KissMeData/006050/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	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	0	3	0.00	86678172	67881	268.92	1270	1291	1267	1675	903	1289	1276.84	2.51	0	-8369	1297	1292	1285	1280	1273	1295	1283	174	386	500	870	1	1	34895243	450	24.32	0.92	12	0.19	53.00	1399.00	1750	20230922	-26.34	1198	20230726	7.60	1437	-10.30	20240102	1228	4.97	20240220	1750	-26.34	20230922	1198	7.60	20230726	3.22	N	006050	500	174 억		876417	N	N	0	N	00	N
3	20240229	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	1	2	0.08	79225574	62091	245.98	1270	1291	1267	1675	903	1289	1275.96	2.51	0	-7007	1297	1292	1285	1280	1273	1295	1283	174	386	500	870	1	1	34895243	450	24.34	0.92	12	0.18	53.00	1399.00	1750	20230922	-26.29	1198	20230726	7.68	1437	-10.23	20240102	1228	5.05	20240220	1750	-26.29	20230922	1198	7.68	20230726	3.22	N	006050	500	174 억		876417	N	N	0	N	00	N
4	20240229	140212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1269	-20	5	-1.55	40952254	32195	127.55	1270	1281	1267	1675	903	1289	1272.01	2.51	0	-2911	1297	1292	1285	1280	1273	1295	1283	174	386	500	870	1	1	34895243	443	23.94	0.91	12	0.09	53.00	1399.00	1750	20230922	-27.49	1198	20230726	5.93	1437	-11.69	20240102	1228	3.34	20240220	1750	-27.49	20230922	1198	5.93	20230726	3.22	N	006050	500	174 억		876417	N	N	0	N	00	N
5	20240229	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1270	-19	5	-1.47	36138520	28405	112.53	1270	1281	1268	1675	903	1289	1272.26	2.51	0	-2416	1297	1292	1285	1280	1273	1295	1283	174	386	500	870	1	1	34895243	443	23.96	0.91	12	0.08	53.00	1399.00	1750	20230922	-27.43	1198	20230726	6.01	1437	-11.62	20240102	1228	3.42	20240220	1750	-27.43	20230922	1198	6.01	20230726	3.22	N	006050	500	174 억		876417	N	N	0	N	00	N
6	20240229	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1273	-16	5	-1.24	30437527	23916	94.75	1270	1281	1269	1675	903	1289	1272.68	2.51	0	-1652	1297	1292	1285	1280	1273	1295	1283	174	386	500	870	1	1	34895243	444	24.02	0.91	12	0.07	53.00	1399.00	1750	20230922	-27.26	1198	20230726	6.26	1437	-11.41	20240102	1228	3.66	20240220	1750	-27.26	20230922	1198	6.26	20230726	3.22	N	006050	500	174 억		876417	N	N	0	N	00	N
7	20240229	110213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1273	-16	5	-1.24	16678601	13094	51.87	1270	1281	1270	1675	903	1289	1273.76	2.51	0	-1523	1297	1292	1285	1280	1273	1295	1283	174	386	500	870	1	1	34895243	444	24.02	0.91	12	0.04	53.00	1399.00	1750	20230922	-27.26	1198	20230726	6.26	1437	-11.41	20240102	1228	3.66	20240220	1750	-27.26	20230922	1198	6.26	20230726	3.22	N	006050	500	174 억		876417	N	N	0	N	00	N
8	20240229	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	-10	5	-0.78	7513511	5907	23.40	1270	1281	1270	1675	903	1289	1271.97	2.51	0	-523	1297	1292	1285	1280	1273	1295	1283	174	386	500	870	1	1	34895243	446	24.13	0.91	12	0.02	53.00	1399.00	1750	20230922	-26.91	1198	20230726	6.76	1437	-11.00	20240102	1228	4.15	20240220	1750	-26.91	20230922	1198	6.76	20230726	3.22	N	006050	500	174 억		876417	N	N	0	N	00	N
9	20240229	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	-9	5	-0.70	6108125	4809	19.05	1270	1280	1270	1675	903	1289	1270.14	2.51	0	439	1297	1292	1285	1280	1273	1295	1283	174	386	500	870	1	1	34895243	447	24.15	0.91	12	0.01	53.00	1399.00	1750	20230922	-26.86	1198	20230726	6.84	1437	-10.93	20240102	1228	4.23	20240220	1750	-26.86	20230922	1198	6.84	20230726	3.22	N	006050	500	174 억		876417	N	N	0	N	00	N
10	20240228	160159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	14	2	1.10	32261751	25103	58.56	1278	1290	1278	1657	893	1275	1285.17	2.52	0	-1384	1295	1284	1278	1267	1261	1282	1265	174	382	500	860	1	1	34895243	450	24.32	0.92	12	0.07	53.00	1399.00	1750	20230922	-26.34	1198	20230726	7.60	1437	-10.30	20240102	1228	4.97	20240220	1750	-26.34	20230922	1198	7.60	20230726	3.19	N	006050	500	174 억		877801	N	N	0	N	00	N
11	20240228	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1287	12	2	0.94	28850220	22456	52.39	1278	1290	1278	1657	893	1275	1284.74	2.52	0	-1385	1295	1284	1278	1267	1261	1282	1265	174	382	500	860	1	1	34895243	449	24.28	0.92	12	0.06	53.00	1399.00	1750	20230922	-26.46	1198	20230726	7.43	1437	-10.44	20240102	1228	4.80	20240220	1750	-26.46	20230922	1198	7.43	20230726	3.19	N	006050	500	174 억		877801	N	N	0	N	00	N
12	20240228	140212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1286	11	2	0.86	21281661	16569	38.65	1278	1290	1278	1657	893	1275	1284.43	2.52	0	-1385	1295	1284	1278	1267	1261	1282	1265	174	382	500	860	1	1	34895243	449	24.26	0.92	12	0.05	53.00	1399.00	1750	20230922	-26.51	1198	20230726	7.35	1437	-10.51	20240102	1228	4.72	20240220	1750	-26.51	20230922	1198	7.35	20230726	3.19	N	006050	500	174 억		877801	N	N	0	N	00	N
