KissMeData/032980/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	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	-1	5	-0.09	184427261	164567	71.06	1122	1169	1092	1458	786	1122	1120.68	1.24	0	-31659	1216	1169	1132	1085	1048	1150	1066	201	336	500	740	1	1	40297640	452	-4.18	1.73	12	0.41	-268.00	647.00	2135	20230801	-47.49	960	20230306	16.77	1580	-29.05	20240105	1049	6.86	20240125	2135	-47.49	20230801	960	16.77	20230306	0.00	N	032980	500	201 억		500484	N	N	0	N	00	N
3	20240229	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	-23	5	-2.05	167159170	149087	64.38	1122	1169	1092	1458	786	1122	1121.22	1.24	0	-34945	1216	1169	1132	1085	1048	1150	1066	201	336	500	740	1	1	40297640	443	-4.10	1.70	12	0.37	-268.00	647.00	2135	20230801	-48.52	960	20230306	14.48	1580	-30.44	20240105	1049	4.77	20240125	2135	-48.52	20230801	960	14.48	20230306	0.00	N	032980	500	201 억		500484	N	N	0	N	00	N
4	20240229	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	-5	5	-0.45	116347044	102971	44.47	1122	1169	1100	1458	786	1122	1129.90	1.24	0	-30313	1216	1169	1132	1085	1048	1150	1066	201	336	500	740	1	1	40297640	450	-4.17	1.73	12	0.26	-268.00	647.00	2135	20230801	-47.68	960	20230306	16.35	1580	-29.30	20240105	1049	6.48	20240125	2135	-47.68	20230801	960	16.35	20230306	0.00	N	032980	500	201 억		500484	N	N	0	N	00	N
5	20240229	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	-11	5	-0.98	101505528	89700	38.73	1122	1169	1100	1458	786	1122	1131.61	1.24	0	-27771	1216	1169	1132	1085	1048	1150	1066	201	336	500	740	1	1	40297640	448	-4.15	1.72	12	0.22	-268.00	647.00	2135	20230801	-47.96	960	20230306	15.73	1580	-29.68	20240105	1049	5.91	20240125	2135	-47.96	20230801	960	15.73	20230306	0.00	N	032980	500	201 억		500484	N	N	0	N	00	N
6	20240229	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1113	-9	5	-0.80	90193108	79498	34.33	1122	1169	1113	1458	786	1122	1134.53	1.24	0	-25052	1216	1169	1132	1085	1048	1150	1066	201	336	500	740	1	1	40297640	449	-4.15	1.72	12	0.20	-268.00	647.00	2135	20230801	-47.87	960	20230306	15.94	1580	-29.56	20240105	1049	6.10	20240125	2135	-47.87	20230801	960	15.94	20230306	0.00	N	032980	500	201 억		500484	N	N	0	N	00	N
7	20240229	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	-5	5	-0.45	79286306	69746	30.12	1122	1169	1117	1458	786	1122	1136.79	1.24	0	-21407	1216	1169	1132	1085	1048	1150	1066	201	336	500	740	1	1	40297640	450	-4.17	1.73	12	0.17	-268.00	647.00	2135	20230801	-47.68	960	20230306	16.35	1580	-29.30	20240105	1049	6.48	20240125	2135	-47.68	20230801	960	16.35	20230306	0.00	N	032980	500	201 억		500484	N	N	0	N	00	N
8	20240229	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	25	2	2.23	41334281	36269	15.66	1122	1169	1122	1458	786	1122	1139.66	1.24	0	1226	1216	1169	1132	1085	1048	1150	1066	201	336	500	740	1	1	40297640	462	-4.28	1.77	12	0.09	-268.00	647.00	2135	20230801	-46.28	960	20230306	19.48	1580	-27.41	20240105	1049	9.34	20240125	2135	-46.28	20230801	960	19.48	20230306	0.00	N	032980	500	201 억		500484	N	N	0	N	00	N
9	20240229	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1123	1	2	0.09	388522	346	0.15	1122	1123	1122	1458	786	1122	1122.90	1.24	0	-35	1216	1169	1132	1085	1048	1150	1066	201	336	500	740	1	1	40297640	453	-4.19	1.74	12	0.00	-268.00	647.00	2135	20230801	-47.40	960	20230306	16.98	1580	-28.92	20240105	1049	7.05	20240125	2135	-47.40	20230801	960	16.98	20230306	0.00	N	032980	500	201 억		500484	N	N	0	N	00	N
10	20240228	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1122	-52	5	-4.43	262546467	231266	28.21	1156	1179	1095	1526	822	1174	1135.26	1.30	0	-25674	1276	1225	1142	1091	1008	1250	1116	201	352	500	770	1	1	40297640	452	-4.19	1.73	12	0.57	-268.00	647.00	2135	20230801	-47.45	960	20230306	16.88	1580	-28.99	20240105	1049	6.96	20240125	2135	-47.45	20230801	960	16.88	20230306	0.00	N	032980	500	201 억		522137	N	N	0	N	00	N
11	20240228	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	-46	5	-3.92	229154633	201551	24.59	1156	1179	1095	1526	822	1174	1136.95	1.30	0	-24769	1276	1225	1142	1091	1008	1250	1116	201	352	500	770	1	1	40297640	455	-4.21	1.74	12	0.50	-268.00	647.00	2135	20230801	-47.17	960	20230306	17.50	1580	-28.61	20240105	1049	7.53	20240125	2135	-47.17	20230801	960	17.50	20230306	0.00	N	032980	500	201 억		522137	N	N	0	N	00	N
12	20240228	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	-3	5	-0.26	166982342	147165	17.95	1156	1179	1095	1526	822	1174	1134.66	1.30	0	-10462	1276	1225	1142	1091	1008	1250	1116	201	352	500	770	1	1	40297640	472	-4.37	1.81	12	0.37	-268.00	647.00	2135	20230801	-45.15	960	20230306	21.98	1580	-25.89	20240105	1049	11.63	20240125	2135	-45.15	20230801	960	21.98	20230306	0.00	N	032980	500	201 억		522137	N	N	0	N	00	N
13	20240228	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1139	-35	5	-2.98	150959710	133254	16.26	1156	1163	1095	1526	822	1174	1132.87	1.30	0	-17016	1276	1225	1142	1091	1008	1250	1116	201	352	500	770	1	1	40297640	459	-4.25	1.76	12	0.33	-268.00	647.00	2135	20230801	-46.65	960	20230306	18.65	1580	-27.91	20240105	1049	8.58	20240125	2135	-46.65	20230801	960	18.65	20230306	0.00	N	032980	500	201 억		522137	N	N	0	N	00	N
14	20240228	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1130	-44	5	-3.75	136291645	120316	14.68	1156	1163	1095	1526	822	1174	1132.78	1.30	0	-18039	1276	1225	1142	1091	1008	1250	1116	201	352	500	770	1	1	40297640	455	-4.22	1.75	12	0.30	-268.00	647.00	2135	20230801	-47.07	960	20230306	17.71	1580	-28.48	20240105	1049	7.72	20240125	2135	-47.07	20230801	960	17.71	20230306	0.00	N	032980	500	201 억		522137	N	N	0	N	00	N
