KissMeData/254490/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	161007	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	-550	5	-2.50	1685660050	78163	46.58	21900	21900	21350	28600	15400	22000	21565.49	0.20	0	-5059	23066	22532	21866	21332	20666	22800	21600	14	6600	100	14080	50	1	14438000	3097	15.33	4.23	12	0.54	1399.00	5065.00	37900	20230407	-43.40	14500	20230313	47.93	25100	-14.54	20240104	19570	9.61	20240201	37900	-43.40	20230407	14500	47.93	20230313	3.55	N	254490	100	14 억		28827	N	N	12	N	00	N
3	20240229	151011	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	-600	5	-2.73	1475446800	68346	40.73	21900	21900	21350	28600	15400	22000	21587.04	0.20	0	-5144	23066	22532	21866	21332	20666	22800	21600	14	6600	100	14080	50	1	14438000	3090	15.30	4.23	12	0.47	1399.00	5065.00	37900	20230407	-43.54	14500	20230313	47.59	25100	-14.74	20240104	19570	9.35	20240201	37900	-43.54	20230407	14500	47.59	20230313	3.55	N	254490	100	14 억		28827	N	N	10	N	00	N
4	20240229	141012	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	-400	5	-1.82	1147444300	53085	31.63	21900	21900	21350	28600	15400	22000	21614.19	0.20	0	-4481	23066	22532	21866	21332	20666	22800	21600	14	6600	100	14080	50	1	14438000	3119	15.44	4.26	12	0.37	1399.00	5065.00	37900	20230407	-43.01	14500	20230313	48.97	25100	-13.94	20240104	19570	10.37	20240201	37900	-43.01	20230407	14500	48.97	20230313	3.55	N	254490	100	14 억		28827	N	N	10	N	00	N
5	20240229	131010	57	100.00	KOSDAQ		유통	N	N	N	N		N	21650	-350	5	-1.59	1022410000	47311	28.19	21900	21900	21350	28600	15400	22000	21609.23	0.20	0	-4678	23066	22532	21866	21332	20666	22800	21600	14	6600	100	14080	50	1	14438000	3126	15.48	4.27	12	0.33	1399.00	5065.00	37900	20230407	-42.88	14500	20230313	49.31	25100	-13.75	20240104	19570	10.63	20240201	37900	-42.88	20230407	14500	49.31	20230313	3.55	N	254490	100	14 억		28827	N	N	10	N	00	N
6	20240229	121010	57	100.00	KOSDAQ		유통	N	N	N	N		N	21700	-300	5	-1.36	892214950	41296	24.61	21900	21900	21350	28600	15400	22000	21603.99	0.20	0	-4445	23066	22532	21866	21332	20666	22800	21600	14	6600	100	14080	50	1	14438000	3133	15.51	4.28	12	0.29	1399.00	5065.00	37900	20230407	-42.74	14500	20230313	49.66	25100	-13.55	20240104	19570	10.88	20240201	37900	-42.74	20230407	14500	49.66	20230313	3.55	N	254490	100	14 억		28827	N	N	10	N	00	N
7	20240229	111012	57	100.00	KOSDAQ		유통	N	N	N	N		N	21700	-300	5	-1.36	803638000	37205	22.17	21900	21900	21350	28600	15400	22000	21598.73	0.20	0	-5701	23066	22532	21866	21332	20666	22800	21600	14	6600	100	14080	50	1	14438000	3133	15.51	4.28	12	0.26	1399.00	5065.00	37900	20230407	-42.74	14500	20230313	49.66	25100	-13.55	20240104	19570	10.88	20240201	37900	-42.74	20230407	14500	49.66	20230313	3.55	N	254490	100	14 억		28827	N	N	10	N	00	N
8	20240229	101014	57	100.00	KOSDAQ		유통	N	N	N	N		N	21750	-250	5	-1.14	616497400	28546	17.01	21900	21900	21350	28600	15400	22000	21594.60	0.20	0	-4725	23066	22532	21866	21332	20666	22800	21600	14	6600	100	14080	50	1	14438000	3140	15.55	4.29	12	0.20	1399.00	5065.00	37900	20230407	-42.61	14500	20230313	50.00	25100	-13.35	20240104	19570	11.14	20240201	37900	-42.61	20230407	14500	50.00	20230313	3.55	N	254490	100	14 억		28827	N	N	10	N	00	N
9	20240229	091011	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	-600	5	-2.73	283815950	13176	7.85	21900	21900	21350	28600	15400	22000	21535.33	0.20	0	98	23066	22532	21866	21332	20666	22800	21600	14	6600	100	14080	50	1	14438000	3090	15.30	4.23	12	0.09	1399.00	5065.00	37900	20230407	-43.54	14500	20230313	47.59	25100	-14.74	20240104	19570	9.35	20240201	37900	-43.54	20230407	14500	47.59	20230313	3.55	N	254490	100	14 억		28827	N	N	10	N	00	N
10	20240228	160913	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	650	2	3.04	3651524100	166333	164.90	21350	22400	21200	27750	14950	21350	21952.95	0.13	0	9431	22250	21800	21500	21050	20750	21650	20900	14	6400	100	13660	50	1	14438000	3176	15.73	4.34	12	1.15	1399.00	5065.00	37900	20230407	-41.95	14500	20230313	51.72	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	14500	51.72	20230313	3.58	N	254490	100	14 억		19473	N	N	10	N	00	N
11	20240228	150913	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	600	2	2.81	3455186500	157392	156.03	21350	22400	21200	27750	14950	21350	21952.75	0.13	0	9548	22250	21800	21500	21050	20750	21650	20900	14	6400	100	13660	50	1	14438000	3169	15.69	4.33	12	1.09	1399.00	5065.00	37900	20230407	-42.08	14500	20230313	51.38	25100	-12.55	20240104	19570	12.16	20240201	37900	-42.08	20230407	14500	51.38	20230313	3.58	N	254490	100	14 억		19473	N	N	11	N	00	N
12	20240228	141010	57	100.00	KOSDAQ		유통	N	N	N	N		N	21750	400	2	1.87	2796991250	127329	126.23	21350	22400	21200	27750	14950	21350	21966.65	0.13	0	13364	22250	21800	21500	21050	20750	21650	20900	14	6400	100	13660	50	1	14438000	3140	15.55	4.29	12	0.88	1399.00	5065.00	37900	20230407	-42.61	14500	20230313	50.00	25100	-13.35	20240104	19570	11.14	20240201	37900	-42.61	20230407	14500	50.00	20230313	3.58	N	254490	100	14 억		19473	N	N	11	N	00	N
13	20240228	131009	57	100.00	KOSDAQ		유통	N	N	N	N		N	21750	400	2	1.87	2639584700	120063	119.03	21350	22400	21200	27750	14950	21350	21985.00	0.13	0	15125	22250	21800	21500	21050	20750	21650	20900	14	6400	100	13660	50	1	14438000	3140	15.55	4.29	12	0.83	1399.00	5065.00	37900	20230407	-42.61	14500	20230313	50.00	25100	-13.35	20240104	19570	11.14	20240201	37900	-42.61	20230407	14500	50.00	20230313	3.58	N	254490	100	14 억		19473	N	N	11	N	00	N
14	20240228	121013	57	100.00	KOSDAQ		유통	N	N	N	N		N	21750	400	2	1.87	2391404650	108624	107.69	21350	22400	21200	27750	14950	21350	22015.44	0.13	0	13277	22250	21800	21500	21050	20750	21650	20900	14	6400	100	13660	50	1	14438000	3140	15.55	4.29	12	0.75	1399.00	5065.00	37900	20230407	-42.61	14500	20230313	50.00	25100	-13.35	20240104	19570	11.14	20240201	37900	-42.61	20230407	14500	50.00	20230313	3.58	N	254490	100	14 억		19473	N	N	11	N	00	N