13	20240228	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1286	11	2	0.86	19808209	15423	35.98	1278	1290	1278	1657	893	1275	1284.33	2.52	0	-1278	1295	1284	1278	1267	1261	1282	1265	174	382	500	860	1	1	34895243	449	24.26	0.92	12	0.04	53.00	1399.00	1750	20230922	-26.51	1198	20230726	7.35	1437	-10.51	20240102	1228	4.72	20240220	1750	-26.51	20230922	1198	7.35	20230726	3.19	N	006050	500	174 억		877801	N	N	0	N	00	N
14	20240228	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1287	12	2	0.94	18777908	14620	34.11	1278	1290	1278	1657	893	1275	1284.40	2.52	0	-1302	1295	1284	1278	1267	1261	1282	1265	174	382	500	860	1	1	34895243	449	24.28	0.92	12	0.04	53.00	1399.00	1750	20230922	-26.46	1198	20230726	7.43	1437	-10.44	20240102	1228	4.80	20240220	1750	-26.46	20230922	1198	7.43	20230726	3.19	N	006050	500	174 억		877801	N	N	0	N	00	N
15	20240228	110207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1288	13	2	1.02	16033508	12487	29.13	1278	1290	1278	1657	893	1275	1284.02	2.52	0	-824	1295	1284	1278	1267	1261	1282	1265	174	382	500	860	1	1	34895243	449	24.30	0.92	12	0.04	53.00	1399.00	1750	20230922	-26.40	1198	20230726	7.51	1437	-10.37	20240102	1228	4.89	20240220	1750	-26.40	20230922	1198	7.51	20230726	3.19	N	006050	500	174 억		877801	N	N	0	N	00	N
16	20240228	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1283	8	2	0.63	4751373	3707	8.65	1278	1290	1278	1657	893	1275	1281.73	2.52	0	-794	1295	1284	1278	1267	1261	1282	1265	174	382	500	860	1	1	34895243	448	24.21	0.92	12	0.01	53.00	1399.00	1750	20230922	-26.69	1198	20230726	7.10	1437	-10.72	20240102	1228	4.48	20240220	1750	-26.69	20230922	1198	7.10	20230726	3.19	N	006050	500	174 억		877801	N	N	0	N	00	N
17	20240228	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	15	2	1.18	2641466	2064	4.82	1278	1290	1278	1657	893	1275	1279.78	2.52	0	556	1295	1284	1278	1267	1261	1282	1265	174	382	500	860	1	1	34895243	450	24.34	0.92	12	0.01	53.00	1399.00	1750	20230922	-26.29	1198	20230726	7.68	1437	-10.23	20240102	1228	5.05	20240220	1750	-26.29	20230922	1198	7.68	20230726	3.19	N	006050	500	174 억		877801	N	N	0	N	00	N
18	20240227	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	-14	5	-1.09	54694606	42842	65.82	1289	1289	1272	1675	903	1289	1276.66	2.52	0	-5069	1312	1300	1288	1276	1264	1306	1282	174	386	500	870	1	1	34895243	445	24.06	0.91	12	0.12	53.00	1399.00	1750	20230922	-27.14	1198	20230726	6.43	1437	-11.27	20240102	1228	3.83	20240220	1750	-27.14	20230922	1198	6.43	20230726	3.20	N	006050	500	174 억		879926	N	N	0	N	00	N
19	20240227	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1274	-15	5	-1.16	52953285	41475	63.72	1289	1289	1272	1675	903	1289	1276.75	2.52	0	-4941	1312	1300	1288	1276	1264	1306	1282	174	386	500	870	1	1	34895243	445	24.04	0.91	12	0.12	53.00	1399.00	1750	20230922	-27.20	1198	20230726	6.34	1437	-11.34	20240102	1228	3.75	20240220	1750	-27.20	20230922	1198	6.34	20230726	3.20	N	006050	500	174 억		879926	N	N	0	N	00	N
20	20240227	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	-14	5	-1.09	39368223	30812	47.34	1289	1289	1273	1675	903	1289	1277.69	2.52	0	-2340	1312	1300	1288	1276	1264	1306	1282	174	386	500	870	1	1	34895243	445	24.06	0.91	12	0.09	53.00	1399.00	1750	20230922	-27.14	1198	20230726	6.43	1437	-11.27	20240102	1228	3.83	20240220	1750	-27.14	20230922	1198	6.43	20230726	3.20	N	006050	500	174 억		879926	N	N	0	N	00	N
21	20240227	130201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1278	-11	5	-0.85	35170493	27521	42.28	1289	1289	1273	1675	903	1289	1277.95	2.52	0	-2141	1312	1300	1288	1276	1264	1306	1282	174	386	500	870	1	1	34895243	446	24.11	0.91	12	0.08	53.00	1399.00	1750	20230922	-26.97	1198	20230726	6.68	1437	-11.06	20240102	1228	4.07	20240220	1750	-26.97	20230922	1198	6.68	20230726	3.20	N	006050	500	174 억		879926	N	N	0	N	00	N
22	20240227	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1278	-11	5	-0.85	31385504	24554	37.73	1289	1289	1273	1675	903	1289	1278.22	2.52	0	-1890	1312	1300	1288	1276	1264	1306	1282	174	386	500	870	1	1	34895243	446	24.11	0.91	12	0.07	53.00	1399.00	1750	20230922	-26.97	1198	20230726	6.68	1437	-11.06	20240102	1228	4.07	20240220	1750	-26.97	20230922	1198	6.68	20230726	3.20	N	006050	500	174 억		879926	N	N	0	N	00	N
