KissMeData/086060/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	160646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-90	5	-2.12	392337140	94124	354.52	4240	4260	4145	5510	2975	4245	4168.34	4.81	0	-13398	4285	4265	4225	4205	4165	4275	4215	43	1265	500	3050	5	1	8610587	358	23.47	0.78	12	1.09	177.00	5310.00	5430	20230724	-23.48	3900	20230316	6.54	4745	-12.43	20240201	4110	1.09	20240201	5430	-23.48	20230724	3900	6.54	20230316	3.51	N	086060	500	43 억		414411	N	N	0	N	00	N
3	20240229	150650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-65	5	-1.53	380056645	91172	343.40	4240	4260	4145	5510	2975	4245	4168.57	4.81	0	-12969	4285	4265	4225	4205	4165	4275	4215	43	1265	500	3050	5	1	8610587	360	23.62	0.79	12	1.06	177.00	5310.00	5430	20230724	-23.02	3900	20230316	7.18	4745	-11.91	20240201	4110	1.70	20240201	5430	-23.02	20230724	3900	7.18	20230316	3.51	N	086060	500	43 억		414411	N	N	0	N	00	N
4	20240229	140651	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-60	5	-1.41	372176740	89283	336.28	4240	4260	4145	5510	2975	4245	4168.51	4.81	0	-13118	4285	4265	4225	4205	4165	4275	4215	43	1265	500	3050	5	1	8610587	360	23.64	0.79	12	1.04	177.00	5310.00	5430	20230724	-22.93	3900	20230316	7.31	4745	-11.80	20240201	4110	1.82	20240201	5430	-22.93	20230724	3900	7.31	20230316	3.51	N	086060	500	43 억		414411	N	N	0	N	00	N
5	20240229	130648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-80	5	-1.88	327704375	78606	296.07	4240	4260	4145	5510	2975	4245	4168.95	4.81	0	-7460	4285	4265	4225	4205	4165	4275	4215	43	1265	500	3050	5	1	8610587	359	23.53	0.78	12	0.91	177.00	5310.00	5430	20230724	-23.30	3900	20230316	6.79	4745	-12.22	20240201	4110	1.34	20240201	5430	-23.30	20230724	3900	6.79	20230316	3.51	N	086060	500	43 억		414411	N	N	0	N	00	N
6	20240229	120649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-85	5	-2.00	294839820	70712	266.34	4240	4260	4145	5510	2975	4245	4169.59	4.81	0	-3548	4285	4265	4225	4205	4165	4275	4215	43	1265	500	3050	5	1	8610587	358	23.50	0.78	12	0.82	177.00	5310.00	5430	20230724	-23.39	3900	20230316	6.67	4745	-12.33	20240201	4110	1.22	20240201	5430	-23.39	20230724	3900	6.67	20230316	3.51	N	086060	500	43 억		414411	N	N	0	N	00	N
7	20240229	110650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-50	5	-1.18	230526335	55244	208.08	4240	4260	4150	5510	2975	4245	4172.88	4.81	0	1705	4285	4265	4225	4205	4165	4275	4215	43	1265	500	3050	5	1	8610587	361	23.70	0.79	12	0.64	177.00	5310.00	5430	20230724	-22.74	3900	20230316	7.56	4745	-11.59	20240201	4110	2.07	20240201	5430	-22.74	20230724	3900	7.56	20230316	3.51	N	086060	500	43 억		414411	N	N	0	N	00	N
8	20240229	100650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-45	5	-1.06	53675815	12713	47.88	4240	4260	4200	5510	2975	4245	4222.12	4.81	0	-5225	4285	4265	4225	4205	4165	4275	4215	43	1265	500	3050	5	1	8610587	362	23.73	0.79	12	0.15	177.00	5310.00	5430	20230724	-22.65	3900	20230316	7.69	4745	-11.49	20240201	4110	2.19	20240201	5430	-22.65	20230724	3900	7.69	20230316	3.51	N	086060	500	43 억		414411	N	N	0	N	00	N
9	20240229	090649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	15	2	0.35	13752530	3244	12.22	4240	4260	4225	5510	2975	4245	4239.37	4.81	0	1026	4285	4265	4225	4205	4165	4275	4215	43	1265	500	3050	5	1	8610587	367	24.07	0.80	12	0.04	177.00	5310.00	5430	20230724	-21.55	3900	20230316	9.23	4745	-10.22	20240201	4110	3.65	20240201	5430	-21.55	20230724	3900	9.23	20230316	3.51	N	086060	500	43 억		414411	N	N	0	N	00	N
10	20240228	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	55	2	1.31	112005570	26549	55.19	4185	4245	4185	5440	2935	4190	4218.48	4.83	0	-1682	4256	4222	4181	4147	4106	4240	4165	43	1250	500	3010	5	1	8610587	366	23.98	0.80	12	0.31	177.00	5310.00	5430	20230724	-21.82	3900	20230316	8.85	4745	-10.54	20240201	4110	3.28	20240201	5430	-21.82	20230724	3900	8.85	20230316	3.53	N	086060	500	43 억		415949	N	N	0	N	00	N
11	20240228	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	30	2	0.72	104445530	24768	51.49	4185	4240	4185	5440	2935	4190	4216.95	4.83	0	-1682	4256	4222	4181	4147	4106	4240	4165	43	1250	500	3010	5	1	8610587	363	23.84	0.79	12	0.29	177.00	5310.00	5430	20230724	-22.28	3900	20230316	8.21	4745	-11.06	20240201	4110	2.68	20240201	5430	-22.28	20230724	3900	8.21	20230316	3.53	N	086060	500	43 억		415949	N	N	0	N	00	N
12	20240228	140649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	45	2	1.07	89041010	21130	43.92	4185	4235	4185	5440	2935	4190	4213.96	4.83	0	-1577	4256	4222	4181	4147	4106	4240	4165	43	1250	500	3010	5	1	8610587	365	23.93	0.80	12	0.25	177.00	5310.00	5430	20230724	-22.01	3900	20230316	8.59	4745	-10.75	20240201	4110	3.04	20240201	5430	-22.01	20230724	3900	8.59	20230316	3.53	N	086060	500	43 억		415949	N	N	0	N	00	N
13	20240228	130648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	30	2	0.72	63242290	15025	31.23	4185	4230	4185	5440	2935	4190	4209.14	4.83	0	-1267	4256	4222	4181	4147	4106	4240	4165	43	1250	500	3010	5	1	8610587	363	23.84	0.79	12	0.17	177.00	5310.00	5430	20230724	-22.28	3900	20230316	8.21	4745	-11.06	20240201	4110	2.68	20240201	5430	-22.28	20230724	3900	8.21	20230316	3.53	N	086060	500	43 억		415949	N	N	0	N	00	N
14	20240228	120650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	40	2	0.95	61063915	14508	30.16	4185	4230	4185	5440	2935	4190	4208.98	4.83	0	-1204	4256	4222	4181	4147	4106	4240	4165	43	1250	500	3010	5	1	8610587	364	23.90	0.80	12	0.17	177.00	5310.00	5430	20230724	-22.10	3900	20230316	8.46	4745	-10.85	20240201	4110	2.92	20240201	5430	-22.10	20230724	3900	8.46	20230316	3.53	N	086060	500	43 억		415949	N	N	0	N	00	N