15	20240228	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	21850	500	2	2.34	2156326850	97866	97.02	21350	22400	21200	27750	14950	21350	22033.46	0.13	0	12372	22250	21800	21500	21050	20750	21650	20900	14	6400	100	13660	50	1	14438000	3155	15.62	4.31	12	0.68	1399.00	5065.00	37900	20230407	-42.35	14500	20230313	50.69	25100	-12.95	20240104	19570	11.65	20240201	37900	-42.35	20230407	14500	50.69	20230313	3.58	N	254490	100	14 억		19473	N	N	11	N	00	N
16	20240228	101011	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	550	2	2.58	803301100	36874	36.56	21350	22050	21200	27750	14950	21350	21785.03	0.13	0	12074	22250	21800	21500	21050	20750	21650	20900	14	6400	100	13660	50	1	14438000	3162	15.65	4.32	12	0.26	1399.00	5065.00	37900	20230407	-42.22	14500	20230313	51.03	25100	-12.75	20240104	19570	11.91	20240201	37900	-42.22	20230407	14500	51.03	20230313	3.58	N	254490	100	14 억		19473	N	N	11	N	00	N
17	20240228	091014	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	150	2	0.70	75202250	3524	3.49	21350	21500	21200	27750	14950	21350	21340.03	0.13	0	647	22250	21800	21500	21050	20750	21650	20900	14	6400	100	13660	50	1	14438000	3104	15.37	4.24	12	0.02	1399.00	5065.00	37900	20230407	-43.27	14500	20230313	48.28	25100	-14.34	20240104	19570	9.86	20240201	37900	-43.27	20230407	14500	48.28	20230313	3.58	N	254490	100	14 억		19473	N	N	11	N	00	N
18	20240227	161008	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	-600	5	-2.73	2138640850	99963	78.51	21550	21950	21200	28500	15400	21950	21394.33	0.14	0	-1349	22850	22400	21850	21400	20850	22625	21625	14	6550	100	14040	50	1	14438000	3083	15.26	4.22	12	0.69	1399.00	5065.00	37900	20230407	-43.67	14500	20230313	47.24	25100	-14.94	20240104	19570	9.10	20240201	37900	-43.67	20230407	14500	47.24	20230313	3.62	N	254490	100	14 억		20726	N	N	11	N	00	N
19	20240227	151010	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	-500	5	-2.28	2066061550	96567	75.84	21550	21950	21200	28500	15400	21950	21395.11	0.14	0	-2149	22850	22400	21850	21400	20850	22625	21625	14	6550	100	14040	50	1	14438000	3097	15.33	4.23	12	0.67	1399.00	5065.00	37900	20230407	-43.40	14500	20230313	47.93	25100	-14.54	20240104	19570	9.61	20240201	37900	-43.40	20230407	14500	47.93	20230313	3.62	N	254490	100	14 억		20726	N	N	12	N	00	N
20	20240227	141007	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	-600	5	-2.73	1801594550	84226	66.15	21550	21950	21200	28500	15400	21950	21390.00	0.14	0	-1987	22850	22400	21850	21400	20850	22625	21625	14	6550	100	14040	50	1	14438000	3083	15.26	4.22	12	0.58	1399.00	5065.00	37900	20230407	-43.67	14500	20230313	47.24	25100	-14.94	20240104	19570	9.10	20240201	37900	-43.67	20230407	14500	47.24	20230313	3.62	N	254490	100	14 억		20726	N	N	12	N	00	N
21	20240227	130929	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	-650	5	-2.96	1579672950	73869	58.02	21550	21950	21200	28500	15400	21950	21384.79	0.14	0	-7853	22850	22400	21850	21400	20850	22625	21625	14	6550	100	14040	50	1	14438000	3075	15.23	4.21	12	0.51	1399.00	5065.00	37900	20230407	-43.80	14500	20230313	46.90	25100	-15.14	20240104	19570	8.84	20240201	37900	-43.80	20230407	14500	46.90	20230313	3.62	N	254490	100	14 억		20726	N	N	12	N	00	N
22	20240227	121011	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	-650	5	-2.96	1399012250	65367	51.34	21550	21950	21200	28500	15400	21950	21402.42	0.14	0	-7833	22850	22400	21850	21400	20850	22625	21625	14	6550	100	14040	50	1	14438000	3075	15.23	4.21	12	0.45	1399.00	5065.00	37900	20230407	-43.80	14500	20230313	46.90	25100	-15.14	20240104	19570	8.84	20240201	37900	-43.80	20230407	14500	46.90	20230313	3.62	N	254490	100	14 억		20726	N	N	12	N	00	N
23	20240227	111010	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	-650	5	-2.96	1253085400	58523	45.96	21550	21950	21200	28500	15400	21950	21411.84	0.14	0	-8398	22850	22400	21850	21400	20850	22625	21625	14	6550	100	14040	50	1	14438000	3075	15.23	4.21	12	0.41	1399.00	5065.00	37900	20230407	-43.80	14500	20230313	46.90	25100	-15.14	20240104	19570	8.84	20240201	37900	-43.80	20230407	14500	46.90	20230313	3.62	N	254490	100	14 억		20726	N	N	12	N	00	N
24	20240227	101005	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	-500	5	-2.28	861469350	40188	31.56	21550	21950	21200	28500	15400	21950	21435.98	0.14	0	-7249	22850	22400	21850	21400	20850	22625	21625	14	6550	100	14040	50	1	14438000	3097	15.33	4.23	12	0.28	1399.00	5065.00	37900	20230407	-43.40	14500	20230313	47.93	25100	-14.54	20240104	19570	9.61	20240201	37900	-43.40	20230407	14500	47.93	20230313	3.62	N	254490	100	14 억		20726	N	N	12	N	00	N
25	20240227	091010	57	100.00	KOSDAQ		유통	N	N	N	N		N	21700	-250	5	-1.14	117133600	5402	4.24	21550	21950	21550	28500	15400	21950	21683.38	0.14	0	-1763	22850	22400	21850	21400	20850	22625	21625	14	6550	100	14040	50	1	14438000	3133	15.51	4.28	12	0.04	1399.00	5065.00	37900	20230407	-42.74	14500	20230313	49.66	25100	-13.55	20240104	19570	10.88	20240201	37900	-42.74	20230407	14500	49.66	20230313	3.62	N	254490	100	14 억		20726	N	N	12	N	00	N
26	20240226	161005	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	350	2	1.62	2768336900	126042	100.08	21600	22300	21300	28050	15150	21600	21963.65	0.09	0	7216	23133	22366	21983	21216	20833	22175	21025	14	6450	100	13820	50	1	14438000	3169	15.69	4.33	12	0.87	1399.00	5065.00	37900	20230407	-42.08	14500	20230313	51.38	25100	-12.55	20240104	19570	12.16	20240201	37900	-42.08	20230407	14500	51.38	20230313	3.64	N	254490	100	14 억		13557	N	N	12	N	00	N