23	20240227	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	-10	5	-0.78	8987593	7043	10.82	1289	1289	1273	1675	903	1289	1276.10	2.52	0	-1431	1312	1300	1288	1276	1264	1306	1282	174	386	500	870	1	1	34895243	446	24.13	0.91	12	0.02	53.00	1399.00	1750	20230922	-26.91	1198	20230726	6.76	1437	-11.00	20240102	1228	4.15	20240220	1750	-26.91	20230922	1198	6.76	20230726	3.20	N	006050	500	174 억		879926	N	N	0	N	00	N
24	20240227	100212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	-14	5	-1.09	7346281	5757	8.85	1289	1289	1273	1675	903	1289	1276.06	2.52	0	-1202	1312	1300	1288	1276	1264	1306	1282	174	386	500	870	1	1	34895243	445	24.06	0.91	12	0.02	53.00	1399.00	1750	20230922	-27.14	1198	20230726	6.43	1437	-11.27	20240102	1228	3.83	20240220	1750	-27.14	20230922	1198	6.43	20230726	3.20	N	006050	500	174 억		879926	N	N	0	N	00	N
25	20240227	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1284	-5	5	-0.39	96546	75	0.12	1289	1289	1284	1675	903	1289	1287.28	2.52	0	-61	1312	1300	1288	1276	1264	1306	1282	174	386	500	870	1	1	34895243	448	24.23	0.92	12	0.00	53.00	1399.00	1750	20230922	-26.63	1198	20230726	7.18	1437	-10.65	20240102	1228	4.56	20240220	1750	-26.63	20230922	1198	7.18	20230726	3.20	N	006050	500	174 억		879926	N	N	0	N	00	N
26	20240226	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	-3	5	-0.23	83498142	65085	216.81	1282	1300	1276	1679	905	1292	1282.91	2.53	0	-3992	1304	1298	1289	1283	1274	1293	1278	174	387	500	870	1	1	34895243	450	24.32	0.92	12	0.19	53.00	1399.00	1750	20230922	-26.34	1198	20230726	7.60	1437	-10.30	20240102	1228	4.97	20240220	1750	-26.34	20230922	1198	7.60	20230726	3.19	N	006050	500	174 억		883918	N	N	0	N	00	N
27	20240226	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1283	-9	5	-0.70	73638994	57403	191.22	1282	1300	1276	1679	905	1292	1282.84	2.53	0	-3968	1304	1298	1289	1283	1274	1293	1278	174	387	500	870	1	1	34895243	448	24.21	0.92	12	0.16	53.00	1399.00	1750	20230922	-26.69	1198	20230726	7.10	1437	-10.72	20240102	1228	4.48	20240220	1750	-26.69	20230922	1198	7.10	20230726	3.19	N	006050	500	174 억		883918	N	N	0	N	00	N
28	20240226	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1286	-6	5	-0.46	71041110	55381	184.48	1282	1300	1276	1679	905	1292	1282.77	2.53	0	-3969	1304	1298	1289	1283	1274	1293	1278	174	387	500	870	1	1	34895243	449	24.26	0.92	12	0.16	53.00	1399.00	1750	20230922	-26.51	1198	20230726	7.35	1437	-10.51	20240102	1228	4.72	20240220	1750	-26.51	20230922	1198	7.35	20230726	3.19	N	006050	500	174 억		883918	N	N	0	N	00	N
29	20240226	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1288	-4	5	-0.31	66651773	51967	173.11	1282	1300	1276	1679	905	1292	1282.58	2.53	0	-3988	1304	1298	1289	1283	1274	1293	1278	174	387	500	870	1	1	34895243	449	24.30	0.92	12	0.15	53.00	1399.00	1750	20230922	-26.40	1198	20230726	7.51	1437	-10.37	20240102	1228	4.89	20240220	1750	-26.40	20230922	1198	7.51	20230726	3.19	N	006050	500	174 억		883918	N	N	0	N	00	N
30	20240226	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	4	2	0.31	62813369	48986	163.18	1282	1300	1276	1679	905	1292	1282.27	2.53	0	-4467	1304	1298	1289	1283	1274	1293	1278	174	387	500	870	1	1	34895243	452	24.45	0.93	12	0.14	53.00	1399.00	1750	20230922	-25.94	1198	20230726	8.18	1437	-9.81	20240102	1228	5.54	20240220	1750	-25.94	20230922	1198	8.18	20230726	3.19	N	006050	500	174 억		883918	N	N	0	N	00	N
31	20240226	110211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1278	-14	5	-1.08	43078767	33693	112.24	1282	1292	1276	1679	905	1292	1278.57	2.53	0	-3494	1304	1298	1289	1283	1274	1293	1278	174	387	500	870	1	1	34895243	446	24.11	0.91	12	0.10	53.00	1399.00	1750	20230922	-26.97	1198	20230726	6.68	1437	-11.06	20240102	1228	4.07	20240220	1750	-26.97	20230922	1198	6.68	20230726	3.19	N	006050	500	174 억		883918	N	N	0	N	00	N
32	20240226	100209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1281	-11	5	-0.85	29971068	23426	78.03	1282	1292	1276	1679	905	1292	1279.39	2.53	0	-3082	1304	1298	1289	1283	1274	1293	1278	174	387	500	870	1	1	34895243	447	24.17	0.92	12	0.07	53.00	1399.00	1750	20230922	-26.80	1198	20230726	6.93	1437	-10.86	20240102	1228	4.32	20240220	1750	-26.80	20230922	1198	6.93	20230726	3.19	N	006050	500	174 억		883918	N	N	0	N	00	N
33	20240226	090207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1277	-15	5	-1.16	2919432	2279	7.59	1282	1291	1277	1679	905	1292	1281.01	2.53	0	-1	1304	1298	1289	1283	1274	1293	1278	174	387	500	870	1	1	34895243	446	24.09	0.91	12	0.01	53.00	1399.00	1750	20230922	-27.03	1198	20230726	6.59	1437	-11.13	20240102	1228	3.99	20240220	1750	-27.03	20230922	1198	6.59	20230726	3.19	N	006050	500	174 억		883918	N	N	0	N	00	N