15	20240228	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1126	-48	5	-4.09	116945472	103198	12.59	1156	1163	1095	1526	822	1174	1133.21	1.30	0	-15480	1276	1225	1142	1091	1008	1250	1116	201	352	500	770	1	1	40297640	454	-4.20	1.74	12	0.26	-268.00	647.00	2135	20230801	-47.26	960	20230306	17.29	1580	-28.73	20240105	1049	7.34	20240125	2135	-47.26	20230801	960	17.29	20230306	0.00	N	032980	500	201 억		522137	N	N	0	N	00	N
16	20240228	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	-39	5	-3.32	65653016	57552	7.02	1156	1163	1095	1526	822	1174	1140.75	1.30	0	-4224	1276	1225	1142	1091	1008	1250	1116	201	352	500	770	1	1	40297640	457	-4.24	1.75	12	0.14	-268.00	647.00	2135	20230801	-46.84	960	20230306	18.23	1580	-28.16	20240105	1049	8.20	20240125	2135	-46.84	20230801	960	18.23	20230306	0.00	N	032980	500	201 억		522137	N	N	0	N	00	N
17	20240228	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1140	-34	5	-2.90	23109692	20197	2.46	1156	1163	1095	1526	822	1174	1144.20	1.30	0	185	1276	1225	1142	1091	1008	1250	1116	201	352	500	770	1	1	40297640	459	-4.25	1.76	12	0.05	-268.00	647.00	2135	20230801	-46.60	960	20230306	18.75	1580	-27.85	20240105	1049	8.67	20240125	2135	-46.60	20230801	960	18.75	20230306	0.00	N	032980	500	201 억		522137	N	N	0	N	00	N
18	20240227	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1174	105	2	9.82	950613009	819058	370.11	1085	1193	1059	1389	749	1069	1160.62	0.89	0	170517	1153	1111	1083	1041	1013	1097	1027	201	320	500	700	1	1	40297640	473	-4.38	1.81	12	2.03	-268.00	647.00	2135	20230801	-45.01	960	20230306	22.29	1580	-25.70	20240105	1049	11.92	20240125	2135	-45.01	20230801	960	22.29	20230306	0.00	N	032980	500	201 억		358469	N	N	0	N	00	N
19	20240227	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1170	101	2	9.45	910744396	785064	354.75	1085	1193	1059	1389	749	1069	1160.09	0.89	0	165226	1153	1111	1083	1041	1013	1097	1027	201	320	500	700	1	1	40297640	471	-4.37	1.81	12	1.95	-268.00	647.00	2135	20230801	-45.20	960	20230306	21.88	1580	-25.95	20240105	1049	11.53	20240125	2135	-45.20	20230801	960	21.88	20230306	0.00	N	032980	500	201 억		358469	N	N	0	N	00	N
20	20240227	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1157	88	2	8.23	867564820	747676	337.85	1085	1193	1059	1389	749	1069	1160.35	0.89	0	153260	1153	1111	1083	1041	1013	1097	1027	201	320	500	700	1	1	40297640	466	-4.32	1.79	12	1.86	-268.00	647.00	2135	20230801	-45.81	960	20230306	20.52	1580	-26.77	20240105	1049	10.30	20240125	2135	-45.81	20230801	960	20.52	20230306	0.00	N	032980	500	201 억		358469	N	N	0	N	00	N
21	20240227	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	111	2	10.38	645815675	558414	252.33	1085	1193	1059	1389	749	1069	1156.52	0.89	0	110852	1153	1111	1083	1041	1013	1097	1027	201	320	500	700	1	1	40297640	476	-4.40	1.82	12	1.39	-268.00	647.00	2135	20230801	-44.73	960	20230306	22.92	1580	-25.32	20240105	1049	12.49	20240125	2135	-44.73	20230801	960	22.92	20230306	0.00	N	032980	500	201 억		358469	N	N	0	N	00	N
22	20240227	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1159	90	2	8.42	392964861	343408	155.18	1085	1180	1059	1389	749	1069	1144.31	0.89	0	111391	1153	1111	1083	1041	1013	1097	1027	201	320	500	700	1	1	40297640	467	-4.32	1.79	12	0.85	-268.00	647.00	2135	20230801	-45.71	960	20230306	20.73	1580	-26.65	20240105	1049	10.49	20240125	2135	-45.71	20230801	960	20.73	20230306	0.00	N	032980	500	201 억		358469	N	N	0	N	00	N
23	20240227	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1156	87	2	8.14	355143724	310531	140.32	1085	1180	1059	1389	749	1069	1143.67	0.89	0	97528	1153	1111	1083	1041	1013	1097	1027	201	320	500	700	1	1	40297640	466	-4.31	1.79	12	0.77	-268.00	647.00	2135	20230801	-45.85	960	20230306	20.42	1580	-26.84	20240105	1049	10.20	20240125	2135	-45.85	20230801	960	20.42	20230306	0.00	N	032980	500	201 억		358469	N	N	0	N	00	N
24	20240227	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1144	75	2	7.02	84036670	75589	34.16	1085	1144	1059	1389	749	1069	1111.76	0.89	0	16803	1153	1111	1083	1041	1013	1097	1027	201	320	500	700	1	1	40297640	461	-4.27	1.77	12	0.19	-268.00	647.00	2135	20230801	-46.42	960	20230306	19.17	1580	-27.59	20240105	1049	9.06	20240125	2135	-46.42	20230801	960	19.17	20230306	0.00	N	032980	500	201 억		358469	N	N	0	N	00	N
25	20240227	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1083	14	2	1.31	1088249	1003	0.45	1085	1085	1081	1389	749	1069	1084.99	0.89	0	-212	1153	1111	1083	1041	1013	1097	1027	201	320	500	700	1	1	40297640	436	-4.04	1.67	12	0.00	-268.00	647.00	2135	20230801	-49.27	960	20230306	12.81	1580	-31.46	20240105	1049	3.24	20240125	2135	-49.27	20230801	960	12.81	20230306	0.00	N	032980	500	201 억		358469	N	N	0	N	00	N
26	20240226	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1069	-19	5	-1.75	236990375	221301	259.80	1096	1125	1055	1414	762	1088	1070.90	0.95	0	-22351	1117	1102	1095	1080	1073	1099	1077	201	326	500	710	1	1	40297640	431	-3.99	1.65	12	0.55	-268.00	647.00	2135	20230801	-49.93	960	20230306	11.35	1580	-32.34	20240105	1049	1.91	20240125	2135	-49.93	20230801	960	11.35	20230306	0.00	N	032980	500	201 억		380820	N	N	0	N	00	N