27	20240226	150959	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	350	2	1.62	2611972250	118898	94.41	21600	22300	21300	28050	15150	21600	21968.18	0.09	0	6129	23133	22366	21983	21216	20833	22175	21025	14	6450	100	13820	50	1	14438000	3169	15.69	4.33	12	0.82	1399.00	5065.00	37900	20230407	-42.08	14500	20230313	51.38	25100	-12.55	20240104	19570	12.16	20240201	37900	-42.08	20230407	14500	51.38	20230313	3.64	N	254490	100	14 억		13557	N	N	245	N	00	N
28	20240226	141003	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	400	2	1.85	2262712600	102981	81.77	21600	22300	21300	28050	15150	21600	21972.14	0.09	0	4477	23133	22366	21983	21216	20833	22175	21025	14	6450	100	13820	50	1	14438000	3176	15.73	4.34	12	0.71	1399.00	5065.00	37900	20230407	-41.95	14500	20230313	51.72	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	14500	51.72	20230313	3.64	N	254490	100	14 억		13557	N	N	245	N	00	N
29	20240226	130956	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	400	2	1.85	2132565100	97055	77.07	21600	22300	21300	28050	15150	21600	21972.75	0.09	0	3917	23133	22366	21983	21216	20833	22175	21025	14	6450	100	13820	50	1	14438000	3176	15.73	4.34	12	0.67	1399.00	5065.00	37900	20230407	-41.95	14500	20230313	51.72	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	14500	51.72	20230313	3.64	N	254490	100	14 억		13557	N	N	245	N	00	N
30	20240226	120956	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	300	2	1.39	1812443400	82490	65.50	21600	22300	21300	28050	15150	21600	21971.67	0.09	0	-559	23133	22366	21983	21216	20833	22175	21025	14	6450	100	13820	50	1	14438000	3162	15.65	4.32	12	0.57	1399.00	5065.00	37900	20230407	-42.22	14500	20230313	51.03	25100	-12.75	20240104	19570	11.91	20240201	37900	-42.22	20230407	14500	51.03	20230313	3.64	N	254490	100	14 억		13557	N	N	245	N	00	N
31	20240226	110955	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	350	2	1.62	1711879900	77900	61.86	21600	22300	21300	28050	15150	21600	21975.35	0.09	0	-1143	23133	22366	21983	21216	20833	22175	21025	14	6450	100	13820	50	1	14438000	3169	15.69	4.33	12	0.54	1399.00	5065.00	37900	20230407	-42.08	14500	20230313	51.38	25100	-12.55	20240104	19570	12.16	20240201	37900	-42.08	20230407	14500	51.38	20230313	3.64	N	254490	100	14 억		13557	N	N	245	N	00	N
32	20240226	100952	57	100.00	KOSDAQ		유통	N	N	N	N		N	22050	450	2	2.08	1458596500	66349	52.68	21600	22300	21300	28050	15150	21600	21983.70	0.09	0	-2284	23133	22366	21983	21216	20833	22175	21025	14	6450	100	13820	50	1	14438000	3184	15.76	4.35	12	0.46	1399.00	5065.00	37900	20230407	-41.82	14500	20230313	52.07	25100	-12.15	20240104	19570	12.67	20240201	37900	-41.82	20230407	14500	52.07	20230313	3.64	N	254490	100	14 억		13557	N	N	245	N	00	N
33	20240226	090951	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	0	3	0.00	118373850	5529	4.39	21600	21600	21300	28050	15150	21600	21409.63	0.09	0	445	23133	22366	21983	21216	20833	22175	21025	14	6450	100	13820	50	1	14438000	3119	15.44	4.26	12	0.04	1399.00	5065.00	37900	20230407	-43.01	14500	20230313	48.97	25100	-13.94	20240104	19570	10.37	20240201	37900	-43.01	20230407	14500	48.97	20230313	3.64	N	254490	100	14 억		13557	N	N	245	N	00	N
34	20240223	160952	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	-500	5	-2.26	2776201150	125286	33.16	22650	22750	21600	28700	15500	22100	22159.02	0.10	0	-1006	23333	22716	22183	21566	21033	23025	21875	14	6600	100	14140	50	1	14438000	3119	15.44	4.26	12	0.87	1399.00	5065.00	37900	20230407	-43.01	14500	20230313	48.97	25100	-13.94	20240104	19570	10.37	20240201	37900	-43.01	20230407	14500	48.97	20230313	3.60	N	254490	100	14 억		14543	N	N	245	N	00	N
35	20240223	150945	57	100.00	KOSDAQ		유통	N	N	N	N		N	21700	-400	5	-1.81	2666091550	120201	31.81	22650	22750	21600	28700	15500	22100	22180.28	0.10	0	-1031	23333	22716	22183	21566	21033	23025	21875	14	6600	100	14140	50	1	14438000	3133	15.51	4.28	12	0.83	1399.00	5065.00	37900	20230407	-42.74	14500	20230313	49.66	25100	-13.55	20240104	19570	10.88	20240201	37900	-42.74	20230407	14500	49.66	20230313	3.60	N	254490	100	14 억		14543	N	N	206	N	00	N
36	20240223	140947	57	100.00	KOSDAQ		유통	N	N	N	N		N	21600	-500	5	-2.26	2489992400	112085	29.66	22650	22750	21600	28700	15500	22100	22215.22	0.10	0	-1064	23333	22716	22183	21566	21033	23025	21875	14	6600	100	14140	50	1	14438000	3119	15.44	4.26	12	0.78	1399.00	5065.00	37900	20230407	-43.01	14500	20230313	48.97	25100	-13.94	20240104	19570	10.37	20240201	37900	-43.01	20230407	14500	48.97	20230313	3.60	N	254490	100	14 억		14543	N	N	206	N	00	N
37	20240223	130944	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	-200	5	-0.90	2265729750	101746	26.93	22650	22750	21750	28700	15500	22100	22268.49	0.10	0	-1306	23333	22716	22183	21566	21033	23025	21875	14	6600	100	14140	50	1	14438000	3162	15.65	4.32	12	0.70	1399.00	5065.00	37900	20230407	-42.22	14500	20230313	51.03	25100	-12.75	20240104	19570	11.91	20240201	37900	-42.22	20230407	14500	51.03	20230313	3.60	N	254490	100	14 억		14543	N	N	206	N	00	N
38	20240223	120948	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	-150	5	-0.68	2089156800	93670	24.79	22650	22750	21900	28700	15500	22100	22303.37	0.10	0	-239	23333	22716	22183	21566	21033	23025	21875	14	6600	100	14140	50	1	14438000	3169	15.69	4.33	12	0.65	1399.00	5065.00	37900	20230407	-42.08	14500	20230313	51.38	25100	-12.55	20240104	19570	12.16	20240201	37900	-42.08	20230407	14500	51.38	20230313	3.60	N	254490	100	14 억		14543	N	N	206	N	00	N
39	20240223	110936	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	-150	5	-0.68	1925084850	86210	22.82	22650	22750	21900	28700	15500	22100	22330.18	0.10	0	-176	23333	22716	22183	21566	21033	23025	21875	14	6600	100	14140	50	1	14438000	3169	15.69	4.33	12	0.60	1399.00	5065.00	37900	20230407	-42.08	14500	20230313	51.38	25100	-12.55	20240104	19570	12.16	20240201	37900	-42.08	20230407	14500	51.38	20230313	3.60	N	254490	100	14 억		14543	N	N	206	N	00	N