34	20240223	160209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1292	2	2	0.16	38550242	30020	36.29	1295	1295	1280	1677	903	1290	1284.15	2.54	0	-3919	1308	1298	1290	1280	1272	1295	1277	174	387	500	870	1	1	34895243	451	24.38	0.92	12	0.09	53.00	1399.00	1750	20230922	-26.17	1198	20230726	7.85	1437	-10.09	20240102	1228	5.21	20240220	1750	-26.17	20230922	1198	7.85	20230726	3.19	N	006050	500	174 억		887837	N	N	0	N	00	N
35	20240223	150210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1284	-6	5	-0.47	33130436	25824	31.22	1295	1295	1280	1677	903	1290	1282.93	2.54	0	-3905	1308	1298	1290	1280	1272	1295	1277	174	387	500	870	1	1	34895243	448	24.23	0.92	12	0.07	53.00	1399.00	1750	20230922	-26.63	1198	20230726	7.18	1437	-10.65	20240102	1228	4.56	20240220	1750	-26.63	20230922	1198	7.18	20230726	3.19	N	006050	500	174 억		887837	N	N	0	N	00	N
36	20240223	140209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1284	-6	5	-0.47	18644299	14522	17.55	1295	1295	1280	1677	903	1290	1283.87	2.54	0	-3229	1308	1298	1290	1280	1272	1295	1277	174	387	500	870	1	1	34895243	448	24.23	0.92	12	0.04	53.00	1399.00	1750	20230922	-26.63	1198	20230726	7.18	1437	-10.65	20240102	1228	4.56	20240220	1750	-26.63	20230922	1198	7.18	20230726	3.19	N	006050	500	174 억		887837	N	N	0	N	00	N
37	20240223	130209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1285	-5	5	-0.39	17966541	13994	16.92	1295	1295	1280	1677	903	1290	1283.87	2.54	0	-2729	1308	1298	1290	1280	1272	1295	1277	174	387	500	870	1	1	34895243	448	24.25	0.92	12	0.04	53.00	1399.00	1750	20230922	-26.57	1198	20230726	7.26	1437	-10.58	20240102	1228	4.64	20240220	1750	-26.57	20230922	1198	7.26	20230726	3.19	N	006050	500	174 억		887837	N	N	0	N	00	N
38	20240223	120208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1288	-2	5	-0.16	10736149	8355	10.10	1295	1295	1280	1677	903	1290	1285.00	2.54	0	-2063	1308	1298	1290	1280	1272	1295	1277	174	387	500	870	1	1	34895243	449	24.30	0.92	12	0.02	53.00	1399.00	1750	20230922	-26.40	1198	20230726	7.51	1437	-10.37	20240102	1228	4.89	20240220	1750	-26.40	20230922	1198	7.51	20230726	3.19	N	006050	500	174 억		887837	N	N	0	N	00	N
39	20240223	110209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1293	3	2	0.23	9935865	7734	9.35	1295	1295	1280	1677	903	1290	1284.70	2.54	0	-1571	1308	1298	1290	1280	1272	1295	1277	174	387	500	870	1	1	34895243	451	24.40	0.92	12	0.02	53.00	1399.00	1750	20230922	-26.11	1198	20230726	7.93	1437	-10.02	20240102	1228	5.29	20240220	1750	-26.11	20230922	1198	7.93	20230726	3.19	N	006050	500	174 억		887837	N	N	0	N	00	N
40	20240223	100207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	0	3	0.00	7746559	6031	7.29	1295	1295	1280	1677	903	1290	1284.46	2.54	0	-1460	1308	1298	1290	1280	1272	1295	1277	174	387	500	870	1	1	34895243	450	24.34	0.92	12	0.02	53.00	1399.00	1750	20230922	-26.29	1198	20230726	7.68	1437	-10.23	20240102	1228	5.05	20240220	1750	-26.29	20230922	1198	7.68	20230726	3.19	N	006050	500	174 억		887837	N	N	0	N	00	N
41	20240223	090208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	0	3	0.00	486152	376	0.45	1295	1295	1289	1677	903	1290	1292.96	2.54	0	-280	1308	1298	1290	1280	1272	1295	1277	174	387	500	870	1	1	34895243	450	24.34	0.92	12	0.00	53.00	1399.00	1750	20230922	-26.29	1198	20230726	7.68	1437	-10.23	20240102	1228	5.05	20240220	1750	-26.29	20230922	1198	7.68	20230726	3.19	N	006050	500	174 억		887837	N	N	0	N	00	N
42	20240222	160202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	-10	5	-0.77	106863232	82729	279.02	1299	1300	1282	1690	910	1300	1291.73	2.58	0	-12651	1317	1308	1299	1290	1281	1304	1286	174	390	500	880	1	1	34895243	450	24.34	0.92	12	0.24	53.00	1399.00	1750	20230922	-26.29	1198	20230726	7.68	1437	-10.23	20240102	1228	5.05	20240220	1750	-26.29	20230922	1198	7.68	20230726	3.17	N	006050	500	174 억		900488	N	N	0	N	00	N
43	20240222	150208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	-11	5	-0.85	105290334	81509	274.90	1299	1300	1282	1690	910	1300	1291.76	2.58	0	-12226	1317	1308	1299	1290	1281	1304	1286	174	390	500	880	1	1	34895243	450	24.32	0.92	12	0.23	53.00	1399.00	1750	20230922	-26.34	1198	20230726	7.60	1437	-10.30	20240102	1228	4.97	20240220	1750	-26.34	20230922	1198	7.60	20230726	3.17	N	006050	500	174 억		900488	N	N	0	N	00	N
44	20240222	140208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	-10	5	-0.77	98955194	76595	258.33	1299	1300	1282	1690	910	1300	1291.93	2.58	0	-11571	1317	1308	1299	1290	1281	1304	1286	174	390	500	880	1	1	34895243	450	24.34	0.92	12	0.22	53.00	1399.00	1750	20230922	-26.29	1198	20230726	7.68	1437	-10.23	20240102	1228	5.05	20240220	1750	-26.29	20230922	1198	7.68	20230726	3.17	N	006050	500	174 억		900488	N	N	0	N	00	N