15	20240228	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	30	2	0.72	43330450	10296	21.40	4185	4230	4185	5440	2935	4190	4208.47	4.83	0	-931	4256	4222	4181	4147	4106	4240	4165	43	1250	500	3010	5	1	8610587	363	23.84	0.79	12	0.12	177.00	5310.00	5430	20230724	-22.28	3900	20230316	8.21	4745	-11.06	20240201	4110	2.68	20240201	5430	-22.28	20230724	3900	8.21	20230316	3.53	N	086060	500	43 억		415949	N	N	0	N	00	N
16	20240228	100646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	15	2	0.36	24683080	5873	12.21	4185	4220	4185	5440	2935	4190	4202.81	4.83	0	-410	4256	4222	4181	4147	4106	4240	4165	43	1250	500	3010	5	1	8610587	362	23.76	0.79	12	0.07	177.00	5310.00	5430	20230724	-22.56	3900	20230316	7.82	4745	-11.38	20240201	4110	2.31	20240201	5430	-22.56	20230724	3900	7.82	20230316	3.53	N	086060	500	43 억		415949	N	N	0	N	00	N
17	20240228	090650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	20	2	0.48	8607130	2052	4.27	4185	4215	4185	5440	2935	4190	4194.51	4.83	0	864	4256	4222	4181	4147	4106	4240	4165	43	1250	500	3010	5	1	8610587	363	23.79	0.79	12	0.02	177.00	5310.00	5430	20230724	-22.47	3900	20230316	7.95	4745	-11.28	20240201	4110	2.43	20240201	5430	-22.47	20230724	3900	7.95	20230316	3.53	N	086060	500	43 억		415949	N	N	0	N	00	N
18	20240227	160648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-40	5	-0.95	200748765	48103	104.83	4170	4215	4140	5490	2965	4230	4173.30	4.90	0	-6482	4310	4270	4220	4180	4130	4245	4155	43	1260	500	3040	5	1	8610587	361	23.67	0.79	12	0.56	177.00	5310.00	5430	20230724	-22.84	3900	20230316	7.44	4745	-11.70	20240201	4110	1.95	20240201	5430	-22.84	20230724	3900	7.44	20230316	3.55	N	086060	500	43 억		422156	N	N	0	N	00	N
19	20240227	150650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-35	5	-0.83	184996210	44342	96.64	4170	4215	4140	5490	2965	4230	4172.02	4.90	0	-6257	4310	4270	4220	4180	4130	4245	4155	43	1260	500	3040	5	1	8610587	361	23.70	0.79	12	0.51	177.00	5310.00	5430	20230724	-22.74	3900	20230316	7.56	4745	-11.59	20240201	4110	2.07	20240201	5430	-22.74	20230724	3900	7.56	20230316	3.55	N	086060	500	43 억		422156	N	N	0	N	00	N
20	20240227	140647	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-55	5	-1.30	174221940	41770	91.03	4170	4215	4140	5490	2965	4230	4170.97	4.90	0	-6237	4310	4270	4220	4180	4130	4245	4155	43	1260	500	3040	5	1	8610587	359	23.59	0.79	12	0.49	177.00	5310.00	5430	20230724	-23.11	3900	20230316	7.05	4745	-12.01	20240201	4110	1.58	20240201	5430	-23.11	20230724	3900	7.05	20230316	3.55	N	086060	500	43 억		422156	N	N	0	N	00	N
21	20240227	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-45	5	-1.06	169126835	40552	88.38	4170	4215	4140	5490	2965	4230	4170.61	4.90	0	-6330	4310	4270	4220	4180	4130	4245	4155	43	1260	500	3040	5	1	8610587	360	23.64	0.79	12	0.47	177.00	5310.00	5430	20230724	-22.93	3900	20230316	7.31	4745	-11.80	20240201	4110	1.82	20240201	5430	-22.93	20230724	3900	7.31	20230316	3.55	N	086060	500	43 억		422156	N	N	0	N	00	N
22	20240227	120650	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-45	5	-1.06	167216780	40095	87.38	4170	4215	4140	5490	2965	4230	4170.51	4.90	0	-6177	4310	4270	4220	4180	4130	4245	4155	43	1260	500	3040	5	1	8610587	360	23.64	0.79	12	0.47	177.00	5310.00	5430	20230724	-22.93	3900	20230316	7.31	4745	-11.80	20240201	4110	1.82	20240201	5430	-22.93	20230724	3900	7.31	20230316	3.55	N	086060	500	43 억		422156	N	N	0	N	00	N
23	20240227	110649	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-35	5	-0.83	159232485	38181	83.21	4170	4215	4140	5490	2965	4230	4170.45	4.90	0	-4750	4310	4270	4220	4180	4130	4245	4155	43	1260	500	3040	5	1	8610587	361	23.70	0.79	12	0.44	177.00	5310.00	5430	20230724	-22.74	3900	20230316	7.56	4745	-11.59	20240201	4110	2.07	20240201	5430	-22.74	20230724	3900	7.56	20230316	3.55	N	086060	500	43 억		422156	N	N	0	N	00	N
24	20240227	100645	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-45	5	-1.06	148570320	35630	77.65	4170	4215	4140	5490	2965	4230	4169.80	4.90	0	-4339	4310	4270	4220	4180	4130	4245	4155	43	1260	500	3040	5	1	8610587	360	23.64	0.79	12	0.41	177.00	5310.00	5430	20230724	-22.93	3900	20230316	7.31	4745	-11.80	20240201	4110	1.82	20240201	5430	-22.93	20230724	3900	7.31	20230316	3.55	N	086060	500	43 억		422156	N	N	0	N	00	N
25	20240227	090648	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-35	5	-0.83	27938035	6694	14.59	4170	4215	4170	5490	2965	4230	4173.54	4.90	0	-1283	4310	4270	4220	4180	4130	4245	4155	43	1260	500	3040	5	1	8610587	361	23.70	0.79	12	0.08	177.00	5310.00	5430	20230724	-22.74	3900	20230316	7.56	4745	-11.59	20240201	4110	2.07	20240201	5430	-22.74	20230724	3900	7.56	20230316	3.55	N	086060	500	43 억		422156	N	N	0	N	00	N
26	20240226	160646	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-10	5	-0.24	192399140	45684	104.88	4235	4260	4170	5510	2970	4240	4211.28	4.97	0	-5836	4326	4282	4251	4207	4176	4267	4192	43	1270	500	3050	5	1	8610587	364	23.90	0.80	12	0.53	177.00	5310.00	5430	20230724	-22.10	3900	20230316	8.46	4745	-10.85	20240201	4110	2.92	20240201	5430	-22.10	20230724	3900	8.46	20230316	3.51	N	086060	500	43 억		427992	N	N	0	N	00	N
