13400	20230322	-50.07	6450	20240202	3.72	7860	-14.89	20240102	6450	3.72	20240202	13400	-50.07	20230322	6450	3.72	20240202	1.03	N	353590	500	64 억		82342	N	N	0	N	00	N
73	20240219	091030	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	0	3	0.00	4160070	627	3.21	6650	6670	6620	8670	4670	6670	6634.88	0.64	0	10	6810	6740	6680	6610	6550	6710	6580	64	2000	500	4660	10	1	12875570	859	-35.29	2.85	12	0.00	-189.00	2337.00	13400	20230322	-50.22	6450	20240202	3.41	7860	-15.14	20240102	6450	3.41	20240202	13400	-50.22	20230322	6450	3.41	20240202	1.03	N	353590	500	64 억		82342	N	N	0	N	00	N
74	20240216	161020	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-40	5	-0.60	130299350	19520	152.55	6740	6750	6620	8720	4700	6710	6675.17	0.63	0	1785	6796	6752	6696	6652	6596	6775	6675	64	2010	500	4690	10	1	12875570	859	-35.29	2.85	12	0.15	-189.00	2337.00	13400	20230322	-50.22	6450	20240202	3.41	7860	-15.14	20240102	6450	3.41	20240202	13400	-50.22	20230322	6450	3.41	20240202	1.04	N	353590	500	64 억		80769	N	N	0	N	00	N
75	20240216	151030	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-40	5	-0.60	127413530	19088	149.17	6740	6750	6620	8720	4700	6710	6675.06	0.63	0	1761	6796	6752	6696	6652	6596	6775	6675	64	2010	500	4690	10	1	12875570	859	-35.29	2.85	12	0.15	-189.00	2337.00	13400	20230322	-50.22	6450	20240202	3.41	7860	-15.14	20240102	6450	3.41	20240202	13400	-50.22	20230322	6450	3.41	20240202	1.04	N	353590	500	64 억		80769	N	N	0	N	00	N
76	20240216	141033	57	100.00	KOSDAQ		유통	N	N	N	N		N	6730	20	2	0.30	116184530	17412	136.07	6740	6750	6620	8720	4700	6710	6672.67	0.63	0	1049	6796	6752	6696	6652	6596	6775	6675	64	2010	500	4690	10	1	12875570	867	-35.61	2.88	12	0.14	-189.00	2337.00	13400	20230322	-49.78	6450	20240202	4.34	7860	-14.38	20240102	6450	4.34	20240202	13400	-49.78	20230322	6450	4.34	20240202	1.04	N	353590	500	64 억		80769	N	N	0	N	00	N
77	20240216	131028	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	-40	5	-0.60	91370080	13701	107.07	6740	6750	6620	8720	4700	6710	6668.86	0.63	0	-1600	6796	6752	6696	6652	6596	6775	6675	64	2010	500	4690	10	1	12875570	859	-35.29	2.85	12	0.11	-189.00	2337.00	13400	20230322	-50.22	6450	20240202	3.41	7860	-15.14	20240102	6450	3.41	20240202	13400	-50.22	20230322	6450	3.41	20240202	1.04	N	353590	500	64 억		80769	N	N	0	N	00	N
78	20240216	121031	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	-70	5	-1.04	72431190	10848	84.78	6740	6750	6640	8720	4700	6710	6676.92	0.63	0	-2053	6796	6752	6696	6652	6596	6775	6675	64	2010	500	4690	10	1	12875570	855	-35.13	2.84	12	0.08	-189.00	2337.00	13400	20230322	-50.45	6450	20240202	2.95	7860	-15.52	20240102	6450	2.95	20240202	13400	-50.45	20230322	6450	2.95	20240202	1.04	N	353590	500	64 억		80769	N	N	0	N	00	N
79	20240216	111037	57	100.00	KOSDAQ		유통	N	N	N	N		N	6690	-20	5	-0.30	57302470	8575	67.01	6740	6750	6650	8720	4700	6710	6682.50	0.63	0	-547	6796	6752	6696	6652	6596	6775	6675	64	2010	500	4690	10	1	12875570	861	-35.40	2.86	12	0.07	-189.00	2337.00	13400	20230322	-50.07	6450	20240202	3.72	7860	-14.89	20240102	6450	3.72	20240202	13400	-50.07	20230322	6450	3.72	20240202	1.04	N	353590	500	64 억		80769	N	N	0	N	00	N