45	20240222	130208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1291	-9	5	-0.69	94091832	72824	245.61	1299	1300	1282	1690	910	1300	1292.04	2.58	0	-8330	1317	1308	1299	1290	1281	1304	1286	174	390	500	880	1	1	34895243	450	24.36	0.92	12	0.21	53.00	1399.00	1750	20230922	-26.23	1198	20230726	7.76	1437	-10.16	20240102	1228	5.13	20240220	1750	-26.23	20230922	1198	7.76	20230726	3.17	N	006050	500	174 억		900488	N	N	0	N	00	N
46	20240222	120208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	-3	5	-0.23	58575072	45210	152.48	1299	1300	1290	1690	910	1300	1295.62	2.58	0	-9763	1317	1308	1299	1290	1281	1304	1286	174	390	500	880	1	1	34895243	453	24.47	0.93	12	0.13	53.00	1399.00	1750	20230922	-25.89	1198	20230726	8.26	1437	-9.74	20240102	1228	5.62	20240220	1750	-25.89	20230922	1198	8.26	20230726	3.17	N	006050	500	174 억		900488	N	N	0	N	00	N
47	20240222	110208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	-3	5	-0.23	48558535	37481	126.41	1299	1300	1290	1690	910	1300	1295.55	2.58	0	-9667	1317	1308	1299	1290	1281	1304	1286	174	390	500	880	1	1	34895243	453	24.47	0.93	12	0.11	53.00	1399.00	1750	20230922	-25.89	1198	20230726	8.26	1437	-9.74	20240102	1228	5.62	20240220	1750	-25.89	20230922	1198	8.26	20230726	3.17	N	006050	500	174 억		900488	N	N	0	N	00	N
48	20240222	100207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	-4	5	-0.31	38033836	29357	99.01	1299	1300	1290	1690	910	1300	1295.56	2.58	0	-8769	1317	1308	1299	1290	1281	1304	1286	174	390	500	880	1	1	34895243	452	24.45	0.93	12	0.08	53.00	1399.00	1750	20230922	-25.94	1198	20230726	8.18	1437	-9.81	20240102	1228	5.54	20240220	1750	-25.94	20230922	1198	8.18	20230726	3.17	N	006050	500	174 억		900488	N	N	0	N	00	N
49	20240222	090207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	-3	5	-0.23	234443	181	0.61	1299	1300	1291	1690	910	1300	1295.27	2.58	0	-149	1317	1308	1299	1290	1281	1304	1286	174	390	500	880	1	1	34895243	453	24.47	0.93	12	0.00	53.00	1399.00	1750	20230922	-25.89	1198	20230726	8.26	1437	-9.74	20240102	1228	5.62	20240220	1750	-25.89	20230922	1198	8.26	20230726	3.17	N	006050	500	174 억		900488	N	N	0	N	00	N
50	20240221	160206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	-4	5	-0.31	38481365	29649	21.09	1307	1308	1290	1695	913	1304	1297.90	2.60	0	-8278	1360	1332	1280	1252	1200	1346	1266	174	391	500	880	1	1	34895243	454	24.53	0.93	12	0.08	53.00	1399.00	1750	20230922	-25.71	1198	20230726	8.51	1437	-9.53	20240102	1228	5.86	20240220	1750	-25.71	20230922	1198	8.51	20230726	3.17	N	006050	500	174 억		908740	N	N	0	N	00	N
51	20240221	150205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	-7	5	-0.54	37145293	28621	20.35	1307	1308	1290	1695	913	1304	1297.83	2.60	0	-8185	1360	1332	1280	1252	1200	1346	1266	174	391	500	880	1	1	34895243	453	24.47	0.93	12	0.08	53.00	1399.00	1750	20230922	-25.89	1198	20230726	8.26	1437	-9.74	20240102	1228	5.62	20240220	1750	-25.89	20230922	1198	8.26	20230726	3.17	N	006050	500	174 억		908740	N	N	0	N	00	N
52	20240221	140206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1299	-5	5	-0.38	23582290	18149	12.91	1307	1308	1290	1695	913	1304	1299.37	2.60	0	-7337	1360	1332	1280	1252	1200	1346	1266	174	391	500	880	1	1	34895243	453	24.51	0.93	12	0.05	53.00	1399.00	1750	20230922	-25.77	1198	20230726	8.43	1437	-9.60	20240102	1228	5.78	20240220	1750	-25.77	20230922	1198	8.43	20230726	3.17	N	006050	500	174 억		908740	N	N	0	N	00	N
53	20240221	130206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1298	-6	5	-0.46	20786572	15998	11.38	1307	1308	1290	1695	913	1304	1299.32	2.60	0	-6875	1360	1332	1280	1252	1200	1346	1266	174	391	500	880	1	1	34895243	453	24.49	0.93	12	0.05	53.00	1399.00	1750	20230922	-25.83	1198	20230726	8.35	1437	-9.67	20240102	1228	5.70	20240220	1750	-25.83	20230922	1198	8.35	20230726	3.17	N	006050	500	174 억		908740	N	N	0	N	00	N
54	20240221	120206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	-8	5	-0.61	14362763	11033	7.85	1307	1308	1295	1695	913	1304	1301.80	2.60	0	-5927	1360	1332	1280	1252	1200	1346	1266	174	391	500	880	1	1	34895243	452	24.45	0.93	12	0.03	53.00	1399.00	1750	20230922	-25.94	1198	20230726	8.18	1437	-9.81	20240102	1228	5.54	20240220	1750	-25.94	20230922	1198	8.18	20230726	3.17	N	006050	500	174 억		908740	N	N	0	N	00	N