40	20240223	100942	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	-100	5	-0.45	1703097850	76101	20.14	22650	22750	21950	28700	15500	22100	22379.44	0.10	0	-344	23333	22716	22183	21566	21033	23025	21875	14	6600	100	14140	50	1	14438000	3176	15.73	4.34	12	0.53	1399.00	5065.00	37900	20230407	-41.95	14500	20230313	51.72	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	14500	51.72	20230313	3.60	N	254490	100	14 억		14543	N	N	206	N	00	N
41	20240223	090944	57	100.00	KOSDAQ		유통	N	N	N	N		N	22400	300	2	1.36	883015550	39149	10.36	22650	22750	22400	28700	15500	22100	22555.25	0.10	0	-1711	23333	22716	22183	21566	21033	23025	21875	14	6600	100	14140	50	1	14438000	3234	16.01	4.42	12	0.27	1399.00	5065.00	37900	20230407	-40.90	14500	20230313	54.48	25100	-10.76	20240104	19570	14.46	20240201	37900	-40.90	20230407	14500	54.48	20230313	3.60	N	254490	100	14 억		14543	N	N	206	N	00	N
42	20240222	160931	57	100.00	KOSDAQ		유통	N	N	N	N		N	22100	750	2	3.51	8360930600	375987	396.01	21750	22800	21650	27750	14950	21350	22237.46	0.13	0	-1464	22350	21850	21500	21000	20650	21675	20825	14	6400	100	13660	50	1	14438000	3191	15.80	4.36	12	2.60	1399.00	5065.00	37900	20230407	-41.69	14500	20230313	52.41	25100	-11.95	20240104	19570	12.93	20240201	37900	-41.69	20230407	14500	52.41	20230313	3.58	N	254490	100	14 억		18987	N	N	206	N	00	N
43	20240222	150941	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	650	2	3.04	8083576100	363430	382.78	21750	22800	21650	27750	14950	21350	22242.46	0.13	0	-2310	22350	21850	21500	21000	20650	21675	20825	14	6400	100	13660	50	1	14438000	3176	15.73	4.34	12	2.52	1399.00	5065.00	37900	20230407	-41.95	14500	20230313	51.72	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	14500	51.72	20230313	3.58	N	254490	100	14 억		18987	N	N	1	N	00	N
44	20240222	140938	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	600	2	2.81	7647529150	343661	361.96	21750	22800	21650	27750	14950	21350	22253.12	0.13	0	-3901	22350	21850	21500	21000	20650	21675	20825	14	6400	100	13660	50	1	14438000	3169	15.69	4.33	12	2.38	1399.00	5065.00	37900	20230407	-42.08	14500	20230313	51.38	25100	-12.55	20240104	19570	12.16	20240201	37900	-42.08	20230407	14500	51.38	20230313	3.58	N	254490	100	14 억		18987	N	N	1	N	00	N
45	20240222	130925	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	650	2	3.04	7399817050	332391	350.09	21750	22800	21650	27750	14950	21350	22262.39	0.13	0	-3830	22350	21850	21500	21000	20650	21675	20825	14	6400	100	13660	50	1	14438000	3176	15.73	4.34	12	2.30	1399.00	5065.00	37900	20230407	-41.95	14500	20230313	51.72	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	14500	51.72	20230313	3.58	N	254490	100	14 억		18987	N	N	1	N	00	N
46	20240222	120936	57	100.00	KOSDAQ		유통	N	N	N	N		N	22150	800	2	3.75	7065401600	317278	334.17	21750	22800	21650	27750	14950	21350	22268.80	0.13	0	-3237	22350	21850	21500	21000	20650	21675	20825	14	6400	100	13660	50	1	14438000	3198	15.83	4.37	12	2.20	1399.00	5065.00	37900	20230407	-41.56	14500	20230313	52.76	25100	-11.75	20240104	19570	13.18	20240201	37900	-41.56	20230407	14500	52.76	20230313	3.58	N	254490	100	14 억		18987	N	N	1	N	00	N
47	20240222	110933	57	100.00	KOSDAQ		유통	N	N	N	N		N	22500	1150	2	5.39	5814545250	261068	274.97	21750	22800	21650	27750	14950	21350	22272.15	0.13	0	-6904	22350	21850	21500	21000	20650	21675	20825	14	6400	100	13660	50	1	14438000	3249	16.08	4.44	12	1.81	1399.00	5065.00	37900	20230407	-40.63	14500	20230313	55.17	25100	-10.36	20240104	19570	14.97	20240201	37900	-40.63	20230407	14500	55.17	20230313	3.58	N	254490	100	14 억		18987	N	N	1	N	00	N
48	20240222	100925	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	650	2	3.04	4558263800	204800	215.71	21750	22800	21650	27750	14950	21350	22257.15	0.13	0	-6389	22350	21850	21500	21000	20650	21675	20825	14	6400	100	13660	50	1	14438000	3176	15.73	4.34	12	1.42	1399.00	5065.00	37900	20230407	-41.95	14500	20230313	51.72	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	14500	51.72	20230313	3.58	N	254490	100	14 억		18987	N	N	1	N	00	N
49	20240222	090942	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	550	2	2.58	622108100	28299	29.81	21750	22200	21650	27750	14950	21350	21983.40	0.13	0	3686	22350	21850	21500	21000	20650	21675	20825	14	6400	100	13660	50	1	14438000	3162	15.65	4.32	12	0.20	1399.00	5065.00	37900	20230407	-42.22	14500	20230313	51.03	25100	-12.75	20240104	19570	11.91	20240201	37900	-42.22	20230407	14500	51.03	20230313	3.58	N	254490	100	14 억		18987	N	N	1	N	00	N
50	20240221	160931	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	-500	5	-2.29	2020282050	93854	90.42	21850	22000	21150	28400	15300	21850	21526.13	0.16	0	-4189	22683	22266	21983	21566	21283	22125	21425	14	6550	100	13980	50	1	14438000	3083	15.26	4.22	12	0.65	1399.00	5065.00	37900	20230407	-43.67	14500	20230313	47.24	25100	-14.94	20240104	19570	9.10	20240201	37900	-43.67	20230407	14500	47.24	20230313	3.62	N	254490	100	14 억		23186	N	N	1	N	00	N
51	20240221	150921	57	100.00	KOSDAQ		유통	N	N	N	N		N	21250	-600	5	-2.75	1896497350	88025	84.81	21850	22000	21150	28400	15300	21850	21544.98	0.16	0	-4581	22683	22266	21983	21566	21283	22125	21425	14	6550	100	13980	50	1	14438000	3068	15.19	4.20	12	0.61	1399.00	5065.00	37900	20230407	-43.93	14500	20230313	46.55	25100	-15.34	20240104	19570	8.58	20240201	37900	-43.93	20230407	14500	46.55	20230313	3.62	N	254490	100	14 억		23186	N	N	6	N	00	N
52	20240221	140922	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	-450	5	-2.06	1495404250	69191	66.66	21850	22000	21350	28400	15300	21850	21612.69	0.16	0	-999	22683	22266	21983	21566	21283	22125	21425	14	6550	100	13980	50	1	14438000	3090	15.30	4.23	12	0.48	1399.00	5065.00	37900	20230407	-43.54	14500	20230313	47.59	25100	-14.74	20240104	19570	9.35	20240201	37900	-43.54	20230407	14500	47.59	20230313	3.62	N	254490	100	14 억		23186	N	N	6	N	00	N