80	20240216	091024	57	100.00	KOSDAQ		유통	N	N	N	N		N	6720	10	2	0.15	9313890	1386	10.83	6740	6750	6700	8720	4700	6710	6719.98	0.63	0	-168	6796	6752	6696	6652	6596	6775	6675	64	2010	500	4690	10	1	12875570	865	-35.56	2.88	12	0.01	-189.00	2337.00	13400	20230322	-49.85	6450	20240202	4.19	7860	-14.50	20240102	6450	4.19	20240202	13400	-49.85	20230322	6450	4.19	20240202	1.04	N	353590	500	64 억		80769	N	N	0	N	00	N
81	20240215	161020	57	100.00	KOSDAQ		유통	N	N	N	N		N	6710	10	2	0.15	85008240	12700	33.54	6650	6740	6640	8710	4690	6700	6693.56	0.62	0	499	6813	6756	6653	6596	6493	6785	6625	64	2010	500	4690	10	1	12875570	864	-35.50	2.87	12	0.10	-189.00	2337.00	13400	20230322	-49.93	6450	20240202	4.03	7860	-14.63	20240102	6450	4.03	20240202	13400	-49.93	20230322	6450	4.03	20240202	1.04	N	353590	500	64 억		80073	N	N	0	N	00	N
82	20240215	151027	57	100.00	KOSDAQ		유통	N	N	N	N		N	6690	-10	5	-0.15	79669720	11901	31.43	6650	6740	6640	8710	4690	6700	6694.37	0.62	0	500	6813	6756	6653	6596	6493	6785	6625	64	2010	500	4690	10	1	12875570	861	-35.40	2.86	12	0.09	-189.00	2337.00	13400	20230322	-50.07	6450	20240202	3.72	7860	-14.89	20240102	6450	3.72	20240202	13400	-50.07	20230322	6450	3.72	20240202	1.04	N	353590	500	64 억		80073	N	N	0	N	00	N
83	20240215	141020	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	0	3	0.00	64825970	9685	25.58	6650	6740	6640	8710	4690	6700	6693.44	0.62	0	409	6813	6756	6653	6596	6493	6785	6625	64	2010	500	4690	10	1	12875570	863	-35.45	2.87	12	0.08	-189.00	2337.00	13400	20230322	-50.00	6450	20240202	3.88	7860	-14.76	20240102	6450	3.88	20240202	13400	-50.00	20230322	6450	3.88	20240202	1.04	N	353590	500	64 억		80073	N	N	0	N	00	N
84	20240215	130950	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	-20	5	-0.30	55005130	8217	21.70	6650	6740	6640	8710	4690	6700	6694.06	0.62	0	274	6813	6756	6653	6596	6493	6785	6625	64	2010	500	4690	10	1	12875570	860	-35.34	2.86	12	0.06	-189.00	2337.00	13400	20230322	-50.15	6450	20240202	3.57	7860	-15.01	20240102	6450	3.57	20240202	13400	-50.15	20230322	6450	3.57	20240202	1.04	N	353590	500	64 억		80073	N	N	0	N	00	N
85	20240215	121021	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	0	3	0.00	43666230	6520	17.22	6650	6740	6640	8710	4690	6700	6697.27	0.62	0	349	6813	6756	6653	6596	6493	6785	6625	64	2010	500	4690	10	1	12875570	863	-35.45	2.87	12	0.05	-189.00	2337.00	13400	20230322	-50.00	6450	20240202	3.88	7860	-14.76	20240102	6450	3.88	20240202	13400	-50.00	20230322	6450	3.88	20240202	1.04	N	353590	500	64 억		80073	N	N	0	N	00	N
86	20240215	111011	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	-20	5	-0.30	40951500	6114	16.15	6650	6740	6640	8710	4690	6700	6697.99	0.62	0	310	6813	6756	6653	6596	6493	6785	6625	64	2010	500	4690	10	1	12875570	860	-35.34	2.86	12	0.05	-189.00	2337.00	13400	20230322	-50.15	6450	20240202	3.57	7860	-15.01	20240102	6450	3.57	20240202	13400	-50.15	20230322	6450	3.57	20240202	1.04	N	353590	500	64 억		80073	N	N	0	N	00	N