55	20240221	110207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1298	-6	5	-0.46	11366642	8723	6.20	1307	1308	1295	1695	913	1304	1303.07	2.60	0	-5019	1360	1332	1280	1252	1200	1346	1266	174	391	500	880	1	1	34895243	453	24.49	0.93	12	0.02	53.00	1399.00	1750	20230922	-25.83	1198	20230726	8.35	1437	-9.67	20240102	1228	5.70	20240220	1750	-25.83	20230922	1198	8.35	20230726	3.17	N	006050	500	174 억		908740	N	N	0	N	00	N
56	20240221	100206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	-4	5	-0.31	9170040	7032	5.00	1307	1308	1295	1695	913	1304	1304.04	2.60	0	-3529	1360	1332	1280	1252	1200	1346	1266	174	391	500	880	1	1	34895243	454	24.53	0.93	12	0.02	53.00	1399.00	1750	20230922	-25.71	1198	20230726	8.51	1437	-9.53	20240102	1228	5.86	20240220	1750	-25.71	20230922	1198	8.51	20230726	3.17	N	006050	500	174 억		908740	N	N	0	N	00	N
57	20240221	090206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1306	2	2	0.15	3095931	2370	1.69	1307	1308	1303	1695	913	1304	1306.30	2.60	0	-872	1360	1332	1280	1252	1200	1346	1266	174	391	500	880	1	1	34895243	456	24.64	0.93	12	0.01	53.00	1399.00	1750	20230922	-25.37	1198	20230726	9.02	1437	-9.12	20240102	1228	6.35	20240220	1750	-25.37	20230922	1198	9.02	20230726	3.17	N	006050	500	174 억		908740	N	N	0	N	00	N
58	20240220	160203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1304	3	2	0.23	179860397	139431	232.82	1300	1308	1228	1691	911	1301	1289.96	2.59	0	3512	1319	1310	1299	1290	1279	1304	1284	174	390	500	880	1	1	34895243	455	24.60	0.93	12	0.40	53.00	1399.00	1750	20230922	-25.49	1198	20230726	8.85	1437	-9.26	20240102	1228	6.19	20240220	1750	-25.49	20230922	1198	8.85	20230726	3.19	N	006050	500	174 억		905228	N	N	0	N	00	N
59	20240220	150205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	-1	5	-0.08	173818395	134794	225.08	1300	1308	1228	1691	911	1301	1289.51	2.59	0	4820	1319	1310	1299	1290	1279	1304	1284	174	390	500	880	1	1	34895243	454	24.53	0.93	12	0.39	53.00	1399.00	1750	20230922	-25.71	1198	20230726	8.51	1437	-9.53	20240102	1228	5.86	20240220	1750	-25.71	20230922	1198	8.51	20230726	3.19	N	006050	500	174 억		905228	N	N	0	N	00	N
60	20240220	140205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1292	-9	5	-0.69	156456458	121407	202.72	1300	1308	1228	1691	911	1301	1288.69	2.59	0	5880	1319	1310	1299	1290	1279	1304	1284	174	390	500	880	1	1	34895243	451	24.38	0.92	12	0.35	53.00	1399.00	1750	20230922	-26.17	1198	20230726	7.85	1437	-10.09	20240102	1228	5.21	20240220	1750	-26.17	20230922	1198	7.85	20230726	3.19	N	006050	500	174 억		905228	N	N	0	N	00	N
61	20240220	130205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	-12	5	-0.92	147839332	114726	191.57	1300	1308	1228	1691	911	1301	1288.63	2.59	0	7634	1319	1310	1299	1290	1279	1304	1284	174	390	500	880	1	1	34895243	450	24.32	0.92	12	0.33	53.00	1399.00	1750	20230922	-26.34	1198	20230726	7.60	1437	-10.30	20240102	1228	4.97	20240220	1750	-26.34	20230922	1198	7.60	20230726	3.19	N	006050	500	174 억		905228	N	N	0	N	00	N
62	20240220	120204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	-11	5	-0.85	145009420	112528	187.90	1300	1308	1228	1691	911	1301	1288.65	2.59	0	7716	1319	1310	1299	1290	1279	1304	1284	174	390	500	880	1	1	34895243	450	24.34	0.92	12	0.32	53.00	1399.00	1750	20230922	-26.29	1198	20230726	7.68	1437	-10.23	20240102	1228	5.05	20240220	1750	-26.29	20230922	1198	7.68	20230726	3.19	N	006050	500	174 억		905228	N	N	0	N	00	N
63	20240220	110203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1284	-17	5	-1.31	138534050	107478	179.46	1300	1308	1228	1691	911	1301	1288.95	2.59	0	6895	1319	1310	1299	1290	1279	1304	1284	174	390	500	880	1	1	34895243	448	24.23	0.92	12	0.31	53.00	1399.00	1750	20230922	-26.63	1198	20230726	7.18	1437	-10.65	20240102	1228	4.56	20240220	1750	-26.63	20230922	1198	7.18	20230726	3.19	N	006050	500	174 억		905228	N	N	0	N	00	N
64	20240220	100202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1304	3	2	0.23	7550122	5798	9.68	1300	1308	1300	1691	911	1301	1302.19	2.59	0	4077	1319	1310	1299	1290	1279	1304	1284	174	390	500	880	1	1	34895243	455	24.60	0.93	12	0.02	53.00	1399.00	1750	20230922	-25.49	1198	20230726	8.85	1437	-9.26	20240102	1269	2.76	20240201	1750	-25.49	20230922	1198	8.85	20230726	3.19	N	006050	500	174 억		905228	N	N	0	N	00	N
65	20240220	090205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	-1	5	-0.08	54600	42	0.07	1300	1300	1300	1691	911	1301	1300.00	2.59	0	29	1319	1310	1299	1290	1279	1304	1284	174	390	500	880	1	1	34895243	454	24.53	0.93	12	0.00	53.00	1399.00	1750	20230922	-25.71	1198	20230726	8.51	1437	-9.53	20240102	1269	2.44	20240201	1750	-25.71	20230922	1198	8.51	20230726	3.19	N	006050	500	174 억		905228	N	N	0	N	00	N