27	20240226	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1059	-29	5	-2.67	230237953	214922	252.31	1096	1125	1055	1414	762	1088	1071.26	0.95	0	-22149	1117	1102	1095	1080	1073	1099	1077	201	326	500	710	1	1	40297640	427	-3.95	1.64	12	0.53	-268.00	647.00	2135	20230801	-50.40	960	20230306	10.31	1580	-32.97	20240105	1049	0.95	20240125	2135	-50.40	20230801	960	10.31	20230306	0.00	N	032980	500	201 억		380820	N	N	0	N	00	N
28	20240226	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	-28	5	-2.57	195117632	181704	213.31	1096	1125	1058	1414	762	1088	1073.82	0.95	0	-23493	1117	1102	1095	1080	1073	1099	1077	201	326	500	710	1	1	40297640	427	-3.96	1.64	12	0.45	-268.00	647.00	2135	20230801	-50.35	960	20230306	10.42	1580	-32.91	20240105	1049	1.05	20240125	2135	-50.35	20230801	960	10.42	20230306	0.00	N	032980	500	201 억		380820	N	N	0	N	00	N
29	20240226	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1058	-30	5	-2.76	155111640	144099	169.17	1096	1125	1058	1414	762	1088	1076.42	0.95	0	-15409	1117	1102	1095	1080	1073	1099	1077	201	326	500	710	1	1	40297640	426	-3.95	1.64	12	0.36	-268.00	647.00	2135	20230801	-50.44	960	20230306	10.21	1580	-33.04	20240105	1049	0.86	20240125	2135	-50.44	20230801	960	10.21	20230306	0.00	N	032980	500	201 억		380820	N	N	0	N	00	N
30	20240226	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-18	5	-1.65	107591682	99316	116.59	1096	1125	1060	1414	762	1088	1083.33	0.95	0	-15442	1117	1102	1095	1080	1073	1099	1077	201	326	500	710	1	1	40297640	431	-3.99	1.65	12	0.25	-268.00	647.00	2135	20230801	-49.88	960	20230306	11.46	1580	-32.28	20240105	1049	2.00	20240125	2135	-49.88	20230801	960	11.46	20230306	0.00	N	032980	500	201 억		380820	N	N	0	N	00	N
31	20240226	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1083	-5	5	-0.46	74507967	68237	80.11	1096	1125	1061	1414	762	1088	1091.90	0.95	0	-17914	1117	1102	1095	1080	1073	1099	1077	201	326	500	710	1	1	40297640	436	-4.04	1.67	12	0.17	-268.00	647.00	2135	20230801	-49.27	960	20230306	12.81	1580	-31.46	20240105	1049	3.24	20240125	2135	-49.27	20230801	960	12.81	20230306	0.00	N	032980	500	201 억		380820	N	N	0	N	00	N
32	20240226	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1088	0	3	0.00	53517863	48759	57.24	1096	1125	1079	1414	762	1088	1097.60	0.95	0	-18373	1117	1102	1095	1080	1073	1099	1077	201	326	500	710	1	1	40297640	438	-4.06	1.68	12	0.12	-268.00	647.00	2135	20230801	-49.04	960	20230306	13.33	1580	-31.14	20240105	1049	3.72	20240125	2135	-49.04	20230801	960	13.33	20230306	0.00	N	032980	500	201 억		380820	N	N	0	N	00	N
33	20240226	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	7	2	0.64	8526702	7778	9.13	1096	1100	1095	1414	762	1088	1096.26	0.95	0	-149	1117	1102	1095	1080	1073	1099	1077	201	326	500	710	1	1	40297640	441	-4.09	1.69	12	0.02	-268.00	647.00	2135	20230801	-48.71	960	20230306	14.06	1580	-30.70	20240105	1049	4.39	20240125	2135	-48.71	20230801	960	14.06	20230306	0.00	N	032980	500	201 억		380820	N	N	0	N	00	N
34	20240223	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1088	-15	5	-1.36	93398792	85182	76.69	1103	1110	1088	1433	773	1103	1096.46	0.97	0	-9068	1152	1127	1115	1090	1078	1121	1084	201	330	500	720	1	1	40297640	438	-4.06	1.68	12	0.21	-268.00	647.00	2135	20230801	-49.04	960	20230306	13.33	1580	-31.14	20240105	1049	3.72	20240125	2135	-49.04	20230801	960	13.33	20230306	0.00	N	032980	500	201 억		389888	N	N	0	N	00	N
35	20240223	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	-3	5	-0.27	78574491	71589	64.45	1103	1110	1090	1433	773	1103	1097.58	0.97	0	-9236	1152	1127	1115	1090	1078	1121	1084	201	330	500	720	1	1	40297640	443	-4.10	1.70	12	0.18	-268.00	647.00	2135	20230801	-48.48	960	20230306	14.58	1580	-30.38	20240105	1049	4.86	20240125	2135	-48.48	20230801	960	14.58	20230306	0.00	N	032980	500	201 억		389888	N	N	0	N	00	N
36	20240223	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	-6	5	-0.54	76296420	69516	62.59	1103	1110	1090	1433	773	1103	1097.54	0.97	0	-8156	1152	1127	1115	1090	1078	1121	1084	201	330	500	720	1	1	40297640	442	-4.09	1.70	12	0.17	-268.00	647.00	2135	20230801	-48.62	960	20230306	14.27	1580	-30.57	20240105	1049	4.58	20240125	2135	-48.62	20230801	960	14.27	20230306	0.00	N	032980	500	201 억		389888	N	N	0	N	00	N
37	20240223	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1102	-1	5	-0.09	49198954	44747	40.29	1103	1110	1093	1433	773	1103	1099.49	0.97	0	-7568	1152	1127	1115	1090	1078	1121	1084	201	330	500	720	1	1	40297640	444	-4.11	1.70	12	0.11	-268.00	647.00	2135	20230801	-48.38	960	20230306	14.79	1580	-30.25	20240105	1049	5.05	20240125	2135	-48.38	20230801	960	14.79	20230306	0.00	N	032980	500	201 억		389888	N	N	0	N	00	N
38	20240223	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1101	-2	5	-0.18	35618070	32430	29.20	1103	1110	1093	1433	773	1103	1098.31	0.97	0	-6078	1152	1127	1115	1090	1078	1121	1084	201	330	500	720	1	1	40297640	444	-4.11	1.70	12	0.08	-268.00	647.00	2135	20230801	-48.43	960	20230306	14.69	1580	-30.32	20240105	1049	4.96	20240125	2135	-48.43	20230801	960	14.69	20230306	0.00	N	032980	500	201 억		389888	N	N	0	N	00	N
39	20240223	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1104	1	2	0.09	29873681	27209	24.50	1103	1110	1093	1433	773	1103	1097.93	0.97	0	-6078	1152	1127	1115	1090	1078	1121	1084	201	330	500	720	1	1	40297640	445	-4.12	1.71	12	0.07	-268.00	647.00	2135	20230801	-48.29	960	20230306	15.00	1580	-30.13	20240105	1049	5.24	20240125	2135	-48.29	20230801	960	15.00	20230306	0.00	N	032980	500	201 억		389888	N	N	0	N	00	N