87	20240215	091016	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	-60	5	-0.90	7166350	1074	2.84	6650	6740	6640	8710	4690	6700	6672.58	0.62	0	-32	6813	6756	6653	6596	6493	6785	6625	64	2010	500	4690	10	1	12875570	855	-35.13	2.84	12	0.01	-189.00	2337.00	13400	20230322	-50.45	6450	20240202	2.95	7860	-15.52	20240102	6450	2.95	20240202	13400	-50.45	20230322	6450	2.95	20240202	1.04	N	353590	500	64 억		80073	N	N	0	N	00	N
88	20240214	161008	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	30	2	0.45	252102080	37859	210.76	6550	6710	6550	8670	4670	6670	6658.83	0.50	0	15591	6783	6726	6613	6556	6443	6755	6585	64	2000	500	4660	10	1	12875570	863	-35.45	2.87	12	0.29	-189.00	2337.00	13400	20230322	-50.00	6450	20240202	3.88	7860	-14.76	20240102	6450	3.88	20240202	13400	-50.00	20230322	6450	3.88	20240202	1.04	N	353590	500	64 억		64256	N	N	0	N	00	N
89	20240214	151011	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	30	2	0.45	242517730	36428	202.79	6550	6710	6550	8670	4670	6670	6657.45	0.50	0	15389	6783	6726	6613	6556	6443	6755	6585	64	2000	500	4660	10	1	12875570	863	-35.45	2.87	12	0.28	-189.00	2337.00	13400	20230322	-50.00	6450	20240202	3.88	7860	-14.76	20240102	6450	3.88	20240202	13400	-50.00	20230322	6450	3.88	20240202	1.04	N	353590	500	64 억		64256	N	N	0	N	00	N
90	20240214	141007	57	100.00	KOSDAQ		유통	N	N	N	N		N	6700	30	2	0.45	214356820	32229	179.42	6550	6710	6550	8670	4670	6670	6651.05	0.50	0	14512	6783	6726	6613	6556	6443	6755	6585	64	2000	500	4660	10	1	12875570	863	-35.45	2.87	12	0.25	-189.00	2337.00	13400	20230322	-50.00	6450	20240202	3.88	7860	-14.76	20240102	6450	3.88	20240202	13400	-50.00	20230322	6450	3.88	20240202	1.04	N	353590	500	64 억		64256	N	N	0	N	00	N
91	20240214	131009	57	100.00	KOSDAQ		유통	N	N	N	N		N	6690	20	2	0.30	136343610	20569	114.51	6550	6700	6550	8670	4670	6670	6628.60	0.50	0	13691	6783	6726	6613	6556	6443	6755	6585	64	2000	500	4660	10	1	12875570	861	-35.40	2.86	12	0.16	-189.00	2337.00	13400	20230322	-50.07	6450	20240202	3.72	7860	-14.89	20240102	6450	3.72	20240202	13400	-50.07	20230322	6450	3.72	20240202	1.04	N	353590	500	64 억		64256	N	N	0	N	00	N
92	20240214	121000	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	-50	5	-0.75	64254340	9702	54.01	6550	6700	6550	8670	4670	6670	6622.79	0.50	0	4067	6783	6726	6613	6556	6443	6755	6585	64	2000	500	4660	10	1	12875570	852	-35.03	2.83	12	0.08	-189.00	2337.00	13400	20230322	-50.60	6450	20240202	2.64	7860	-15.78	20240102	6450	2.64	20240202	13400	-50.60	20230322	6450	2.64	20240202	1.04	N	353590	500	64 억		64256	N	N	0	N	00	N
93	20240214	111007	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	0	3	0.00	61376940	9269	51.60	6550	6700	6550	8670	4670	6670	6621.74	0.50	0	3688	6783	6726	6613	6556	6443	6755	6585	64	2000	500	4660	10	1	12875570	859	-35.29	2.85	12	0.07	-189.00	2337.00	13400	20230322	-50.22	6450	20240202	3.41	7860	-15.14	20240102	6450	3.41	20240202	13400	-50.22	20230322	6450	3.41	20240202	1.04	N	353590	500	64 억		64256	N	N	0	N	00	N
94	20240214	090958	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	-40	5	-0.60	10631760	1619	9.01	6550	6670	6550	8670	4670	6670	6566.87	0.50	0	7	6783	6726	6613	6556	6443	6755	6585	64	2000	500	4660	10	1	12875570	854	-35.08	2.84	12	0.01	-189.00	2337.00	13400	20230322	-50.52	6450	20240202	2.79	7860	-15.65	20240102	6450	2.79	20240202	13400	-50.52	20230322	6450	2.79	20240202	1.04	N	353590	500	64 억		64256	N	N	0	N	00	N