66	20240219	160205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1301	0	3	0.00	77933514	59888	106.90	1305	1308	1288	1691	911	1301	1301.32	2.55	0	16685	1321	1311	1295	1285	1269	1314	1288	174	390	500	880	1	1	34895243	454	24.55	0.93	12	0.17	53.00	1399.00	1750	20230922	-25.66	1198	20230726	8.60	1437	-9.46	20240102	1269	2.52	20240201	1750	-25.66	20230922	1198	8.60	20230726	3.18	N	006050	500	174 억		888543	N	N	0	N	00	N
67	20240219	150206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1305	4	2	0.31	75263179	57836	103.23	1305	1308	1288	1691	911	1301	1301.32	2.55	0	16600	1321	1311	1295	1285	1269	1314	1288	174	390	500	880	1	1	34895243	455	24.62	0.93	12	0.17	53.00	1399.00	1750	20230922	-25.43	1198	20230726	8.93	1437	-9.19	20240102	1269	2.84	20240201	1750	-25.43	20230922	1198	8.93	20230726	3.18	N	006050	500	174 억		888543	N	N	0	N	00	N
68	20240219	140205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1306	5	2	0.38	61052885	46926	83.76	1305	1308	1288	1691	911	1301	1301.05	2.55	0	13767	1321	1311	1295	1285	1269	1314	1288	174	390	500	880	1	1	34895243	456	24.64	0.93	12	0.13	53.00	1399.00	1750	20230922	-25.37	1198	20230726	9.02	1437	-9.12	20240102	1269	2.92	20240201	1750	-25.37	20230922	1198	9.02	20230726	3.18	N	006050	500	174 억		888543	N	N	0	N	00	N
69	20240219	130207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1306	5	2	0.38	58739778	45156	80.60	1305	1306	1288	1691	911	1301	1300.82	2.55	0	12983	1321	1311	1295	1285	1269	1314	1288	174	390	500	880	1	1	34895243	456	24.64	0.93	12	0.13	53.00	1399.00	1750	20230922	-25.37	1198	20230726	9.02	1437	-9.12	20240102	1269	2.92	20240201	1750	-25.37	20230922	1198	9.02	20230726	3.18	N	006050	500	174 억		888543	N	N	0	N	00	N
70	20240219	120205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	-1	5	-0.08	19866906	15320	27.35	1305	1305	1288	1691	911	1301	1296.80	2.55	0	-98	1321	1311	1295	1285	1269	1314	1288	174	390	500	880	1	1	34895243	454	24.53	0.93	12	0.04	53.00	1399.00	1750	20230922	-25.71	1198	20230726	8.51	1437	-9.53	20240102	1269	2.44	20240201	1750	-25.71	20230922	1198	8.51	20230726	3.18	N	006050	500	174 억		888543	N	N	0	N	00	N
71	20240219	110205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1301	0	3	0.00	15407095	11892	21.23	1305	1305	1288	1691	911	1301	1295.58	2.55	0	-100	1321	1311	1295	1285	1269	1314	1288	174	390	500	880	1	1	34895243	454	24.55	0.93	12	0.03	53.00	1399.00	1750	20230922	-25.66	1198	20230726	8.60	1437	-9.46	20240102	1269	2.52	20240201	1750	-25.66	20230922	1198	8.60	20230726	3.18	N	006050	500	174 억		888543	N	N	0	N	00	N
72	20240219	100204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	-5	5	-0.38	4947540	3814	6.81	1305	1305	1294	1691	911	1301	1297.21	2.55	0	-9	1321	1311	1295	1285	1269	1314	1288	174	390	500	880	1	1	34895243	452	24.45	0.93	12	0.01	53.00	1399.00	1750	20230922	-25.94	1198	20230726	8.18	1437	-9.81	20240102	1269	2.13	20240201	1750	-25.94	20230922	1198	8.18	20230726	3.18	N	006050	500	174 억		888543	N	N	0	N	00	N
73	20240219	090205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1304	3	2	0.23	387183	297	0.53	1305	1305	1301	1691	911	1301	1303.65	2.55	0	-100	1321	1311	1295	1285	1269	1314	1288	174	390	500	880	1	1	34895243	455	24.60	0.93	12	0.00	53.00	1399.00	1750	20230922	-25.49	1198	20230726	8.85	1437	-9.26	20240102	1269	2.76	20240201	1750	-25.49	20230922	1198	8.85	20230726	3.18	N	006050	500	174 억		888543	N	N	0	N	00	N
74	20240216	160202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1301	-1	5	-0.08	72460996	56013	116.51	1301	1305	1279	1692	912	1302	1293.62	2.55	0	-2487	1311	1306	1298	1293	1285	1309	1296	174	390	500	880	1	1	34895243	454	24.55	0.93	12	0.16	53.00	1399.00	1750	20230922	-25.66	1198	20230726	8.60	1437	-9.46	20240102	1269	2.52	20240201	1750	-25.66	20230922	1198	8.60	20230726	3.16	N	006050	500	174 억		891030	N	N	0	N	00	N
75	20240216	150204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	-6	5	-0.46	54930656	42465	88.33	1301	1305	1279	1692	912	1302	1293.51	2.55	0	-2379	1311	1306	1298	1293	1285	1309	1296	174	390	500	880	1	1	34895243	452	24.45	0.93	12	0.12	53.00	1399.00	1750	20230922	-25.94	1198	20230726	8.18	1437	-9.81	20240102	1269	2.13	20240201	1750	-25.94	20230922	1198	8.18	20230726	3.16	N	006050	500	174 억		891030	N	N	0	N	00	N
76	20240216	140206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	-6	5	-0.46	36122887	27980	58.20	1301	1305	1279	1692	912	1302	1290.95	2.55	0	-1679	1311	1306	1298	1293	1285	1309	1296	174	390	500	880	1	1	34895243	452	24.45	0.93	12	0.08	53.00	1399.00	1750	20230922	-25.94	1198	20230726	8.18	1437	-9.81	20240102	1269	2.13	20240201	1750	-25.94	20230922	1198	8.18	20230726	3.16	N	006050	500	174 억		891030	N	N	0	N	00	N