27	20240226	150643	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	0	3	0.00	184678610	43857	100.69	4235	4260	4170	5510	2970	4240	4210.93	4.97	0	-5595	4326	4282	4251	4207	4176	4267	4192	43	1270	500	3050	5	1	8610587	365	23.95	0.80	12	0.51	177.00	5310.00	5430	20230724	-21.92	3900	20230316	8.72	4745	-10.64	20240201	4110	3.16	20240201	5430	-21.92	20230724	3900	8.72	20230316	3.51	N	086060	500	43 억		427992	N	N	0	N	00	N
28	20240226	140644	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-20	5	-0.47	120999130	28710	65.91	4235	4260	4195	5510	2970	4240	4214.53	4.97	0	-4603	4326	4282	4251	4207	4176	4267	4192	43	1270	500	3050	5	1	8610587	363	23.84	0.79	12	0.33	177.00	5310.00	5430	20230724	-22.28	3900	20230316	8.21	4745	-11.06	20240201	4110	2.68	20240201	5430	-22.28	20230724	3900	8.21	20230316	3.51	N	086060	500	43 억		427992	N	N	0	N	00	N
29	20240226	130640	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-35	5	-0.83	116463265	27632	63.44	4235	4260	4195	5510	2970	4240	4214.80	4.97	0	-4903	4326	4282	4251	4207	4176	4267	4192	43	1270	500	3050	5	1	8610587	362	23.76	0.79	12	0.32	177.00	5310.00	5430	20230724	-22.56	3900	20230316	7.82	4745	-11.38	20240201	4110	2.31	20240201	5430	-22.56	20230724	3900	7.82	20230316	3.51	N	086060	500	43 억		427992	N	N	0	N	00	N
30	20240226	120639	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-15	5	-0.35	98719335	23414	53.75	4235	4260	4195	5510	2970	4240	4216.25	4.97	0	-5608	4326	4282	4251	4207	4176	4267	4192	43	1270	500	3050	5	1	8610587	364	23.87	0.80	12	0.27	177.00	5310.00	5430	20230724	-22.19	3900	20230316	8.33	4745	-10.96	20240201	4110	2.80	20240201	5430	-22.19	20230724	3900	8.33	20230316	3.51	N	086060	500	43 억		427992	N	N	0	N	00	N
31	20240226	110638	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-30	5	-0.71	96219685	22821	52.39	4235	4260	4195	5510	2970	4240	4216.28	4.97	0	-5603	4326	4282	4251	4207	4176	4267	4192	43	1270	500	3050	5	1	8610587	363	23.79	0.79	12	0.27	177.00	5310.00	5430	20230724	-22.47	3900	20230316	7.95	4745	-11.28	20240201	4110	2.43	20240201	5430	-22.47	20230724	3900	7.95	20230316	3.51	N	086060	500	43 억		427992	N	N	0	N	00	N
32	20240226	100636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-10	5	-0.24	67570320	16024	36.79	4235	4260	4195	5510	2970	4240	4216.82	4.97	0	-4928	4326	4282	4251	4207	4176	4267	4192	43	1270	500	3050	5	1	8610587	364	23.90	0.80	12	0.19	177.00	5310.00	5430	20230724	-22.10	3900	20230316	8.46	4745	-10.85	20240201	4110	2.92	20240201	5430	-22.10	20230724	3900	8.46	20230316	3.51	N	086060	500	43 억		427992	N	N	0	N	00	N
33	20240226	090636	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-20	5	-0.47	17715880	4190	9.62	4235	4260	4220	5510	2970	4240	4228.13	4.97	0	-1148	4326	4282	4251	4207	4176	4267	4192	43	1270	500	3050	5	1	8610587	363	23.84	0.79	12	0.05	177.00	5310.00	5430	20230724	-22.28	3900	20230316	8.21	4745	-11.06	20240201	4110	2.68	20240201	5430	-22.28	20230724	3900	8.21	20230316	3.51	N	086060	500	43 억		427992	N	N	0	N	00	N
34	20240223	160637	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-20	5	-0.47	185070170	43558	84.41	4265	4295	4220	5530	2985	4260	4248.82	4.96	0	154	4353	4306	4278	4231	4203	4292	4217	43	1270	500	3060	5	1	8610587	365	23.95	0.80	12	0.51	177.00	5310.00	5430	20230724	-21.92	3900	20230316	8.72	4745	-10.64	20240201	4110	3.16	20240201	5430	-21.92	20230724	3900	8.72	20230316	3.45	N	086060	500	43 억		427363	N	N	0	N	00	N
35	20240223	150633	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-40	5	-0.94	167593115	39432	76.42	4265	4295	4220	5530	2985	4260	4250.18	4.96	0	689	4353	4306	4278	4231	4203	4292	4217	43	1270	500	3060	5	1	8610587	363	23.84	0.79	12	0.46	177.00	5310.00	5430	20230724	-22.28	3900	20230316	8.21	4745	-11.06	20240201	4110	2.68	20240201	5430	-22.28	20230724	3900	8.21	20230316	3.45	N	086060	500	43 억		427363	N	N	0	N	00	N
36	20240223	140635	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-5	5	-0.12	143239495	33673	65.26	4265	4295	4230	5530	2985	4260	4253.84	4.96	0	939	4353	4306	4278	4231	4203	4292	4217	43	1270	500	3060	5	1	8610587	366	24.04	0.80	12	0.39	177.00	5310.00	5430	20230724	-21.64	3900	20230316	9.10	4745	-10.33	20240201	4110	3.53	20240201	5430	-21.64	20230724	3900	9.10	20230316	3.45	N	086060	500	43 억		427363	N	N	0	N	00	N
37	20240223	130632	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-20	5	-0.47	103950945	24399	47.28	4265	4295	4240	5530	2985	4260	4260.46	4.96	0	663	4353	4306	4278	4231	4203	4292	4217	43	1270	500	3060	5	1	8610587	365	23.95	0.80	12	0.28	177.00	5310.00	5430	20230724	-21.92	3900	20230316	8.72	4745	-10.64	20240201	4110	3.16	20240201	5430	-21.92	20230724	3900	8.72	20230316	3.45	N	086060	500	43 억		427363	N	N	0	N	00	N
38	20240223	120634	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-20	5	-0.47	90615700	21258	41.20	4265	4295	4240	5530	2985	4260	4262.66	4.96	0	2027	4353	4306	4278	4231	4203	4292	4217	43	1270	500	3060	5	1	8610587	365	23.95	0.80	12	0.25	177.00	5310.00	5430	20230724	-21.92	3900	20230316	8.72	4745	-10.64	20240201	4110	3.16	20240201	5430	-21.92	20230724	3900	8.72	20230316	3.45	N	086060	500	43 억		427363	N	N	0	N	00	N
39	20240223	110628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-10	5	-0.23	74531480	17472	33.86	4265	4295	4245	5530	2985	4260	4265.77	4.96	0	2112	4353	4306	4278	4231	4203	4292	4217	43	1270	500	3060	5	1	8610587	366	24.01	0.80	12	0.20	177.00	5310.00	5430	20230724	-21.73	3900	20230316	8.97	4745	-10.43	20240201	4110	3.41	20240201	5430	-21.73	20230724	3900	8.97	20230316	3.45	N	086060	500	43 억		427363	N	N	0	N	00	N