40	20240223	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	-3	5	-0.27	23341858	21287	19.17	1103	1110	1093	1433	773	1103	1096.53	0.97	0	-6078	1152	1127	1115	1090	1078	1121	1084	201	330	500	720	1	1	40297640	443	-4.10	1.70	12	0.05	-268.00	647.00	2135	20230801	-48.48	960	20230306	14.58	1580	-30.38	20240105	1049	4.86	20240125	2135	-48.48	20230801	960	14.58	20230306	0.00	N	032980	500	201 억		389888	N	N	0	N	00	N
41	20240223	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1103	0	3	0.00	177583	161	0.14	1103	1103	1103	1433	773	1103	1103.00	0.97	0	-4	1152	1127	1115	1090	1078	1121	1084	201	330	500	720	1	1	40297640	444	-4.12	1.70	12	0.00	-268.00	647.00	2135	20230801	-48.34	960	20230306	14.90	1580	-30.19	20240105	1049	5.15	20240125	2135	-48.34	20230801	960	14.90	20230306	0.00	N	032980	500	201 억		389888	N	N	0	N	00	N
42	20240222	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1103	-20	5	-1.78	123619412	110970	61.29	1123	1140	1103	1459	787	1123	1113.99	1.01	0	-19035	1162	1142	1110	1090	1058	1152	1100	201	336	500	740	1	1	40297640	444	-4.12	1.70	12	0.28	-268.00	647.00	2135	20230801	-48.34	960	20230306	14.90	1580	-30.19	20240105	1049	5.15	20240125	2135	-48.34	20230801	960	14.90	20230306	0.00	N	032980	500	201 억		408923	N	N	0	N	00	N
43	20240222	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	-15	5	-1.34	105745724	94811	52.36	1123	1140	1105	1459	787	1123	1115.33	1.01	0	-21840	1162	1142	1110	1090	1058	1152	1100	201	336	500	740	1	1	40297640	446	-4.13	1.71	12	0.24	-268.00	647.00	2135	20230801	-48.10	960	20230306	15.42	1580	-29.87	20240105	1049	5.62	20240125	2135	-48.10	20230801	960	15.42	20230306	0.00	N	032980	500	201 억		408923	N	N	0	N	00	N
44	20240222	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1107	-16	5	-1.42	81207000	72674	40.14	1123	1140	1107	1459	787	1123	1117.41	1.01	0	-21281	1162	1142	1110	1090	1058	1152	1100	201	336	500	740	1	1	40297640	446	-4.13	1.71	12	0.18	-268.00	647.00	2135	20230801	-48.15	960	20230306	15.31	1580	-29.94	20240105	1049	5.53	20240125	2135	-48.15	20230801	960	15.31	20230306	0.00	N	032980	500	201 억		408923	N	N	0	N	00	N
45	20240222	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	-9	5	-0.80	75201341	67255	37.14	1123	1140	1107	1459	787	1123	1118.15	1.01	0	-20817	1162	1142	1110	1090	1058	1152	1100	201	336	500	740	1	1	40297640	449	-4.16	1.72	12	0.17	-268.00	647.00	2135	20230801	-47.82	960	20230306	16.04	1580	-29.49	20240105	1049	6.20	20240125	2135	-47.82	20230801	960	16.04	20230306	0.00	N	032980	500	201 억		408923	N	N	0	N	00	N
46	20240222	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1107	-16	5	-1.42	67334974	60162	33.23	1123	1140	1107	1459	787	1123	1119.23	1.01	0	-22683	1162	1142	1110	1090	1058	1152	1100	201	336	500	740	1	1	40297640	446	-4.13	1.71	12	0.15	-268.00	647.00	2135	20230801	-48.15	960	20230306	15.31	1580	-29.94	20240105	1049	5.53	20240125	2135	-48.15	20230801	960	15.31	20230306	0.00	N	032980	500	201 억		408923	N	N	0	N	00	N
47	20240222	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	-14	5	-1.25	61078430	54519	30.11	1123	1140	1108	1459	787	1123	1120.31	1.01	0	-19107	1162	1142	1110	1090	1058	1152	1100	201	336	500	740	1	1	40297640	447	-4.14	1.71	12	0.14	-268.00	647.00	2135	20230801	-48.06	960	20230306	15.52	1580	-29.81	20240105	1049	5.72	20240125	2135	-48.06	20230801	960	15.52	20230306	0.00	N	032980	500	201 억		408923	N	N	0	N	00	N
48	20240222	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1126	3	2	0.27	30104335	26748	14.77	1123	1140	1108	1459	787	1123	1125.48	1.01	0	-6753	1162	1142	1110	1090	1058	1152	1100	201	336	500	740	1	1	40297640	454	-4.20	1.74	12	0.07	-268.00	647.00	2135	20230801	-47.26	960	20230306	17.29	1580	-28.73	20240105	1049	7.34	20240125	2135	-47.26	20230801	960	17.29	20230306	0.00	N	032980	500	201 억		408923	N	N	0	N	00	N
49	20240222	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1122	-1	5	-0.09	5129488	4597	2.54	1123	1123	1108	1459	787	1123	1115.83	1.01	0	541	1162	1142	1110	1090	1058	1152	1100	201	336	500	740	1	1	40297640	452	-4.19	1.73	12	0.01	-268.00	647.00	2135	20230801	-47.45	960	20230306	16.88	1580	-28.99	20240105	1049	6.96	20240125	2135	-47.45	20230801	960	16.88	20230306	0.00	N	032980	500	201 억		408923	N	N	0	N	00	N
50	20240221	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1123	29	2	2.65	199281101	181048	39.98	1101	1130	1078	1422	766	1094	1100.71	0.98	0	17811	1249	1171	1127	1049	1005	1149	1027	201	328	500	720	1	1	40297640	453	-4.19	1.74	12	0.45	-268.00	647.00	2135	20230801	-47.40	960	20230306	16.98	1580	-28.92	20240105	1049	7.05	20240125	2135	-47.40	20230801	960	16.98	20230306	0.00	N	032980	500	201 억		393291	N	N	0	N	00	N
51	20240221	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1121	27	2	2.47	186929921	170058	37.56	1101	1130	1078	1422	766	1094	1099.21	0.98	0	14164	1249	1171	1127	1049	1005	1149	1027	201	328	500	720	1	1	40297640	452	-4.18	1.73	12	0.42	-268.00	647.00	2135	20230801	-47.49	960	20230306	16.77	1580	-29.05	20240105	1049	6.86	20240125	2135	-47.49	20230801	960	16.77	20230306	0.00	N	032980	500	201 억		393291	N	N	0	N	00	N
52	20240221	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	16	2	1.46	143818054	131459	29.03	1101	1117	1078	1422	766	1094	1094.01	0.98	0	-2698	1249	1171	1127	1049	1005	1149	1027	201	328	500	720	1	1	40297640	447	-4.14	1.72	12	0.33	-268.00	647.00	2135	20230801	-48.01	960	20230306	15.62	1580	-29.75	20240105	1049	5.82	20240125	2135	-48.01	20230801	960	15.62	20230306	0.00	N	032980	500	201 억		393291	N	N	0	N	00	N