53	20240221	130922	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	-400	5	-1.83	1429316150	66108	63.69	21850	22000	21350	28400	15300	21850	21620.92	0.16	0	-851	22683	22266	21983	21566	21283	22125	21425	14	6550	100	13980	50	1	14438000	3097	15.33	4.23	12	0.46	1399.00	5065.00	37900	20230407	-43.40	14500	20230313	47.93	25100	-14.54	20240104	19570	9.61	20240201	37900	-43.40	20230407	14500	47.93	20230313	3.62	N	254490	100	14 억		23186	N	N	6	N	00	N
54	20240221	120924	57	100.00	KOSDAQ		유통	N	N	N	N		N	21400	-450	5	-2.06	1249514000	57716	55.61	21850	22000	21400	28400	15300	21850	21649.34	0.16	0	255	22683	22266	21983	21566	21283	22125	21425	14	6550	100	13980	50	1	14438000	3090	15.30	4.23	12	0.40	1399.00	5065.00	37900	20230407	-43.54	14500	20230313	47.59	25100	-14.74	20240104	19570	9.35	20240201	37900	-43.54	20230407	14500	47.59	20230313	3.62	N	254490	100	14 억		23186	N	N	6	N	00	N
55	20240221	110930	57	100.00	KOSDAQ		유통	N	N	N	N		N	21750	-100	5	-0.46	868070400	40005	38.54	21850	22000	21500	28400	15300	21850	21699.04	0.16	0	-39	22683	22266	21983	21566	21283	22125	21425	14	6550	100	13980	50	1	14438000	3140	15.55	4.29	12	0.28	1399.00	5065.00	37900	20230407	-42.61	14500	20230313	50.00	25100	-13.35	20240104	19570	11.14	20240201	37900	-42.61	20230407	14500	50.00	20230313	3.62	N	254490	100	14 억		23186	N	N	6	N	00	N
56	20240221	100922	57	100.00	KOSDAQ		유통	N	N	N	N		N	21550	-300	5	-1.37	595458900	27498	26.49	21850	22000	21500	28400	15300	21850	21654.60	0.16	0	-1031	22683	22266	21983	21566	21283	22125	21425	14	6550	100	13980	50	1	14438000	3111	15.40	4.25	12	0.19	1399.00	5065.00	37900	20230407	-43.14	14500	20230313	48.62	25100	-14.14	20240104	19570	10.12	20240201	37900	-43.14	20230407	14500	48.62	20230313	3.62	N	254490	100	14 억		23186	N	N	6	N	00	N
57	20240221	090922	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	100	2	0.46	79272300	3645	3.51	21850	21950	21650	28400	15300	21850	21748.15	0.16	0	681	22683	22266	21983	21566	21283	22125	21425	14	6550	100	13980	50	1	14438000	3169	15.69	4.33	12	0.03	1399.00	5065.00	37900	20230407	-42.08	14500	20230313	51.38	25100	-12.55	20240104	19570	12.16	20240201	37900	-42.08	20230407	14500	51.38	20230313	3.62	N	254490	100	14 억		23186	N	N	6	N	00	N
58	20240220	160916	57	100.00	KOSDAQ		유통	N	N	N	N		N	21850	-150	5	-0.68	2274990350	103263	144.11	22200	22400	21700	28600	15400	22000	22031.43	0.22	0	-8043	22666	22332	21966	21632	21266	22500	21800	14	6600	100	14080	50	1	14438000	3155	15.62	4.31	12	0.72	1399.00	5065.00	37900	20230407	-42.35	14500	20230313	50.69	25100	-12.95	20240104	19570	11.65	20240201	37900	-42.35	20230407	14500	50.69	20230313	3.53	N	254490	100	14 억		31229	N	N	6	N	00	N
59	20240220	150916	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	-100	5	-0.45	2168194250	98376	137.29	22200	22400	21700	28600	15400	22000	22039.91	0.22	0	-8154	22666	22332	21966	21632	21266	22500	21800	14	6600	100	14080	50	1	14438000	3162	15.65	4.32	12	0.68	1399.00	5065.00	37900	20230407	-42.22	14500	20230313	51.03	25100	-12.75	20240104	19570	11.91	20240201	37900	-42.22	20230407	14500	51.03	20230313	3.53	N	254490	100	14 억		31229	N	N	11	N	00	N
60	20240220	140914	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	-100	5	-0.45	1976890400	89624	125.08	22200	22400	21700	28600	15400	22000	22057.66	0.22	0	-7414	22666	22332	21966	21632	21266	22500	21800	14	6600	100	14080	50	1	14438000	3162	15.65	4.32	12	0.62	1399.00	5065.00	37900	20230407	-42.22	14500	20230313	51.03	25100	-12.75	20240104	19570	11.91	20240201	37900	-42.22	20230407	14500	51.03	20230313	3.53	N	254490	100	14 억		31229	N	N	11	N	00	N
61	20240220	130917	57	100.00	KOSDAQ		유통	N	N	N	N		N	21850	-150	5	-0.68	1896433450	85956	119.96	22200	22400	21700	28600	15400	22000	22062.91	0.22	0	-7519	22666	22332	21966	21632	21266	22500	21800	14	6600	100	14080	50	1	14438000	3155	15.62	4.31	12	0.60	1399.00	5065.00	37900	20230407	-42.35	14500	20230313	50.69	25100	-12.95	20240104	19570	11.65	20240201	37900	-42.35	20230407	14500	50.69	20230313	3.53	N	254490	100	14 억		31229	N	N	11	N	00	N
62	20240220	120910	57	100.00	KOSDAQ		유통	N	N	N	N		N	21850	-150	5	-0.68	1805313700	81789	114.14	22200	22400	21700	28600	15400	22000	22072.90	0.22	0	-6671	22666	22332	21966	21632	21266	22500	21800	14	6600	100	14080	50	1	14438000	3155	15.62	4.31	12	0.57	1399.00	5065.00	37900	20230407	-42.35	14500	20230313	50.69	25100	-12.95	20240104	19570	11.65	20240201	37900	-42.35	20230407	14500	50.69	20230313	3.53	N	254490	100	14 억		31229	N	N	11	N	00	N
63	20240220	110912	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	-100	5	-0.45	1727640150	78235	109.18	22200	22400	21700	28600	15400	22000	22082.80	0.22	0	-6641	22666	22332	21966	21632	21266	22500	21800	14	6600	100	14080	50	1	14438000	3162	15.65	4.32	12	0.54	1399.00	5065.00	37900	20230407	-42.22	14500	20230313	51.03	25100	-12.75	20240104	19570	11.91	20240201	37900	-42.22	20230407	14500	51.03	20230313	3.53	N	254490	100	14 억		31229	N	N	11	N	00	N
64	20240220	100905	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	0	3	0.00	1443855900	65275	91.10	22200	22400	21700	28600	15400	22000	22119.75	0.22	0	-11050	22666	22332	21966	21632	21266	22500	21800	14	6600	100	14080	50	1	14438000	3176	15.73	4.34	12	0.45	1399.00	5065.00	37900	20230407	-41.95	14500	20230313	51.72	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	14500	51.72	20230313	3.53	N	254490	100	14 억		31229	N	N	11	N	00	N