40	20240223	100627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	5	2	0.12	47800450	11202	21.71	4265	4295	4245	5530	2985	4260	4267.14	4.96	0	-1432	4353	4306	4278	4231	4203	4292	4217	43	1270	500	3060	5	1	8610587	367	24.10	0.80	12	0.13	177.00	5310.00	5430	20230724	-21.45	3900	20230316	9.36	4745	-10.12	20240201	4110	3.77	20240201	5430	-21.45	20230724	3900	9.36	20230316	3.45	N	086060	500	43 억		427363	N	N	0	N	00	N
41	20240223	090631	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	30	2	0.70	15295050	3572	6.92	4265	4290	4265	5530	2985	4260	4281.94	4.96	0	-769	4353	4306	4278	4231	4203	4292	4217	43	1270	500	3060	5	1	8610587	369	24.24	0.81	12	0.04	177.00	5310.00	5430	20230724	-20.99	3900	20230316	10.00	4745	-9.59	20240201	4110	4.38	20240201	5430	-20.99	20230724	3900	10.00	20230316	3.45	N	086060	500	43 억		427363	N	N	0	N	00	N
42	20240222	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-45	5	-1.05	211562220	49465	86.64	4305	4325	4250	5590	3015	4305	4277.00	5.00	0	-3156	4405	4355	4320	4270	4235	4337	4252	43	1285	500	3090	5	1	8610587	367	24.07	0.80	12	0.57	177.00	5310.00	5430	20230724	-21.55	3900	20230316	9.23	4745	-10.22	20240201	4110	3.65	20240201	5430	-21.55	20230724	3900	9.23	20230316	3.27	N	086060	500	43 억		430519	N	N	0	N	00	N
43	20240222	150632	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-35	5	-0.81	198658770	46439	81.34	4305	4325	4250	5590	3015	4305	4277.84	5.00	0	-3206	4405	4355	4320	4270	4235	4337	4252	43	1285	500	3090	5	1	8610587	368	24.12	0.80	12	0.54	177.00	5310.00	5430	20230724	-21.36	3900	20230316	9.49	4745	-10.01	20240201	4110	3.89	20240201	5430	-21.36	20230724	3900	9.49	20230316	3.27	N	086060	500	43 억		430519	N	N	0	N	00	N
44	20240222	140628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-30	5	-0.70	176377540	41207	72.18	4305	4325	4250	5590	3015	4305	4280.28	5.00	0	-2115	4405	4355	4320	4270	4235	4337	4252	43	1285	500	3090	5	1	8610587	368	24.15	0.81	12	0.48	177.00	5310.00	5430	20230724	-21.27	3900	20230316	9.62	4745	-9.91	20240201	4110	4.01	20240201	5430	-21.27	20230724	3900	9.62	20230316	3.27	N	086060	500	43 억		430519	N	N	0	N	00	N
45	20240222	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-40	5	-0.93	169103940	39502	69.19	4305	4325	4250	5590	3015	4305	4280.89	5.00	0	-2179	4405	4355	4320	4270	4235	4337	4252	43	1285	500	3090	5	1	8610587	367	24.10	0.80	12	0.46	177.00	5310.00	5430	20230724	-21.45	3900	20230316	9.36	4745	-10.12	20240201	4110	3.77	20240201	5430	-21.45	20230724	3900	9.36	20230316	3.27	N	086060	500	43 억		430519	N	N	0	N	00	N
46	20240222	120627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-30	5	-0.70	116419260	27138	47.53	4305	4325	4270	5590	3015	4305	4289.89	5.00	0	-1731	4405	4355	4320	4270	4235	4337	4252	43	1285	500	3090	5	1	8610587	368	24.15	0.81	12	0.32	177.00	5310.00	5430	20230724	-21.27	3900	20230316	9.62	4745	-9.91	20240201	4110	4.01	20240201	5430	-21.27	20230724	3900	9.62	20230316	3.27	N	086060	500	43 억		430519	N	N	0	N	00	N
47	20240222	110623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-20	5	-0.46	96382665	22455	39.33	4305	4325	4280	5590	3015	4305	4292.25	5.00	0	-280	4405	4355	4320	4270	4235	4337	4252	43	1285	500	3090	5	1	8610587	369	24.21	0.81	12	0.26	177.00	5310.00	5430	20230724	-21.09	3900	20230316	9.87	4745	-9.69	20240201	4110	4.26	20240201	5430	-21.09	20230724	3900	9.87	20230316	3.27	N	086060	500	43 억		430519	N	N	0	N	00	N
48	20240222	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-15	5	-0.35	61890135	14409	25.24	4305	4325	4280	5590	3015	4305	4295.23	5.00	0	-120	4405	4355	4320	4270	4235	4337	4252	43	1285	500	3090	5	1	8610587	369	24.24	0.81	12	0.17	177.00	5310.00	5430	20230724	-20.99	3900	20230316	10.00	4745	-9.59	20240201	4110	4.38	20240201	5430	-20.99	20230724	3900	10.00	20230316	3.27	N	086060	500	43 억		430519	N	N	0	N	00	N
49	20240222	090629	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-10	5	-0.23	9448260	2199	3.85	4305	4305	4285	5590	3015	4305	4296.58	5.00	0	-209	4405	4355	4320	4270	4235	4337	4252	43	1285	500	3090	5	1	8610587	370	24.27	0.81	12	0.03	177.00	5310.00	5430	20230724	-20.90	3900	20230316	10.13	4745	-9.48	20240201	4110	4.50	20240201	5430	-20.90	20230724	3900	10.13	20230316	3.27	N	086060	500	43 억		430519	N	N	0	N	00	N
50	20240221	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-65	5	-1.49	246167155	57083	97.98	4365	4370	4285	5680	3060	4370	4312.53	5.12	0	-10341	4446	4407	4371	4332	4296	4390	4315	43	1310	500	3140	5	1	8610587	371	24.32	0.81	12	0.66	177.00	5310.00	5430	20230724	-20.72	3900	20230316	10.38	4745	-9.27	20240201	4110	4.74	20240201	5430	-20.72	20230724	3900	10.38	20230316	3.16	N	086060	500	43 억		440860	N	N	0	N	00	N
51	20240221	150618	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-65	5	-1.49	232793640	53972	92.64	4365	4370	4285	5680	3060	4370	4313.21	5.12	0	-10082	4446	4407	4371	4332	4296	4390	4315	43	1310	500	3140	5	1	8610587	371	24.32	0.81	12	0.63	177.00	5310.00	5430	20230724	-20.72	3900	20230316	10.38	4745	-9.27	20240201	4110	4.74	20240201	5430	-20.72	20230724	3900	10.38	20230316	3.16	N	086060	500	43 억		440860	N	N	0	N	00	N
52	20240221	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-80	5	-1.83	199369650	46196	79.30	4365	4370	4285	5680	3060	4370	4315.71	5.12	0	-8824	4446	4407	4371	4332	4296	4390	4315	43	1310	500	3140	5	1	8610587	369	24.24	0.81	12	0.54	177.00	5310.00	5430	20230724	-20.99	3900	20230316	10.00	4745	-9.59	20240201	4110	4.38	20240201	5430	-20.99	20230724	3900	10.00	20230316	3.16	N	086060	500	43 억		440860	N	N	0	N	00	N