53	20240221	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	23	2	2.10	105595480	96814	21.38	1101	1117	1078	1422	766	1094	1090.70	0.98	0	-12122	1249	1171	1127	1049	1005	1149	1027	201	328	500	720	1	1	40297640	450	-4.17	1.73	12	0.24	-268.00	647.00	2135	20230801	-47.68	960	20230306	16.35	1580	-29.30	20240105	1049	6.48	20240125	2135	-47.68	20230801	960	16.35	20230306	0.00	N	032980	500	201 억		393291	N	N	0	N	00	N
54	20240221	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1082	-12	5	-1.10	69401251	64000	14.13	1101	1101	1078	1422	766	1094	1084.39	0.98	0	-4707	1249	1171	1127	1049	1005	1149	1027	201	328	500	720	1	1	40297640	436	-4.04	1.67	12	0.16	-268.00	647.00	2135	20230801	-49.32	960	20230306	12.71	1580	-31.52	20240105	1049	3.15	20240125	2135	-49.32	20230801	960	12.71	20230306	0.00	N	032980	500	201 억		393291	N	N	0	N	00	N
55	20240221	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1082	-12	5	-1.10	50145877	46168	10.20	1101	1101	1081	1422	766	1094	1086.16	0.98	0	-1220	1249	1171	1127	1049	1005	1149	1027	201	328	500	720	1	1	40297640	436	-4.04	1.67	12	0.11	-268.00	647.00	2135	20230801	-49.32	960	20230306	12.71	1580	-31.52	20240105	1049	3.15	20240125	2135	-49.32	20230801	960	12.71	20230306	0.00	N	032980	500	201 억		393291	N	N	0	N	00	N
56	20240221	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1084	-10	5	-0.91	26143534	24029	5.31	1101	1101	1083	1422	766	1094	1088.00	0.98	0	-1284	1249	1171	1127	1049	1005	1149	1027	201	328	500	720	1	1	40297640	437	-4.04	1.68	12	0.06	-268.00	647.00	2135	20230801	-49.23	960	20230306	12.92	1580	-31.39	20240105	1049	3.34	20240125	2135	-49.23	20230801	960	12.92	20230306	0.00	N	032980	500	201 억		393291	N	N	0	N	00	N
57	20240221	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	-3	5	-0.27	599008	545	0.12	1101	1101	1091	1422	766	1094	1099.10	0.98	0	-194	1249	1171	1127	1049	1005	1149	1027	201	328	500	720	1	1	40297640	440	-4.07	1.69	12	0.00	-268.00	647.00	2135	20230801	-48.90	960	20230306	13.65	1580	-30.95	20240105	1049	4.00	20240125	2135	-48.90	20230801	960	13.65	20230306	0.00	N	032980	500	201 억		393291	N	N	0	N	00	N
58	20240220	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	19	2	1.77	512895659	452802	170.46	1205	1205	1083	1397	753	1075	1132.72	1.13	0	-62032	1145	1109	1089	1053	1033	1100	1044	201	322	500	700	1	1	40297640	441	-4.08	1.69	12	1.12	-268.00	647.00	2135	20230801	-48.76	960	20230306	13.96	1580	-30.76	20240105	1049	4.29	20240125	2135	-48.76	20230801	960	13.96	20230306	0.00	N	032980	500	201 억		455323	N	N	0	N	00	N
59	20240220	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	17	2	1.58	502318487	443125	166.82	1205	1205	1083	1397	753	1075	1133.58	1.13	0	-60773	1145	1109	1089	1053	1033	1100	1044	201	322	500	700	1	1	40297640	440	-4.07	1.69	12	1.10	-268.00	647.00	2135	20230801	-48.85	960	20230306	13.75	1580	-30.89	20240105	1049	4.10	20240125	2135	-48.85	20230801	960	13.75	20230306	0.00	N	032980	500	201 억		455323	N	N	0	N	00	N
60	20240220	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	11	2	1.02	478976678	421628	158.73	1205	1205	1083	1397	753	1075	1136.02	1.13	0	-56660	1145	1109	1089	1053	1033	1100	1044	201	322	500	700	1	1	40297640	438	-4.05	1.68	12	1.05	-268.00	647.00	2135	20230801	-49.13	960	20230306	13.12	1580	-31.27	20240105	1049	3.53	20240125	2135	-49.13	20230801	960	13.12	20230306	0.00	N	032980	500	201 억		455323	N	N	0	N	00	N
61	20240220	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	11	2	1.02	474738147	417733	157.26	1205	1205	1083	1397	753	1075	1136.46	1.13	0	-56089	1145	1109	1089	1053	1033	1100	1044	201	322	500	700	1	1	40297640	438	-4.05	1.68	12	1.04	-268.00	647.00	2135	20230801	-49.13	960	20230306	13.12	1580	-31.27	20240105	1049	3.53	20240125	2135	-49.13	20230801	960	13.12	20230306	0.00	N	032980	500	201 억		455323	N	N	0	N	00	N
62	20240220	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1085	10	2	0.93	463893185	407787	153.52	1205	1205	1083	1397	753	1075	1137.59	1.13	0	-54099	1145	1109	1089	1053	1033	1100	1044	201	322	500	700	1	1	40297640	437	-4.05	1.68	12	1.01	-268.00	647.00	2135	20230801	-49.18	960	20230306	13.02	1580	-31.33	20240105	1049	3.43	20240125	2135	-49.18	20230801	960	13.02	20230306	0.00	N	032980	500	201 억		455323	N	N	0	N	00	N
63	20240220	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1085	10	2	0.93	449640533	394642	148.57	1205	1205	1083	1397	753	1075	1139.36	1.13	0	-57112	1145	1109	1089	1053	1033	1100	1044	201	322	500	700	1	1	40297640	437	-4.05	1.68	12	0.98	-268.00	647.00	2135	20230801	-49.18	960	20230306	13.02	1580	-31.33	20240105	1049	3.43	20240125	2135	-49.18	20230801	960	13.02	20230306	0.00	N	032980	500	201 억		455323	N	N	0	N	00	N
64	20240220	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	30	2	2.79	387280233	337445	127.04	1205	1205	1091	1397	753	1075	1147.68	1.13	0	-59339	1145	1109	1089	1053	1033	1100	1044	201	322	500	700	1	1	40297640	445	-4.12	1.71	12	0.84	-268.00	647.00	2135	20230801	-48.24	960	20230306	15.10	1580	-30.06	20240105	1049	5.34	20240125	2135	-48.24	20230801	960	15.10	20230306	0.00	N	032980	500	201 억		455323	N	N	0	N	00	N
65	20240220	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1154	79	2	7.35	146198896	121620	45.79	1205	1205	1104	1397	753	1075	1202.10	1.13	0	-16684	1145	1109	1089	1053	1033	1100	1044	201	322	500	700	1	1	40297640	465	-4.31	1.78	12	0.30	-268.00	647.00	2135	20230801	-45.95	960	20230306	20.21	1580	-26.96	20240105	1049	10.01	20240125	2135	-45.95	20230801	960	20.21	20230306	0.00	N	032980	500	201 억		455323	Y	N	0	N	00	N