65	20240220	090922	57	100.00	KOSDAQ		유통	N	N	N	N		N	22050	50	2	0.23	98913850	4481	6.25	22200	22200	22000	28600	15400	22000	22075.59	0.22	0	-853	22666	22332	21966	21632	21266	22500	21800	14	6600	100	14080	50	1	14438000	3184	15.76	4.35	12	0.03	1399.00	5065.00	37900	20230407	-41.82	14500	20230313	52.07	25100	-12.15	20240104	19570	12.67	20240201	37900	-41.82	20230407	14500	52.07	20230313	3.53	N	254490	100	14 억		31229	N	N	11	N	00	N
66	20240219	160916	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	150	2	0.69	1549530400	70542	41.25	21750	22300	21600	28400	15300	21850	21966.01	0.19	0	3906	23016	22432	22116	21532	21216	22275	21375	14	6550	100	13980	50	1	14438000	3176	15.73	4.34	12	0.49	1399.00	5065.00	37900	20230407	-41.95	14500	20230313	51.72	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	14500	51.72	20230313	3.46	N	254490	100	14 억		27325	N	N	11	N	00	N
67	20240219	150921	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	150	2	0.69	1434092400	65288	38.18	21750	22300	21600	28400	15300	21850	21965.64	0.19	0	2380	23016	22432	22116	21532	21216	22275	21375	14	6550	100	13980	50	1	14438000	3176	15.73	4.34	12	0.45	1399.00	5065.00	37900	20230407	-41.95	14500	20230313	51.72	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	14500	51.72	20230313	3.46	N	254490	100	14 억		27325	N	N	1	N	00	N
68	20240219	140920	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	150	2	0.69	1181699650	53807	31.46	21750	22300	21600	28400	15300	21850	21961.82	0.19	0	-380	23016	22432	22116	21532	21216	22275	21375	14	6550	100	13980	50	1	14438000	3176	15.73	4.34	12	0.37	1399.00	5065.00	37900	20230407	-41.95	14500	20230313	51.72	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	14500	51.72	20230313	3.46	N	254490	100	14 억		27325	N	N	1	N	00	N
69	20240219	130919	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	100	2	0.46	1034430050	47084	27.53	21750	22300	21600	28400	15300	21850	21969.88	0.19	0	-1231	23016	22432	22116	21532	21216	22275	21375	14	6550	100	13980	50	1	14438000	3169	15.69	4.33	12	0.33	1399.00	5065.00	37900	20230407	-42.08	14500	20230313	51.38	25100	-12.55	20240104	19570	12.16	20240201	37900	-42.08	20230407	14500	51.38	20230313	3.46	N	254490	100	14 억		27325	N	N	1	N	00	N
70	20240219	120917	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	50	2	0.23	916646400	41716	24.39	21750	22300	21600	28400	15300	21850	21973.50	0.19	0	-1335	23016	22432	22116	21532	21216	22275	21375	14	6550	100	13980	50	1	14438000	3162	15.65	4.32	12	0.29	1399.00	5065.00	37900	20230407	-42.22	14500	20230313	51.03	25100	-12.75	20240104	19570	11.91	20240201	37900	-42.22	20230407	14500	51.03	20230313	3.46	N	254490	100	14 억		27325	N	N	1	N	00	N
71	20240219	110915	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	100	2	0.46	737682900	33561	19.63	21750	22300	21600	28400	15300	21850	21980.36	0.19	0	-1354	23016	22432	22116	21532	21216	22275	21375	14	6550	100	13980	50	1	14438000	3169	15.69	4.33	12	0.23	1399.00	5065.00	37900	20230407	-42.08	14500	20230313	51.38	25100	-12.55	20240104	19570	12.16	20240201	37900	-42.08	20230407	14500	51.38	20230313	3.46	N	254490	100	14 억		27325	N	N	1	N	00	N
72	20240219	100911	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	150	2	0.69	579025150	26361	15.41	21750	22300	21600	28400	15300	21850	21965.22	0.19	0	-1412	23016	22432	22116	21532	21216	22275	21375	14	6550	100	13980	50	1	14438000	3176	15.73	4.34	12	0.18	1399.00	5065.00	37900	20230407	-41.95	14500	20230313	51.72	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	14500	51.72	20230313	3.46	N	254490	100	14 억		27325	N	N	1	N	00	N
73	20240219	090912	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	50	2	0.23	118417300	5454	3.19	21750	21900	21600	28400	15300	21850	21712.01	0.19	0	1403	23016	22432	22116	21532	21216	22275	21375	14	6550	100	13980	50	1	14438000	3162	15.65	4.32	12	0.04	1399.00	5065.00	37900	20230407	-42.22	14500	20230313	51.03	25100	-12.75	20240104	19570	11.91	20240201	37900	-42.22	20230407	14500	51.03	20230313	3.46	N	254490	100	14 억		27325	N	N	1	N	00	N
74	20240216	160905	57	100.00	KOSDAQ		유통	N	N	N	N		N	21850	-200	5	-0.91	3751843050	169722	112.48	21950	22700	21800	28650	15450	22050	22106.19	0.44	0	-35655	23516	22782	22366	21632	21216	22575	21425	14	6600	100	14110	50	1	14438000	3155	15.62	4.31	12	1.18	1399.00	5065.00	37900	20230407	-42.35	14500	20230313	50.69	25100	-12.95	20240104	19570	11.65	20240201	37900	-42.35	20230407	14500	50.69	20230313	3.46	N	254490	100	14 억		62980	N	N	1	N	00	N
75	20240216	150912	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	-150	5	-0.68	3594543750	162520	107.71	21950	22700	21800	28650	15450	22050	22117.56	0.44	0	-35312	23516	22782	22366	21632	21216	22575	21425	14	6600	100	14110	50	1	14438000	3162	15.65	4.32	12	1.13	1399.00	5065.00	37900	20230407	-42.22	14500	20230313	51.03	25100	-12.75	20240104	19570	11.91	20240201	37900	-42.22	20230407	14500	51.03	20230313	3.46	N	254490	100	14 억		62980	N	N	62	N	00	N
76	20240216	140916	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	-100	5	-0.45	3331914850	150516	99.75	21950	22700	21800	28650	15450	22050	22136.63	0.44	0	-34192	23516	22782	22366	21632	21216	22575	21425	14	6600	100	14110	50	1	14438000	3169	15.69	4.33	12	1.04	1399.00	5065.00	37900	20230407	-42.08	14500	20230313	51.38	25100	-12.55	20240104	19570	12.16	20240201	37900	-42.08	20230407	14500	51.38	20230313	3.46	N	254490	100	14 억		62980	N	N	62	N	00	N
77	20240216	130910	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	-150	5	-0.68	3187939750	143971	95.42	21950	22700	21800	28650	15450	22050	22142.95	0.44	0	-34344	23516	22782	22366	21632	21216	22575	21425	14	6600	100	14110	50	1	14438000	3162	15.65	4.32	12	1.00	1399.00	5065.00	37900	20230407	-42.22	14500	20230313	51.03	25100	-12.75	20240104	19570	11.91	20240201	37900	-42.22	20230407	14500	51.03	20230313	3.46	N	254490	100	14 억		62980	N	N	62	N	00	N