53	20240221	130620	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-65	5	-1.49	148954985	34458	59.15	4365	4370	4305	5680	3060	4370	4322.77	5.12	0	-5625	4446	4407	4371	4332	4296	4390	4315	43	1310	500	3140	5	1	8610587	371	24.32	0.81	12	0.40	177.00	5310.00	5430	20230724	-20.72	3900	20230316	10.38	4745	-9.27	20240201	4110	4.74	20240201	5430	-20.72	20230724	3900	10.38	20230316	3.16	N	086060	500	43 억		440860	N	N	0	N	00	N
54	20240221	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-60	5	-1.37	125270875	28958	49.71	4365	4370	4305	5680	3060	4370	4325.92	5.12	0	-2944	4446	4407	4371	4332	4296	4390	4315	43	1310	500	3140	5	1	8610587	371	24.35	0.81	12	0.34	177.00	5310.00	5430	20230724	-20.63	3900	20230316	10.51	4745	-9.17	20240201	4110	4.87	20240201	5430	-20.63	20230724	3900	10.51	20230316	3.16	N	086060	500	43 억		440860	N	N	0	N	00	N
55	20240221	110625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-40	5	-0.92	84585430	19517	33.50	4365	4370	4305	5680	3060	4370	4333.90	5.12	0	-953	4446	4407	4371	4332	4296	4390	4315	43	1310	500	3140	5	1	8610587	373	24.46	0.82	12	0.23	177.00	5310.00	5430	20230724	-20.26	3900	20230316	11.03	4745	-8.75	20240201	4110	5.35	20240201	5430	-20.26	20230724	3900	11.03	20230316	3.16	N	086060	500	43 억		440860	N	N	0	N	00	N
56	20240221	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-20	5	-0.46	45190115	10408	17.87	4365	4370	4325	5680	3060	4370	4341.81	5.12	0	-809	4446	4407	4371	4332	4296	4390	4315	43	1310	500	3140	5	1	8610587	375	24.58	0.82	12	0.12	177.00	5310.00	5430	20230724	-19.89	3900	20230316	11.54	4745	-8.32	20240201	4110	5.84	20240201	5430	-19.89	20230724	3900	11.54	20230316	3.16	N	086060	500	43 억		440860	N	N	0	N	00	N
57	20240221	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-30	5	-0.69	7664255	1763	3.03	4365	4365	4340	5680	3060	4370	4347.05	5.12	0	428	4446	4407	4371	4332	4296	4390	4315	43	1310	500	3140	5	1	8610587	374	24.52	0.82	12	0.02	177.00	5310.00	5430	20230724	-20.07	3900	20230316	11.28	4745	-8.54	20240201	4110	5.60	20240201	5430	-20.07	20230724	3900	11.28	20230316	3.16	N	086060	500	43 억		440860	N	N	0	N	00	N
58	20240220	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-40	5	-0.91	254303605	58249	41.43	4410	4410	4335	5730	3090	4410	4365.63	5.19	0	-7253	4536	4472	4411	4347	4286	4442	4317	43	1320	500	3170	5	1	8610587	376	24.69	0.82	12	0.68	177.00	5310.00	5430	20230724	-19.52	3900	20230316	12.05	4745	-7.90	20240201	4110	6.33	20240201	5430	-19.52	20230724	3900	12.05	20230316	3.11	N	086060	500	43 억		446920	N	N	0	N	00	N
59	20240220	150615	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-50	5	-1.13	234069500	53615	38.14	4410	4410	4335	5730	3090	4410	4365.74	5.19	0	-6725	4536	4472	4411	4347	4286	4442	4317	43	1320	500	3170	5	1	8610587	375	24.63	0.82	12	0.62	177.00	5310.00	5430	20230724	-19.71	3900	20230316	11.79	4745	-8.11	20240201	4110	6.08	20240201	5430	-19.71	20230724	3900	11.79	20230316	3.11	N	086060	500	43 억		446920	N	N	0	N	00	N
60	20240220	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-70	5	-1.59	198089800	45332	32.24	4410	4410	4335	5730	3090	4410	4369.75	5.19	0	-8213	4536	4472	4411	4347	4286	4442	4317	43	1320	500	3170	5	1	8610587	374	24.52	0.82	12	0.53	177.00	5310.00	5430	20230724	-20.07	3900	20230316	11.28	4745	-8.54	20240201	4110	5.60	20240201	5430	-20.07	20230724	3900	11.28	20230316	3.11	N	086060	500	43 억		446920	N	N	0	N	00	N
61	20240220	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-35	5	-0.79	162240360	37101	26.39	4410	4410	4355	5730	3090	4410	4372.93	5.19	0	-9120	4536	4472	4411	4347	4286	4442	4317	43	1320	500	3170	5	1	8610587	377	24.72	0.82	12	0.43	177.00	5310.00	5430	20230724	-19.43	3900	20230316	12.18	4745	-7.80	20240201	4110	6.45	20240201	5430	-19.43	20230724	3900	12.18	20230316	3.11	N	086060	500	43 억		446920	N	N	0	N	00	N
62	20240220	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-25	5	-0.57	130763850	29897	21.27	4410	4410	4355	5730	3090	4410	4373.80	5.19	0	-7874	4536	4472	4411	4347	4286	4442	4317	43	1320	500	3170	5	1	8610587	378	24.77	0.83	12	0.35	177.00	5310.00	5430	20230724	-19.24	3900	20230316	12.44	4745	-7.59	20240201	4110	6.69	20240201	5430	-19.24	20230724	3900	12.44	20230316	3.11	N	086060	500	43 억		446920	N	N	0	N	00	N
63	20240220	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-20	5	-0.45	117803945	26932	19.16	4410	4410	4355	5730	3090	4410	4374.12	5.19	0	-8302	4536	4472	4411	4347	4286	4442	4317	43	1320	500	3170	5	1	8610587	378	24.80	0.83	12	0.31	177.00	5310.00	5430	20230724	-19.15	3900	20230316	12.56	4745	-7.48	20240201	4110	6.81	20240201	5430	-19.15	20230724	3900	12.56	20230316	3.11	N	086060	500	43 억		446920	N	N	0	N	00	N
64	20240220	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-30	5	-0.68	102802195	23509	16.72	4410	4410	4355	5730	3090	4410	4372.88	5.19	0	-8510	4536	4472	4411	4347	4286	4442	4317	43	1320	500	3170	5	1	8610587	377	24.75	0.82	12	0.27	177.00	5310.00	5430	20230724	-19.34	3900	20230316	12.31	4745	-7.69	20240201	4110	6.57	20240201	5430	-19.34	20230724	3900	12.31	20230316	3.11	N	086060	500	43 억		446920	N	N	0	N	00	N
65	20240220	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-15	5	-0.34	3694360	839	0.60	4410	4410	4390	5730	3090	4410	4403.23	5.19	0	116	4536	4472	4411	4347	4286	4442	4317	43	1320	500	3170	5	1	8610587	378	24.83	0.83	12	0.01	177.00	5310.00	5430	20230724	-19.06	3900	20230316	12.69	4745	-7.38	20240201	4110	6.93	20240201	5430	-19.06	20230724	3900	12.69	20230316	3.11	N	086060	500	43 억		446920	N	N	0	N	00	N