66	20240219	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	-45	5	-4.02	290235379	265610	148.06	1120	1125	1069	1456	784	1120	1092.71	1.31	0	-71551	1170	1144	1123	1097	1076	1158	1111	201	336	500	730	1	1	40297640	433	-4.01	1.66	12	0.66	-268.00	647.00	2135	20230801	-49.65	960	20230306	11.98	1580	-31.96	20240105	1049	2.48	20240125	2135	-49.65	20230801	960	11.98	20230306	0.00	N	032980	500	201 억		526874	N	N	0	N	00	N
67	20240219	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1076	-44	5	-3.93	277054796	253363	141.24	1120	1125	1069	1456	784	1120	1093.51	1.31	0	-64615	1170	1144	1123	1097	1076	1158	1111	201	336	500	730	1	1	40297640	434	-4.01	1.66	12	0.63	-268.00	647.00	2135	20230801	-49.60	960	20230306	12.08	1580	-31.90	20240105	1049	2.57	20240125	2135	-49.60	20230801	960	12.08	20230306	0.00	N	032980	500	201 억		526874	N	N	0	N	00	N
68	20240219	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	-34	5	-3.04	221645857	201754	112.47	1120	1125	1080	1456	784	1120	1098.59	1.31	0	-54363	1170	1144	1123	1097	1076	1158	1111	201	336	500	730	1	1	40297640	438	-4.05	1.68	12	0.50	-268.00	647.00	2135	20230801	-49.13	960	20230306	13.12	1580	-31.27	20240105	1049	3.53	20240125	2135	-49.13	20230801	960	13.12	20230306	0.00	N	032980	500	201 억		526874	N	N	0	N	00	N
69	20240219	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	-29	5	-2.59	180543116	163875	91.35	1120	1125	1087	1456	784	1120	1101.71	1.31	0	-47583	1170	1144	1123	1097	1076	1158	1111	201	336	500	730	1	1	40297640	440	-4.07	1.69	12	0.41	-268.00	647.00	2135	20230801	-48.90	960	20230306	13.65	1580	-30.95	20240105	1049	4.00	20240125	2135	-48.90	20230801	960	13.65	20230306	0.00	N	032980	500	201 억		526874	N	N	0	N	00	N
70	20240219	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	-14	5	-1.25	104361283	94170	52.49	1120	1125	1101	1456	784	1120	1108.22	1.31	0	-26651	1170	1144	1123	1097	1076	1158	1111	201	336	500	730	1	1	40297640	446	-4.13	1.71	12	0.23	-268.00	647.00	2135	20230801	-48.20	960	20230306	15.21	1580	-30.00	20240105	1049	5.43	20240125	2135	-48.20	20230801	960	15.21	20230306	0.00	N	032980	500	201 억		526874	N	N	0	N	00	N
71	20240219	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1103	-17	5	-1.52	98753777	89106	49.67	1120	1125	1101	1456	784	1120	1108.27	1.31	0	-25787	1170	1144	1123	1097	1076	1158	1111	201	336	500	730	1	1	40297640	444	-4.12	1.70	12	0.22	-268.00	647.00	2135	20230801	-48.34	960	20230306	14.90	1580	-30.19	20240105	1049	5.15	20240125	2135	-48.34	20230801	960	14.90	20230306	0.00	N	032980	500	201 억		526874	N	N	0	N	00	N
72	20240219	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	-12	5	-1.07	41902254	37716	21.02	1120	1125	1106	1456	784	1120	1110.99	1.31	0	-20536	1170	1144	1123	1097	1076	1158	1111	201	336	500	730	1	1	40297640	446	-4.13	1.71	12	0.09	-268.00	647.00	2135	20230801	-48.10	960	20230306	15.42	1580	-29.87	20240105	1049	5.62	20240125	2135	-48.10	20230801	960	15.42	20230306	0.00	N	032980	500	201 억		526874	N	N	0	N	00	N
73	20240219	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	5	2	0.45	1402173	1260	0.70	1120	1125	1109	1456	784	1120	1112.84	1.31	0	-606	1170	1144	1123	1097	1076	1158	1111	201	336	500	730	1	1	40297640	453	-4.20	1.74	12	0.00	-268.00	647.00	2135	20230801	-47.31	960	20230306	17.19	1580	-28.80	20240105	1049	7.24	20240125	2135	-47.31	20230801	960	17.19	20230306	0.00	N	032980	500	201 억		526874	N	N	0	N	00	N
74	20240216	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	11	2	0.99	202492252	179389	201.56	1109	1149	1102	1441	777	1109	1128.79	1.19	0	42825	1165	1137	1123	1095	1081	1130	1088	201	332	500	730	1	1	40297640	451	-4.18	1.73	12	0.45	-268.00	647.00	2135	20230801	-47.54	960	20230306	16.67	1580	-29.11	20240105	1049	6.77	20240125	2135	-47.54	20230801	960	16.67	20230306	0.00	N	032980	500	201 억		479366	N	N	0	N	00	N
75	20240216	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1130	21	2	1.89	174807948	154690	173.81	1109	1149	1102	1441	777	1109	1130.05	1.19	0	34214	1165	1137	1123	1095	1081	1130	1088	201	332	500	730	1	1	40297640	455	-4.22	1.75	12	0.38	-268.00	647.00	2135	20230801	-47.07	960	20230306	17.71	1580	-28.48	20240105	1049	7.72	20240125	2135	-47.07	20230801	960	17.71	20230306	0.00	N	032980	500	201 억		479366	N	N	0	N	00	N
76	20240216	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	20	2	1.80	152840294	135173	151.88	1109	1149	1102	1441	777	1109	1130.70	1.19	0	26278	1165	1137	1123	1095	1081	1130	1088	201	332	500	730	1	1	40297640	455	-4.21	1.74	12	0.34	-268.00	647.00	2135	20230801	-47.12	960	20230306	17.60	1580	-28.54	20240105	1049	7.63	20240125	2135	-47.12	20230801	960	17.60	20230306	0.00	N	032980	500	201 억		479366	N	N	0	N	00	N
77	20240216	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	19	2	1.71	143251032	126684	142.34	1109	1149	1102	1441	777	1109	1130.77	1.19	0	23995	1165	1137	1123	1095	1081	1130	1088	201	332	500	730	1	1	40297640	455	-4.21	1.74	12	0.31	-268.00	647.00	2135	20230801	-47.17	960	20230306	17.50	1580	-28.61	20240105	1049	7.53	20240125	2135	-47.17	20230801	960	17.50	20230306	0.00	N	032980	500	201 억		479366	N	N	0	N	00	N