78	20240216	120913	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	-150	5	-0.68	3010545600	135868	90.05	21950	22700	21850	28650	15450	22050	22157.89	0.44	0	-33573	23516	22782	22366	21632	21216	22575	21425	14	6600	100	14110	50	1	14438000	3162	15.65	4.32	12	0.94	1399.00	5065.00	37900	20230407	-42.22	14500	20230313	51.03	25100	-12.75	20240104	19570	11.91	20240201	37900	-42.22	20230407	14500	51.03	20230313	3.46	N	254490	100	14 억		62980	N	N	62	N	00	N
79	20240216	110920	57	100.00	KOSDAQ		유통	N	N	N	N		N	21950	-100	5	-0.45	2770692350	124915	82.79	21950	22700	21850	28650	15450	22050	22180.65	0.44	0	-30621	23516	22782	22366	21632	21216	22575	21425	14	6600	100	14110	50	1	14438000	3169	15.69	4.33	12	0.87	1399.00	5065.00	37900	20230407	-42.08	14500	20230313	51.38	25100	-12.55	20240104	19570	12.16	20240201	37900	-42.08	20230407	14500	51.38	20230313	3.46	N	254490	100	14 억		62980	N	N	62	N	00	N
80	20240216	100913	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	-50	5	-0.23	2359804000	106243	70.41	21950	22700	21850	28650	15450	22050	22211.42	0.44	0	-25379	23516	22782	22366	21632	21216	22575	21425	14	6600	100	14110	50	1	14438000	3176	15.73	4.34	12	0.74	1399.00	5065.00	37900	20230407	-41.95	14500	20230313	51.72	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	14500	51.72	20230313	3.46	N	254490	100	14 억		62980	N	N	62	N	00	N
81	20240216	090905	57	100.00	KOSDAQ		유통	N	N	N	N		N	22300	250	2	1.13	255433900	11602	7.69	21950	22300	21850	28650	15450	22050	22016.30	0.44	0	-98	23516	22782	22366	21632	21216	22575	21425	14	6600	100	14110	50	1	14438000	3220	15.94	4.40	12	0.08	1399.00	5065.00	37900	20230407	-41.16	14500	20230313	53.79	25100	-11.16	20240104	19570	13.95	20240201	37900	-41.16	20230407	14500	53.79	20230313	3.46	N	254490	100	14 억		62980	N	N	62	N	00	N
82	20240215	160904	57	100.00	KOSDAQ		유통	N	N	N	N		N	22050	-350	5	-1.56	3350457550	149835	27.03	22750	23100	21950	29100	15700	22400	22361.01	0.46	0	-2808	24800	23600	22600	21400	20400	24200	22000	14	6700	100	14330	50	1	14438000	3184	15.76	4.35	12	1.04	1399.00	5065.00	37900	20230407	-41.82	14500	20230313	52.07	25100	-12.15	20240104	19570	12.67	20240201	37900	-41.82	20230407	14500	52.07	20230313	3.50	N	254490	100	14 억		65723	N	N	62	N	00	N
83	20240215	150910	57	100.00	KOSDAQ		유통	N	N	N	N		N	22050	-350	5	-1.56	3209799850	143451	25.88	22750	23100	21950	29100	15700	22400	22375.58	0.46	0	-1223	24800	23600	22600	21400	20400	24200	22000	14	6700	100	14330	50	1	14438000	3184	15.76	4.35	12	0.99	1399.00	5065.00	37900	20230407	-41.82	14500	20230313	52.07	25100	-12.15	20240104	19570	12.67	20240201	37900	-41.82	20230407	14500	52.07	20230313	3.50	N	254490	100	14 억		65723	N	N	11	N	00	N
84	20240215	140904	57	100.00	KOSDAQ		유통	N	N	N	N		N	22150	-250	5	-1.12	2851379950	127219	22.95	22750	23100	21950	29100	15700	22400	22413.16	0.46	0	2097	24800	23600	22600	21400	20400	24200	22000	14	6700	100	14330	50	1	14438000	3198	15.83	4.37	12	0.88	1399.00	5065.00	37900	20230407	-41.56	14500	20230313	52.76	25100	-11.75	20240104	19570	13.18	20240201	37900	-41.56	20230407	14500	52.76	20230313	3.50	N	254490	100	14 억		65723	N	N	11	N	00	N
85	20240215	130843	57	100.00	KOSDAQ		유통	N	N	N	N		N	22150	-250	5	-1.12	2700936700	120423	21.72	22750	23100	21950	29100	15700	22400	22428.75	0.46	0	2361	24800	23600	22600	21400	20400	24200	22000	14	6700	100	14330	50	1	14438000	3198	15.83	4.37	12	0.83	1399.00	5065.00	37900	20230407	-41.56	14500	20230313	52.76	25100	-11.75	20240104	19570	13.18	20240201	37900	-41.56	20230407	14500	52.76	20230313	3.50	N	254490	100	14 억		65723	N	N	11	N	00	N
86	20240215	120905	57	100.00	KOSDAQ		유통	N	N	N	N		N	22250	-150	5	-0.67	2566107150	114350	20.63	22750	23100	21950	29100	15700	22400	22440.83	0.46	0	3353	24800	23600	22600	21400	20400	24200	22000	14	6700	100	14330	50	1	14438000	3212	15.90	4.39	12	0.79	1399.00	5065.00	37900	20230407	-41.29	14500	20230313	53.45	25100	-11.35	20240104	19570	13.69	20240201	37900	-41.29	20230407	14500	53.45	20230313	3.50	N	254490	100	14 억		65723	N	N	11	N	00	N
87	20240215	110858	57	100.00	KOSDAQ		유통	N	N	N	N		N	22150	-250	5	-1.12	2362028850	105168	18.97	22750	23100	21950	29100	15700	22400	22459.60	0.46	0	4661	24800	23600	22600	21400	20400	24200	22000	14	6700	100	14330	50	1	14438000	3198	15.83	4.37	12	0.73	1399.00	5065.00	37900	20230407	-41.56	14500	20230313	52.76	25100	-11.75	20240104	19570	13.18	20240201	37900	-41.56	20230407	14500	52.76	20230313	3.50	N	254490	100	14 억		65723	N	N	11	N	00	N
88	20240215	100858	57	100.00	KOSDAQ		유통	N	N	N	N		N	22200	-200	5	-0.89	1834366700	81303	14.67	22750	23100	22150	29100	15700	22400	22562.17	0.46	0	5034	24800	23600	22600	21400	20400	24200	22000	14	6700	100	14330	50	1	14438000	3205	15.87	4.38	12	0.56	1399.00	5065.00	37900	20230407	-41.42	14500	20230313	53.10	25100	-11.55	20240104	19570	13.44	20240201	37900	-41.42	20230407	14500	53.10	20230313	3.50	N	254490	100	14 억		65723	N	N	11	N	00	N
89	20240215	090900	57	100.00	KOSDAQ		유통	N	N	N	N		N	22700	300	2	1.34	772496650	33789	6.10	22750	23100	22650	29100	15700	22400	22862.85	0.46	0	-877	24800	23600	22600	21400	20400	24200	22000	14	6700	100	14330	50	1	14438000	3277	16.23	4.48	12	0.23	1399.00	5065.00	37900	20230407	-40.11	14500	20230313	56.55	25100	-9.56	20240104	19570	15.99	20240201	37900	-40.11	20230407	14500	56.55	20230313	3.50	N	254490	100	14 억		65723	N	N	11	N	00	N
90	20240214	160855	57	100.00	KOSDAQ		유통	N	N	N	N		N	22400	300	2	1.36	12541116650	551913	223.41	21650	23800	21600	28700	15500	22100	22723.25	0.38	0	9328	22800	22450	22050	21700	21300	22250	21500	14	6600	100	14140	50	1	14438000	3234	16.01	4.42	12	3.82	1399.00	5065.00	37900	20230407	-40.90	14500	20230313	54.48	25100	-10.76	20240104	19570	14.46	20240201	37900	-40.90	20230407	14500	54.48	20230313	3.35	N	254490	100	14 억		54843	N	N	11	N	00	N