66	20240219	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	20	2	0.46	592527315	134568	110.57	4430	4475	4350	5700	3075	4390	4403.19	4.66	0	42559	4473	4431	4358	4316	4243	4447	4332	43	1310	500	3160	5	1	8610587	380	24.92	0.83	12	1.56	177.00	5310.00	5430	20230724	-18.78	3900	20230316	13.08	4745	-7.06	20240201	4110	7.30	20240201	5430	-18.78	20230724	3900	13.08	20230316	3.13	N	086060	500	43 억		401652	N	N	0	N	00	N
67	20240219	150618	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	10	2	0.23	565294255	128383	105.49	4430	4475	4350	5700	3075	4390	4403.21	4.66	0	41209	4473	4431	4358	4316	4243	4447	4332	43	1310	500	3160	5	1	8610587	379	24.86	0.83	12	1.49	177.00	5310.00	5430	20230724	-18.97	3900	20230316	12.82	4745	-7.27	20240201	4110	7.06	20240201	5430	-18.97	20230724	3900	12.82	20230316	3.13	N	086060	500	43 억		401652	N	N	0	N	00	N
68	20240219	140617	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	15	2	0.34	484357745	109964	90.36	4430	4475	4350	5700	3075	4390	4404.72	4.66	0	36142	4473	4431	4358	4316	4243	4447	4332	43	1310	500	3160	5	1	8610587	379	24.89	0.83	12	1.28	177.00	5310.00	5430	20230724	-18.88	3900	20230316	12.95	4745	-7.17	20240201	4110	7.18	20240201	5430	-18.88	20230724	3900	12.95	20230316	3.13	N	086060	500	43 억		401652	N	N	0	N	00	N
69	20240219	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	15	2	0.34	439895285	99852	82.05	4430	4475	4350	5700	3075	4390	4405.51	4.66	0	34158	4473	4431	4358	4316	4243	4447	4332	43	1310	500	3160	5	1	8610587	379	24.89	0.83	12	1.16	177.00	5310.00	5430	20230724	-18.88	3900	20230316	12.95	4745	-7.17	20240201	4110	7.18	20240201	5430	-18.88	20230724	3900	12.95	20230316	3.13	N	086060	500	43 억		401652	N	N	0	N	00	N
70	20240219	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	35	2	0.80	403604465	91631	75.29	4430	4475	4350	5700	3075	4390	4404.71	4.66	0	33585	4473	4431	4358	4316	4243	4447	4332	43	1310	500	3160	5	1	8610587	381	25.00	0.83	12	1.06	177.00	5310.00	5430	20230724	-18.51	3900	20230316	13.46	4745	-6.74	20240201	4110	7.66	20240201	5430	-18.51	20230724	3900	13.46	20230316	3.13	N	086060	500	43 억		401652	N	N	0	N	00	N
71	20240219	110614	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	15	2	0.34	347322045	78885	64.82	4430	4475	4350	5700	3075	4390	4402.93	4.66	0	30074	4473	4431	4358	4316	4243	4447	4332	43	1310	500	3160	5	1	8610587	379	24.89	0.83	12	0.92	177.00	5310.00	5430	20230724	-18.88	3900	20230316	12.95	4745	-7.17	20240201	4110	7.18	20240201	5430	-18.88	20230724	3900	12.95	20230316	3.13	N	086060	500	43 억		401652	N	N	0	N	00	N
72	20240219	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	0	3	0.00	239967170	54435	44.73	4430	4475	4350	5700	3075	4390	4408.40	4.66	0	14274	4473	4431	4358	4316	4243	4447	4332	43	1310	500	3160	5	1	8610587	378	24.80	0.83	12	0.63	177.00	5310.00	5430	20230724	-19.15	3900	20230316	12.56	4745	-7.48	20240201	4110	6.81	20240201	5430	-19.15	20230724	3900	12.56	20230316	3.13	N	086060	500	43 억		401652	N	N	0	N	00	N
73	20240219	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	0	3	0.00	112252840	25364	20.84	4430	4475	4390	5700	3075	4390	4425.98	4.66	0	3873	4473	4431	4358	4316	4243	4447	4332	43	1310	500	3160	5	1	8610587	378	24.80	0.83	12	0.29	177.00	5310.00	5430	20230724	-19.15	3900	20230316	12.56	4745	-7.48	20240201	4110	6.81	20240201	5430	-19.15	20230724	3900	12.56	20230316	3.13	N	086060	500	43 억		401652	N	N	0	N	00	N
74	20240216	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	80	2	1.86	528769755	121253	190.31	4390	4400	4285	5600	3020	4310	4360.85	4.37	0	24363	4353	4331	4303	4281	4253	4342	4292	43	1290	500	3100	5	1	8610587	378	24.80	0.83	12	1.41	177.00	5310.00	5430	20230724	-19.15	3900	20230316	12.56	4745	-7.48	20240201	4110	6.81	20240201	5430	-19.15	20230724	3900	12.56	20230316	3.15	N	086060	500	43 억		376050	N	N	0	N	00	N
75	20240216	150613	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	75	2	1.74	489569430	112316	176.28	4390	4400	4285	5600	3020	4310	4358.86	4.37	0	22861	4353	4331	4303	4281	4253	4342	4292	43	1290	500	3100	5	1	8610587	378	24.77	0.83	12	1.30	177.00	5310.00	5430	20230724	-19.24	3900	20230316	12.44	4745	-7.59	20240201	4110	6.69	20240201	5430	-19.24	20230724	3900	12.44	20230316	3.15	N	086060	500	43 억		376050	N	N	0	N	00	N
76	20240216	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	70	2	1.62	448189190	102866	161.45	4390	4400	4285	5600	3020	4310	4357.02	4.37	0	19501	4353	4331	4303	4281	4253	4342	4292	43	1290	500	3100	5	1	8610587	377	24.75	0.82	12	1.19	177.00	5310.00	5430	20230724	-19.34	3900	20230316	12.31	4745	-7.69	20240201	4110	6.57	20240201	5430	-19.34	20230724	3900	12.31	20230316	3.15	N	086060	500	43 억		376050	N	N	0	N	00	N
77	20240216	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	80	2	1.86	401947240	92252	144.79	4390	4400	4285	5600	3020	4310	4357.06	4.37	0	18142	4353	4331	4303	4281	4253	4342	4292	43	1290	500	3100	5	1	8610587	378	24.80	0.83	12	1.07	177.00	5310.00	5430	20230724	-19.15	3900	20230316	12.56	4745	-7.48	20240201	4110	6.81	20240201	5430	-19.15	20230724	3900	12.56	20230316	3.15	N	086060	500	43 억		376050	N	N	0	N	00	N