78	20240216	120347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1123	14	2	1.26	127857139	112920	126.87	1109	1149	1102	1441	777	1109	1132.28	1.19	0	30914	1165	1137	1123	1095	1081	1130	1088	201	332	500	730	1	1	40297640	453	-4.19	1.74	12	0.28	-268.00	647.00	2135	20230801	-47.40	960	20230306	16.98	1580	-28.92	20240105	1049	7.05	20240125	2135	-47.40	20230801	960	16.98	20230306	0.00	N	032980	500	201 억		479366	N	N	0	N	00	N
79	20240216	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	19	2	1.71	119156448	105194	118.19	1109	1149	1102	1441	777	1109	1132.73	1.19	0	30398	1165	1137	1123	1095	1081	1130	1088	201	332	500	730	1	1	40297640	455	-4.21	1.74	12	0.26	-268.00	647.00	2135	20230801	-47.17	960	20230306	17.50	1580	-28.61	20240105	1049	7.53	20240125	2135	-47.17	20230801	960	17.50	20230306	0.00	N	032980	500	201 억		479366	N	N	0	N	00	N
80	20240216	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1130	21	2	1.89	36741228	32800	36.85	1109	1144	1102	1441	777	1109	1120.16	1.19	0	-6362	1165	1137	1123	1095	1081	1130	1088	201	332	500	730	1	1	40297640	455	-4.22	1.75	12	0.08	-268.00	647.00	2135	20230801	-47.07	960	20230306	17.71	1580	-28.48	20240105	1049	7.72	20240125	2135	-47.07	20230801	960	17.71	20230306	0.00	N	032980	500	201 억		479366	N	N	0	N	00	N
81	20240216	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	11	2	0.99	1668251	1512	1.70	1109	1120	1102	1441	777	1109	1103.34	1.19	0	-108	1165	1137	1123	1095	1081	1130	1088	201	332	500	730	1	1	40297640	451	-4.18	1.73	12	0.00	-268.00	647.00	2135	20230801	-47.54	960	20230306	16.67	1580	-29.11	20240105	1049	6.77	20240125	2135	-47.54	20230801	960	16.67	20230306	0.00	N	032980	500	201 억		479366	N	N	0	N	00	N
82	20240215	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	-3	5	-0.27	99756823	88981	84.93	1112	1151	1109	1445	779	1112	1121.10	1.20	0	-4118	1182	1146	1128	1092	1074	1138	1084	201	333	500	730	1	1	40297640	447	-4.14	1.71	12	0.22	-268.00	647.00	2135	20230801	-48.06	960	20230306	15.52	1580	-29.81	20240105	1049	5.72	20240125	2135	-48.06	20230801	960	15.52	20230306	0.00	N	032980	500	201 억		482211	N	N	0	N	00	N
83	20240215	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	2	2	0.18	83474933	74307	70.93	1112	1151	1109	1445	779	1112	1123.38	1.20	0	-3270	1182	1146	1128	1092	1074	1138	1084	201	333	500	730	1	1	40297640	449	-4.16	1.72	12	0.18	-268.00	647.00	2135	20230801	-47.82	960	20230306	16.04	1580	-29.49	20240105	1049	6.20	20240125	2135	-47.82	20230801	960	16.04	20230306	0.00	N	032980	500	201 억		482211	N	N	0	N	00	N
84	20240215	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	2	2	0.18	78536220	69870	66.69	1112	1151	1110	1445	779	1112	1124.03	1.20	0	-1177	1182	1146	1128	1092	1074	1138	1084	201	333	500	730	1	1	40297640	449	-4.16	1.72	12	0.17	-268.00	647.00	2135	20230801	-47.82	960	20230306	16.04	1580	-29.49	20240105	1049	6.20	20240125	2135	-47.82	20230801	960	16.04	20230306	0.00	N	032980	500	201 억		482211	N	N	0	N	00	N
85	20240215	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	4	2	0.36	72402839	64368	61.44	1112	1151	1110	1445	779	1112	1124.83	1.20	0	-634	1182	1146	1128	1092	1074	1138	1084	201	333	500	730	1	1	40297640	450	-4.16	1.72	12	0.16	-268.00	647.00	2135	20230801	-47.73	960	20230306	16.25	1580	-29.37	20240105	1049	6.39	20240125	2135	-47.73	20230801	960	16.25	20230306	0.00	N	032980	500	201 억		482211	N	N	0	N	00	N
86	20240215	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	8	2	0.72	53486434	47432	45.27	1112	1151	1110	1445	779	1112	1127.64	1.20	0	-551	1182	1146	1128	1092	1074	1138	1084	201	333	500	730	1	1	40297640	451	-4.18	1.73	12	0.12	-268.00	647.00	2135	20230801	-47.54	960	20230306	16.67	1580	-29.11	20240105	1049	6.77	20240125	2135	-47.54	20230801	960	16.67	20230306	0.00	N	032980	500	201 억		482211	N	N	0	N	00	N
87	20240215	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1133	21	2	1.89	46602497	41308	39.43	1112	1151	1110	1445	779	1112	1128.17	1.20	0	-674	1182	1146	1128	1092	1074	1138	1084	201	333	500	730	1	1	40297640	457	-4.23	1.75	12	0.10	-268.00	647.00	2135	20230801	-46.93	960	20230306	18.02	1580	-28.29	20240105	1049	8.01	20240125	2135	-46.93	20230801	960	18.02	20230306	0.00	N	032980	500	201 억		482211	N	N	0	N	00	N
88	20240215	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1132	20	2	1.80	38957749	34555	32.98	1112	1151	1110	1445	779	1112	1127.41	1.20	0	538	1182	1146	1128	1092	1074	1138	1084	201	333	500	730	1	1	40297640	456	-4.22	1.75	12	0.09	-268.00	647.00	2135	20230801	-46.98	960	20230306	17.92	1580	-28.35	20240105	1049	7.91	20240125	2135	-46.98	20230801	960	17.92	20230306	0.00	N	032980	500	201 억		482211	N	N	0	N	00	N
89	20240215	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	8	2	0.72	9715746	8727	8.33	1112	1120	1110	1445	779	1112	1113.30	1.20	0	-2502	1182	1146	1128	1092	1074	1138	1084	201	333	500	730	1	1	40297640	451	-4.18	1.73	12	0.02	-268.00	647.00	2135	20230801	-47.54	960	20230306	16.67	1580	-29.11	20240105	1049	6.77	20240125	2135	-47.54	20230801	960	16.67	20230306	0.00	N	032980	500	201 억		482211	N	N	0	N	00	N
90	20240214	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1112	-11	5	-0.98	117202617	104356	217.30	1123	1164	1110	1459	787	1123	1123.11	1.18	0	5400	1153	1137	1124	1108	1095	1131	1102	201	336	500	740	1	1	40297640	448	-4.15	1.72	12	0.26	-268.00	647.00	2135	20230801	-47.92	960	20230306	15.83	1580	-29.62	20240105	1049	6.01	20240125	2135	-47.92	20230801	960	15.83	20230306	0.00	N	032980	500	201 억		476811	N	N	0	N	00	N