91	20240214	150856	57	100.00	KOSDAQ		유통	N	N	N	N		N	22450	350	2	1.58	12096697450	532086	215.39	21650	23800	21600	28700	15500	22100	22734.48	0.38	0	4477	22800	22450	22050	21700	21300	22250	21500	14	6600	100	14140	50	1	14438000	3241	16.05	4.43	12	3.69	1399.00	5065.00	37900	20230407	-40.77	14500	20230313	54.83	25100	-10.56	20240104	19570	14.72	20240201	37900	-40.77	20230407	14500	54.83	20230313	3.35	N	254490	100	14 억		54843	N	N	56	N	00	N
92	20240214	140852	57	100.00	KOSDAQ		유통	N	N	N	N		N	22650	550	2	2.49	11102177100	487987	197.54	21650	23800	21600	28700	15500	22100	22750.97	0.38	0	4796	22800	22450	22050	21700	21300	22250	21500	14	6600	100	14140	50	1	14438000	3270	16.19	4.47	12	3.38	1399.00	5065.00	37900	20230407	-40.24	14500	20230313	56.21	25100	-9.76	20240104	19570	15.74	20240201	37900	-40.24	20230407	14500	56.21	20230313	3.35	N	254490	100	14 억		54843	N	N	56	N	00	N
93	20240214	130855	57	100.00	KOSDAQ		유통	N	N	N	N		N	22300	200	2	0.90	3111150700	140527	56.88	21650	22500	21600	28700	15500	22100	22139.17	0.38	0	10143	22800	22450	22050	21700	21300	22250	21500	14	6600	100	14140	50	1	14438000	3220	15.94	4.40	12	0.97	1399.00	5065.00	37900	20230407	-41.16	14500	20230313	53.79	25100	-11.16	20240104	19570	13.95	20240201	37900	-41.16	20230407	14500	53.79	20230313	3.35	N	254490	100	14 억		54843	N	N	56	N	00	N
94	20240214	120849	57	100.00	KOSDAQ		유통	N	N	N	N		N	22200	100	2	0.45	2324608500	105353	42.65	21650	22400	21600	28700	15500	22100	22064.95	0.38	0	15160	22800	22450	22050	21700	21300	22250	21500	14	6600	100	14140	50	1	14438000	3205	15.87	4.38	12	0.73	1399.00	5065.00	37900	20230407	-41.42	14500	20230313	53.10	25100	-11.55	20240104	19570	13.44	20240201	37900	-41.42	20230407	14500	53.10	20230313	3.35	N	254490	100	14 억		54843	N	N	56	N	00	N
95	20240214	110853	57	100.00	KOSDAQ		유통	N	N	N	N		N	22300	200	2	0.90	1868938100	84875	34.36	21650	22350	21600	28700	15500	22100	22019.89	0.38	0	13335	22800	22450	22050	21700	21300	22250	21500	14	6600	100	14140	50	1	14438000	3220	15.94	4.40	12	0.59	1399.00	5065.00	37900	20230407	-41.16	14500	20230313	53.79	25100	-11.16	20240104	19570	13.95	20240201	37900	-41.16	20230407	14500	53.79	20230313	3.35	N	254490	100	14 억		54843	N	N	56	N	00	N
96	20240214	090844	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	-100	5	-0.45	386142900	17676	7.16	21650	22100	21600	28700	15500	22100	21845.60	0.38	0	4051	22800	22450	22050	21700	21300	22250	21500	14	6600	100	14140	50	1	14438000	3176	15.73	4.34	12	0.12	1399.00	5065.00	37900	20230407	-41.95	14500	20230313	51.72	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	14500	51.72	20230313	3.35	N	254490	100	14 억		54843	N	N	56	N	00	N
97	20240213	160843	57	100.00	KOSDAQ		유통	N	N	N	N		N	22100	550	2	2.55	5366419400	242975	16.00	22150	22400	21650	28000	15100	21550	22090.65	0.18	0	27286	24616	23082	21666	20132	18716	23850	20900	14	6450	100	13790	50	1	14438000	3191	15.80	4.36	12	1.68	1399.00	5065.00	37900	20230407	-41.69	14500	20230313	52.41	25100	-11.95	20240104	19570	12.93	20240201	37900	-41.69	20230407	14500	52.41	20230313	3.40	N	254490	100	14 억		26679	N	N	54	N	00	N
98	20240213	150841	57	100.00	KOSDAQ		유통	N	N	N	N		N	22000	450	2	2.09	5106485500	231199	15.23	22150	22400	21650	28000	15100	21550	22091.56	0.18	0	27144	24616	23082	21666	20132	18716	23850	20900	14	6450	100	13790	50	1	14438000	3176	15.73	4.34	12	1.60	1399.00	5065.00	37900	20230407	-41.95	14500	20230313	51.72	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	14500	51.72	20230313	3.40	N	254490	100	14 억		26679	N	N	9	N	00	N
99	20240213	140850	57	100.00	KOSDAQ		유통	N	N	N	N		N	22100	550	2	2.55	4669036350	211320	13.92	22150	22400	21650	28000	15100	21550	22099.72	0.18	0	21828	24616	23082	21666	20132	18716	23850	20900	14	6450	100	13790	50	1	14438000	3191	15.80	4.36	12	1.46	1399.00	5065.00	37900	20230407	-41.69	14500	20230313	52.41	25100	-11.95	20240104	19570	12.93	20240201	37900	-41.69	20230407	14500	52.41	20230313	3.40	N	254490	100	14 억		26679	N	N	9	N	00	N
100	20240213	130839	57	100.00	KOSDAQ		유통	N	N	N	N		N	22150	600	2	2.78	4220725700	190986	12.58	22150	22400	21650	28000	15100	21550	22105.35	0.18	0	16760	24616	23082	21666	20132	18716	23850	20900	14	6450	100	13790	50	1	14438000	3198	15.83	4.37	12	1.32	1399.00	5065.00	37900	20230407	-41.56	14500	20230313	52.76	25100	-11.75	20240104	19570	13.18	20240201	37900	-41.56	20230407	14500	52.76	20230313	3.40	N	254490	100	14 억		26679	N	N	9	N	00	N
101	20240213	120849	57	100.00	KOSDAQ		유통	N	N	N	N		N	22200	650	2	3.02	3855837500	174539	11.49	22150	22400	21650	28000	15100	21550	22097.70	0.18	0	14675	24616	23082	21666	20132	18716	23850	20900	14	6450	100	13790	50	1	14438000	3205	15.87	4.38	12	1.21	1399.00	5065.00	37900	20230407	-41.42	14500	20230313	53.10	25100	-11.55	20240104	19570	13.44	20240201	37900	-41.42	20230407	14500	53.10	20230313	3.40	N	254490	100	14 억		26679	N	N	9	N	00	N
102	20240213	110911	57	100.00	KOSDAQ		유통	N	N	N	N		N	22200	650	2	3.02	3210104200	145568	9.59	22150	22300	21650	28000	15100	21550	22059.11	0.18	0	12599	24616	23082	21666	20132	18716	23850	20900	14	6450	100	13790	50	1	14438000	3205	15.87	4.38	12	1.01	1399.00	5065.00	37900	20230407	-41.42	14500	20230313	53.10	25100	-11.55	20240104	19570	13.44	20240201	37900	-41.42	20230407	14500	53.10	20230313	3.40	N	254490	100	14 억		26679	N	N	9	N	00	N
103	20240213	100725	57	100.00	KOSDAQ		유통	N	N	N	N		N	22100	550	2	2.55	2507978700	113859	7.50	22150	22300	21650	28000	15100	21550	22035.40	0.18	0	4799	24616	23082	21666	20132	18716	23850	20900	14	6450	100	13790	50	1	14438000	3191	15.80	4.36	12	0.79	1399.00	5065.00	37900	20230407	-41.69	14500	20230313	52.41	25100	-11.95	20240104	19570	12.93	20240201	37900	-41.69	20230407	14500	52.41	20230313	3.40	N	254490	100	14 억		26679	N	N	9	N	00	N