78	20240216	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	85	2	1.97	349286060	80252	125.96	4390	4395	4285	5600	3020	4310	4352.37	4.37	0	16198	4353	4331	4303	4281	4253	4342	4292	43	1290	500	3100	5	1	8610587	378	24.83	0.83	12	0.93	177.00	5310.00	5430	20230724	-19.06	3900	20230316	12.69	4745	-7.38	20240201	4110	6.93	20240201	5430	-19.06	20230724	3900	12.69	20230316	3.15	N	086060	500	43 억		376050	N	N	0	N	00	N
79	20240216	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	65	2	1.51	316899090	72860	114.35	4390	4390	4285	5600	3020	4310	4349.43	4.37	0	14971	4353	4331	4303	4281	4253	4342	4292	43	1290	500	3100	5	1	8610587	377	24.72	0.82	12	0.85	177.00	5310.00	5430	20230724	-19.43	3900	20230316	12.18	4745	-7.80	20240201	4110	6.45	20240201	5430	-19.43	20230724	3900	12.18	20230316	3.15	N	086060	500	43 억		376050	N	N	0	N	00	N
80	20240216	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	40	2	0.93	214790905	49504	77.70	4390	4390	4285	5600	3020	4310	4338.86	4.37	0	4387	4353	4331	4303	4281	4253	4342	4292	43	1290	500	3100	5	1	8610587	375	24.58	0.82	12	0.57	177.00	5310.00	5430	20230724	-19.89	3900	20230316	11.54	4745	-8.32	20240201	4110	5.84	20240201	5430	-19.89	20230724	3900	11.54	20230316	3.15	N	086060	500	43 억		376050	N	N	0	N	00	N
81	20240216	090603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	40	2	0.93	60420615	13846	21.73	4390	4390	4335	5600	3020	4310	4363.77	4.37	0	-516	4353	4331	4303	4281	4253	4342	4292	43	1290	500	3100	5	1	8610587	375	24.58	0.82	12	0.16	177.00	5310.00	5430	20230724	-19.89	3900	20230316	11.54	4745	-8.32	20240201	4110	5.84	20240201	5430	-19.89	20230724	3900	11.54	20230316	3.15	N	086060	500	43 억		376050	N	N	0	N	00	N
82	20240215	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	15	2	0.35	273502785	63664	61.63	4295	4325	4275	5580	3010	4295	4296.04	4.28	0	7724	4378	4336	4273	4231	4168	4357	4252	43	1285	500	3090	5	1	8610587	371	24.35	0.81	12	0.74	177.00	5310.00	5430	20230724	-20.63	3900	20230316	10.51	4745	-9.17	20240201	4110	4.87	20240201	5430	-20.63	20230724	3900	10.51	20230316	2.89	N	086060	500	43 억		368326	N	N	0	N	00	N
83	20240215	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	10	2	0.23	210384240	48976	47.41	4295	4325	4275	5580	3010	4295	4295.66	4.28	0	6639	4378	4336	4273	4231	4168	4357	4252	43	1285	500	3090	5	1	8610587	371	24.32	0.81	12	0.57	177.00	5310.00	5430	20230724	-20.72	3900	20230316	10.38	4745	-9.27	20240201	4110	4.74	20240201	5430	-20.72	20230724	3900	10.38	20230316	2.89	N	086060	500	43 억		368326	N	N	0	N	00	N
84	20240215	140607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	0	3	0.00	190152005	44266	42.85	4295	4325	4275	5580	3010	4295	4295.67	4.28	0	7508	4378	4336	4273	4231	4168	4357	4252	43	1285	500	3090	5	1	8610587	370	24.27	0.81	12	0.51	177.00	5310.00	5430	20230724	-20.90	3900	20230316	10.13	4745	-9.48	20240201	4110	4.50	20240201	5430	-20.90	20230724	3900	10.13	20230316	2.89	N	086060	500	43 억		368326	N	N	0	N	00	N
85	20240215	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	0	3	0.00	136113880	31705	30.69	4295	4325	4275	5580	3010	4295	4293.14	4.28	0	-1615	4378	4336	4273	4231	4168	4357	4252	43	1285	500	3090	5	1	8610587	370	24.27	0.81	12	0.37	177.00	5310.00	5430	20230724	-20.90	3900	20230316	10.13	4745	-9.48	20240201	4110	4.50	20240201	5430	-20.90	20230724	3900	10.13	20230316	2.89	N	086060	500	43 억		368326	N	N	0	N	00	N
86	20240215	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-5	5	-0.12	124957645	29103	28.17	4295	4325	4275	5580	3010	4295	4293.63	4.28	0	-1199	4378	4336	4273	4231	4168	4357	4252	43	1285	500	3090	5	1	8610587	369	24.24	0.81	12	0.34	177.00	5310.00	5430	20230724	-20.99	3900	20230316	10.00	4745	-9.59	20240201	4110	4.38	20240201	5430	-20.99	20230724	3900	10.00	20230316	2.89	N	086060	500	43 억		368326	N	N	0	N	00	N
87	20240215	110603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-5	5	-0.12	95692205	22268	21.56	4295	4325	4280	5580	3010	4295	4297.30	4.28	0	-3431	4378	4336	4273	4231	4168	4357	4252	43	1285	500	3090	5	1	8610587	369	24.24	0.81	12	0.26	177.00	5310.00	5430	20230724	-20.99	3900	20230316	10.00	4745	-9.59	20240201	4110	4.38	20240201	5430	-20.99	20230724	3900	10.00	20230316	2.89	N	086060	500	43 억		368326	N	N	0	N	00	N
88	20240215	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	0	3	0.00	73282595	17043	16.50	4295	4325	4285	5580	3010	4295	4299.86	4.28	0	-1470	4378	4336	4273	4231	4168	4357	4252	43	1285	500	3090	5	1	8610587	370	24.27	0.81	12	0.20	177.00	5310.00	5430	20230724	-20.90	3900	20230316	10.13	4745	-9.48	20240201	4110	4.50	20240201	5430	-20.90	20230724	3900	10.13	20230316	2.89	N	086060	500	43 억		368326	N	N	0	N	00	N
89	20240215	090603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	5	2	0.12	15594470	3625	3.51	4295	4320	4295	5580	3010	4295	4301.92	4.28	0	243	4378	4336	4273	4231	4168	4357	4252	43	1285	500	3090	5	1	8610587	370	24.29	0.81	12	0.04	177.00	5310.00	5430	20230724	-20.81	3900	20230316	10.26	4745	-9.38	20240201	4110	4.62	20240201	5430	-20.81	20230724	3900	10.26	20230316	2.89	N	086060	500	43 억		368326	N	N	0	N	00	N
90	20240214	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	50	2	1.18	440532955	103198	24.56	4245	4315	4210	5510	2975	4245	4268.77	3.99	0	23231	4585	4415	4330	4160	4075	4372	4117	43	1265	500	3050	5	1	8610587	370	24.27	0.81	12	1.20	177.00	5310.00	5430	20230724	-20.90	3900	20230316	10.13	4745	-9.48	20240201	4110	4.50	20240201	5430	-20.90	20230724	3900	10.13	20230316	2.89	N	086060	500	43 억		343399	N	N	0	N	00	N