95	20240213	160956	57	100.00	KOSDAQ		유통	N	N	N	N		N	6670	80	2	1.21	118486780	17963	122.10	6590	6670	6500	8560	4620	6590	6595.27	0.43	0	9496	6663	6626	6563	6526	6463	6645	6545	64	1970	500	4610	10	1	12875570	859	-35.29	2.85	12	0.14	-189.00	2337.00	13400	20230322	-50.22	6450	20240202	3.41	7860	-15.14	20240102	6450	3.41	20240202	13400	-50.22	20230322	6450	3.41	20240202	1.04	N	353590	500	64 억		54760	N	N	0	N	00	N
96	20240213	150956	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	30	2	0.46	107508220	16309	110.86	6590	6650	6500	8560	4620	6590	6591.96	0.43	0	8209	6663	6626	6563	6526	6463	6645	6545	64	1970	500	4610	10	1	12875570	852	-35.03	2.83	12	0.13	-189.00	2337.00	13400	20230322	-50.60	6450	20240202	2.64	7860	-15.78	20240102	6450	2.64	20240202	13400	-50.60	20230322	6450	2.64	20240202	1.04	N	353590	500	64 억		54760	N	N	0	N	00	N
97	20240213	141004	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	20	2	0.30	91425670	13876	94.32	6590	6650	6500	8560	4620	6590	6588.76	0.43	0	6907	6663	6626	6563	6526	6463	6645	6545	64	1970	500	4610	10	1	12875570	851	-34.97	2.83	12	0.11	-189.00	2337.00	13400	20230322	-50.67	6450	20240202	2.48	7860	-15.90	20240102	6450	2.48	20240202	13400	-50.67	20230322	6450	2.48	20240202	1.04	N	353590	500	64 억		54760	N	N	0	N	00	N
98	20240213	130951	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	20	2	0.30	87945290	13350	90.74	6590	6650	6500	8560	4620	6590	6587.66	0.43	0	6734	6663	6626	6563	6526	6463	6645	6545	64	1970	500	4610	10	1	12875570	851	-34.97	2.83	12	0.10	-189.00	2337.00	13400	20230322	-50.67	6450	20240202	2.48	7860	-15.90	20240102	6450	2.48	20240202	13400	-50.67	20230322	6450	2.48	20240202	1.04	N	353590	500	64 억		54760	N	N	0	N	00	N
99	20240213	121002	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	10	2	0.15	82712480	12558	85.36	6590	6650	6500	8560	4620	6590	6586.44	0.43	0	6499	6663	6626	6563	6526	6463	6645	6545	64	1970	500	4610	10	1	12875570	850	-34.92	2.82	12	0.10	-189.00	2337.00	13400	20230322	-50.75	6450	20240202	2.33	7860	-16.03	20240102	6450	2.33	20240202	13400	-50.75	20230322	6450	2.33	20240202	1.04	N	353590	500	64 억		54760	N	N	0	N	00	N
100	20240213	111027	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	10	2	0.15	70217310	10668	72.51	6590	6650	6500	8560	4620	6590	6582.05	0.43	0	5955	6663	6626	6563	6526	6463	6645	6545	64	1970	500	4610	10	1	12875570	850	-34.92	2.82	12	0.08	-189.00	2337.00	13400	20230322	-50.75	6450	20240202	2.33	7860	-16.03	20240102	6450	2.33	20240202	13400	-50.75	20230322	6450	2.33	20240202	1.04	N	353590	500	64 억		54760	N	N	0	N	00	N
101	20240213	100849	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	30	2	0.46	54598920	8298	56.40	6590	6650	6500	8560	4620	6590	6579.77	0.43	0	4144	6663	6626	6563	6526	6463	6645	6545	64	1970	500	4610	10	1	12875570	852	-35.03	2.83	12	0.06	-189.00	2337.00	13400	20230322	-50.60	6450	20240202	2.64	7860	-15.78	20240102	6450	2.64	20240202	13400	-50.60	20230322	6450	2.64	20240202	1.04	N	353590	500	64 억		54760	N	N	0	N	00	N