91	20240214	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1113	-10	5	-0.89	112966248	100549	209.37	1123	1164	1110	1459	787	1123	1123.49	1.18	0	5574	1153	1137	1124	1108	1095	1131	1102	201	336	500	740	1	1	40297640	449	-4.15	1.72	12	0.25	-268.00	647.00	2135	20230801	-47.87	960	20230306	15.94	1580	-29.56	20240105	1049	6.10	20240125	2135	-47.87	20230801	960	15.94	20230306	0.00	N	032980	500	201 억		476811	N	N	0	N	00	N
92	20240214	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1132	9	2	0.80	88074842	78360	163.17	1123	1164	1110	1459	787	1123	1123.98	1.18	0	2479	1153	1137	1124	1108	1095	1131	1102	201	336	500	740	1	1	40297640	456	-4.22	1.75	12	0.19	-268.00	647.00	2135	20230801	-46.98	960	20230306	17.92	1580	-28.35	20240105	1049	7.91	20240125	2135	-46.98	20230801	960	17.92	20230306	0.00	N	032980	500	201 억		476811	N	N	0	N	00	N
93	20240214	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1126	3	2	0.27	65537699	58347	121.49	1123	1164	1110	1459	787	1123	1123.24	1.18	0	-917	1153	1137	1124	1108	1095	1131	1102	201	336	500	740	1	1	40297640	454	-4.20	1.74	12	0.14	-268.00	647.00	2135	20230801	-47.26	960	20230306	17.29	1580	-28.73	20240105	1049	7.34	20240125	2135	-47.26	20230801	960	17.29	20230306	0.00	N	032980	500	201 억		476811	N	N	0	N	00	N
94	20240214	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	2	2	0.18	47729982	42518	88.53	1123	1164	1110	1459	787	1123	1122.58	1.18	0	-1552	1153	1137	1124	1108	1095	1131	1102	201	336	500	740	1	1	40297640	453	-4.20	1.74	12	0.11	-268.00	647.00	2135	20230801	-47.31	960	20230306	17.19	1580	-28.80	20240105	1049	7.24	20240125	2135	-47.31	20230801	960	17.19	20230306	0.00	N	032980	500	201 억		476811	N	N	0	N	00	N
95	20240214	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	1124	1	2	0.09	35642755	31752	66.12	1123	1164	1110	1459	787	1123	1122.54	1.18	0	-3462	1153	1137	1124	1108	1095	1131	1102	201	336	500	740	1	1	40297640	453	-4.19	1.74	12	0.08	-268.00	647.00	2135	20230801	-47.35	960	20230306	17.08	1580	-28.86	20240105	1049	7.15	20240125	2135	-47.35	20230801	960	17.08	20230306	0.00	N	032980	500	201 억		476811	N	N	0	N	00	N
96	20240214	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	-13	5	-1.16	3340251	2977	6.20	1123	1123	1110	1459	787	1123	1122.02	1.18	0	-546	1153	1137	1124	1108	1095	1131	1102	201	336	500	740	1	1	40297640	447	-4.14	1.72	12	0.01	-268.00	647.00	2135	20230801	-48.01	960	20230306	15.62	1580	-29.75	20240105	1049	5.82	20240125	2135	-48.01	20230801	960	15.62	20230306	0.00	N	032980	500	201 억		476811	N	N	0	N	00	N
97	20240213	160335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1123	-4	5	-0.35	53799766	48025	66.32	1127	1140	1111	1465	789	1127	1120.24	1.19	0	-2545	1197	1162	1129	1094	1061	1179	1111	201	338	500	740	1	1	40297640	453	-4.19	1.74	12	0.12	-268.00	647.00	2135	20230801	-47.40	960	20230306	16.98	1580	-28.92	20240105	1049	7.05	20240125	2135	-47.40	20230801	960	16.98	20230306	0.00	N	032980	500	201 억		479334	N	N	0	N	00	N
98	20240213	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	-7	5	-0.62	45143093	40281	55.63	1127	1140	1111	1465	789	1127	1120.70	1.19	0	-1676	1197	1162	1129	1094	1061	1179	1111	201	338	500	740	1	1	40297640	451	-4.18	1.73	12	0.10	-268.00	647.00	2135	20230801	-47.54	960	20230306	16.67	1580	-29.11	20240105	1049	6.77	20240125	2135	-47.54	20230801	960	16.67	20230306	0.00	N	032980	500	201 억		479334	N	N	0	N	00	N
99	20240213	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1128	1	2	0.09	36627093	32685	45.14	1127	1140	1111	1465	789	1127	1120.61	1.19	0	-1487	1197	1162	1129	1094	1061	1179	1111	201	338	500	740	1	1	40297640	455	-4.21	1.74	12	0.08	-268.00	647.00	2135	20230801	-47.17	960	20230306	17.50	1580	-28.61	20240105	1049	7.53	20240125	2135	-47.17	20230801	960	17.50	20230306	0.00	N	032980	500	201 억		479334	N	N	0	N	00	N
100	20240213	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1126	-1	5	-0.09	35278071	31486	43.48	1127	1140	1111	1465	789	1127	1120.44	1.19	0	-1235	1197	1162	1129	1094	1061	1179	1111	201	338	500	740	1	1	40297640	454	-4.20	1.74	12	0.08	-268.00	647.00	2135	20230801	-47.26	960	20230306	17.29	1580	-28.73	20240105	1049	7.34	20240125	2135	-47.26	20230801	960	17.29	20230306	0.00	N	032980	500	201 억		479334	N	N	0	N	00	N
101	20240213	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	-8	5	-0.71	34667914	30944	42.73	1127	1140	1111	1465	789	1127	1120.34	1.19	0	-1167	1197	1162	1129	1094	1061	1179	1111	201	338	500	740	1	1	40297640	451	-4.18	1.73	12	0.08	-268.00	647.00	2135	20230801	-47.59	960	20230306	16.56	1580	-29.18	20240105	1049	6.67	20240125	2135	-47.59	20230801	960	16.56	20230306	0.00	N	032980	500	201 억		479334	N	N	0	N	00	N
102	20240213	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1129	2	2	0.18	33864030	30227	41.74	1127	1140	1111	1465	789	1127	1120.32	1.19	0	-1129	1197	1162	1129	1094	1061	1179	1111	201	338	500	740	1	1	40297640	455	-4.21	1.74	12	0.08	-268.00	647.00	2135	20230801	-47.12	960	20230306	17.60	1580	-28.54	20240105	1049	7.63	20240125	2135	-47.12	20230801	960	17.60	20230306	0.00	N	032980	500	201 억		479334	N	N	0	N	00	N
103	20240213	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1124	-3	5	-0.27	24549986	21894	30.24	1127	1140	1113	1465	789	1127	1121.31	1.19	0	-1090	1197	1162	1129	1094	1061	1179	1111	201	338	500	740	1	1	40297640	453	-4.19	1.74	12	0.05	-268.00	647.00	2135	20230801	-47.35	960	20230306	17.08	1580	-28.86	20240105	1049	7.15	20240125	2135	-47.35	20230801	960	17.08	20230306	0.00	N	032980	500	201 억		479334	N	N	0	N	00	N