91	20240214	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	65	2	1.53	412682750	96719	23.02	4245	4310	4210	5510	2975	4245	4266.82	3.99	0	22830	4585	4415	4330	4160	4075	4372	4117	43	1265	500	3050	5	1	8610587	371	24.35	0.81	12	1.12	177.00	5310.00	5430	20230724	-20.63	3900	20230316	10.51	4745	-9.17	20240201	4110	4.87	20240201	5430	-20.63	20230724	3900	10.51	20230316	2.89	N	086060	500	43 억		343399	N	N	0	N	00	N
92	20240214	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	30	2	0.71	328288525	77066	18.34	4245	4295	4210	5510	2975	4245	4259.84	3.99	0	14947	4585	4415	4330	4160	4075	4372	4117	43	1265	500	3050	5	1	8610587	368	24.15	0.81	12	0.90	177.00	5310.00	5430	20230724	-21.27	3900	20230316	9.62	4745	-9.91	20240201	4110	4.01	20240201	5430	-21.27	20230724	3900	9.62	20230316	2.89	N	086060	500	43 억		343399	N	N	0	N	00	N
93	20240214	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	25	2	0.59	259938515	61057	14.53	4245	4290	4210	5510	2975	4245	4257.31	3.99	0	12895	4585	4415	4330	4160	4075	4372	4117	43	1265	500	3050	5	1	8610587	368	24.12	0.80	12	0.71	177.00	5310.00	5430	20230724	-21.36	3900	20230316	9.49	4745	-10.01	20240201	4110	3.89	20240201	5430	-21.36	20230724	3900	9.49	20230316	2.89	N	086060	500	43 억		343399	N	N	0	N	00	N
94	20240214	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	30	2	0.71	212746220	50022	11.90	4245	4290	4210	5510	2975	4245	4253.05	3.99	0	12041	4585	4415	4330	4160	4075	4372	4117	43	1265	500	3050	5	1	8610587	368	24.15	0.81	12	0.58	177.00	5310.00	5430	20230724	-21.27	3900	20230316	9.62	4745	-9.91	20240201	4110	4.01	20240201	5430	-21.27	20230724	3900	9.62	20230316	2.89	N	086060	500	43 억		343399	N	N	0	N	00	N
95	20240214	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	5	2	0.12	175644230	41306	9.83	4245	4290	4210	5510	2975	4245	4252.27	3.99	0	9510	4585	4415	4330	4160	4075	4372	4117	43	1265	500	3050	5	1	8610587	366	24.01	0.80	12	0.48	177.00	5310.00	5430	20230724	-21.73	3900	20230316	8.97	4745	-10.43	20240201	4110	3.41	20240201	5430	-21.73	20230724	3900	8.97	20230316	2.89	N	086060	500	43 억		343399	N	N	0	N	00	N
96	20240214	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	10	2	0.24	46208495	10895	2.59	4245	4260	4210	5510	2975	4245	4241.26	3.99	0	4535	4585	4415	4330	4160	4075	4372	4117	43	1265	500	3050	5	1	8610587	366	24.04	0.80	12	0.13	177.00	5310.00	5430	20230724	-21.64	3900	20230316	9.10	4745	-10.33	20240201	4110	3.53	20240201	5430	-21.64	20230724	3900	9.10	20230316	2.89	N	086060	500	43 억		343399	N	N	0	N	00	N
97	20240213	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	45	2	1.07	1810189330	418797	919.87	4500	4500	4245	5460	2940	4200	4322.37	4.40	0	-32130	4290	4245	4205	4160	4120	4225	4140	43	1260	500	3020	5	1	8610587	366	23.98	0.80	12	4.86	177.00	5310.00	5430	20230724	-21.82	3900	20230316	8.85	4745	-10.54	20240201	4110	3.28	20240201	5430	-21.82	20230724	3900	8.85	20230316	2.91	N	086060	500	43 억		378827	N	N	0	N	00	N
98	20240213	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	50	2	1.19	1760910115	407200	894.39	4500	4500	4245	5460	2940	4200	4324.44	4.40	0	-35868	4290	4245	4205	4160	4120	4225	4140	43	1260	500	3020	5	1	8610587	366	24.01	0.80	12	4.73	177.00	5310.00	5430	20230724	-21.73	3900	20230316	8.97	4745	-10.43	20240201	4110	3.41	20240201	5430	-21.73	20230724	3900	8.97	20230316	2.91	N	086060	500	43 억		378827	N	N	0	N	00	N
99	20240213	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	70	2	1.67	1699791000	392841	862.86	4500	4500	4245	5460	2940	4200	4326.92	4.40	0	-40973	4290	4245	4205	4160	4120	4225	4140	43	1260	500	3020	5	1	8610587	368	24.12	0.80	12	4.56	177.00	5310.00	5430	20230724	-21.36	3900	20230316	9.49	4745	-10.01	20240201	4110	3.89	20240201	5430	-21.36	20230724	3900	9.49	20230316	2.91	N	086060	500	43 억		378827	N	N	0	N	00	N
100	20240213	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	60	2	1.43	1661988965	383964	843.36	4500	4500	4245	5460	2940	4200	4328.50	4.40	0	-42839	4290	4245	4205	4160	4120	4225	4140	43	1260	500	3020	5	1	8610587	367	24.07	0.80	12	4.46	177.00	5310.00	5430	20230724	-21.55	3900	20230316	9.23	4745	-10.22	20240201	4110	3.65	20240201	5430	-21.55	20230724	3900	9.23	20230316	2.91	N	086060	500	43 억		378827	N	N	0	N	00	N
101	20240213	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	60	2	1.43	1630312285	376520	827.01	4500	4500	4245	5460	2940	4200	4329.95	4.40	0	-46289	4290	4245	4205	4160	4120	4225	4140	43	1260	500	3020	5	1	8610587	367	24.07	0.80	12	4.37	177.00	5310.00	5430	20230724	-21.55	3900	20230316	9.23	4745	-10.22	20240201	4110	3.65	20240201	5430	-21.55	20230724	3900	9.23	20230316	2.91	N	086060	500	43 억		378827	N	N	0	N	00	N
102	20240213	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	75	2	1.79	1556452475	359147	788.85	4500	4500	4245	5460	2940	4200	4333.75	4.40	0	-48988	4290	4245	4205	4160	4120	4225	4140	43	1260	500	3020	5	1	8610587	368	24.15	0.81	12	4.17	177.00	5310.00	5430	20230724	-21.27	3900	20230316	9.62	4745	-9.91	20240201	4110	4.01	20240201	5430	-21.27	20230724	3900	9.62	20230316	2.91	N	086060	500	43 억		378827	N	N	0	N	00	N
103	20240213	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	95	2	2.26	1346797600	310026	680.96	4500	4500	4245	5460	2940	4200	4344.14	4.40	0	-32365	4290	4245	4205	4160	4120	4225	4140	43	1260	500	3020	5	1	8610587	370	24.27	0.81	12	3.60	177.00	5310.00	5430	20230724	-20.90	3900	20230316	10.13	4745	-9.48	20240201	4110	4.50	20240201	5430	-20.90	20230724	3900	10.13	20230316	2.91	N	086060	500	43 억		378827	N	N	0	N	00	N