77	20240216	130203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	-5	5	-0.38	34761397	26930	56.02	1301	1305	1279	1692	912	1302	1290.73	2.55	0	-1631	1311	1306	1298	1293	1285	1309	1296	174	390	500	880	1	1	34895243	453	24.47	0.93	12	0.08	53.00	1399.00	1750	20230922	-25.89	1198	20230726	8.26	1437	-9.74	20240102	1269	2.21	20240201	1750	-25.89	20230922	1198	8.26	20230726	3.16	N	006050	500	174 억		891030	N	N	0	N	00	N
78	20240216	120205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	-7	5	-0.54	34660286	26852	55.85	1301	1305	1279	1692	912	1302	1290.71	2.55	0	-1628	1311	1306	1298	1293	1285	1309	1296	174	390	500	880	1	1	34895243	452	24.43	0.93	12	0.08	53.00	1399.00	1750	20230922	-26.00	1198	20230726	8.10	1437	-9.88	20240102	1269	2.05	20240201	1750	-26.00	20230922	1198	8.10	20230726	3.16	N	006050	500	174 억		891030	N	N	0	N	00	N
79	20240216	110205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1299	-3	5	-0.23	31525138	24432	50.82	1301	1305	1279	1692	912	1302	1290.23	2.55	0	-781	1311	1306	1298	1293	1285	1309	1296	174	390	500	880	1	1	34895243	453	24.51	0.93	12	0.07	53.00	1399.00	1750	20230922	-25.77	1198	20230726	8.43	1437	-9.60	20240102	1269	2.36	20240201	1750	-25.77	20230922	1198	8.43	20230726	3.16	N	006050	500	174 억		891030	N	N	0	N	00	N
80	20240216	100205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	-13	5	-1.00	25200385	19534	40.63	1301	1305	1279	1692	912	1302	1289.96	2.55	0	-751	1311	1306	1298	1293	1285	1309	1296	174	390	500	880	1	1	34895243	450	24.32	0.92	12	0.06	53.00	1399.00	1750	20230922	-26.34	1198	20230726	7.60	1437	-10.30	20240102	1269	1.58	20240201	1750	-26.34	20230922	1198	7.60	20230726	3.16	N	006050	500	174 억		891030	N	N	0	N	00	N
81	20240216	090204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1302	0	3	0.00	520604	400	0.83	1301	1304	1301	1692	912	1302	1301.08	2.55	0	-12	1311	1306	1298	1293	1285	1309	1296	174	390	500	880	1	1	34895243	454	24.57	0.93	12	0.00	53.00	1399.00	1750	20230922	-25.60	1198	20230726	8.68	1437	-9.39	20240102	1269	2.60	20240201	1750	-25.60	20230922	1198	8.68	20230726	3.16	N	006050	500	174 억		891030	N	N	0	N	00	N
82	20240215	160203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1302	4	2	0.31	62379941	48074	156.30	1298	1303	1290	1687	909	1298	1297.58	2.55	0	-47	1307	1302	1293	1288	1279	1305	1291	174	389	500	880	1	1	34895243	454	24.57	0.93	12	0.14	53.00	1399.00	1750	20230922	-25.60	1198	20230726	8.68	1437	-9.39	20240102	1269	2.60	20240201	1750	-25.60	20230922	1198	8.68	20230726	3.14	N	006050	500	174 억		891077	N	N	0	N	00	N
83	20240215	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1299	1	2	0.08	57242751	44125	143.46	1298	1303	1290	1687	909	1298	1297.29	2.55	0	287	1307	1302	1293	1288	1279	1305	1291	174	389	500	880	1	1	34895243	453	24.51	0.93	12	0.13	53.00	1399.00	1750	20230922	-25.77	1198	20230726	8.43	1437	-9.60	20240102	1269	2.36	20240201	1750	-25.77	20230922	1198	8.43	20230726	3.14	N	006050	500	174 억		891077	N	N	0	N	00	N
84	20240215	140203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1301	3	2	0.23	50689721	39089	127.09	1298	1303	1290	1687	909	1298	1296.78	2.55	0	2584	1307	1302	1293	1288	1279	1305	1291	174	389	500	880	1	1	34895243	454	24.55	0.93	12	0.11	53.00	1399.00	1750	20230922	-25.66	1198	20230726	8.60	1437	-9.46	20240102	1269	2.52	20240201	1750	-25.66	20230922	1198	8.60	20230726	3.14	N	006050	500	174 억		891077	N	N	0	N	00	N
85	20240215	130203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1302	4	2	0.31	33107287	25522	82.98	1298	1303	1295	1687	909	1298	1297.21	2.55	0	2331	1307	1302	1293	1288	1279	1305	1291	174	389	500	880	1	1	34895243	454	24.57	0.93	12	0.07	53.00	1399.00	1750	20230922	-25.60	1198	20230726	8.68	1437	-9.39	20240102	1269	2.60	20240201	1750	-25.60	20230922	1198	8.68	20230726	3.14	N	006050	500	174 억		891077	N	N	0	N	00	N
86	20240215	120204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	-2	5	-0.15	31484573	24270	78.91	1298	1303	1295	1687	909	1298	1297.26	2.55	0	2318	1307	1302	1293	1288	1279	1305	1291	174	389	500	880	1	1	34895243	452	24.45	0.93	12	0.07	53.00	1399.00	1750	20230922	-25.94	1198	20230726	8.18	1437	-9.81	20240102	1269	2.13	20240201	1750	-25.94	20230922	1198	8.18	20230726	3.14	N	006050	500	174 억		891077	N	N	0	N	00	N
87	20240215	110202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1298	0	3	0.00	27809178	21435	69.69	1298	1303	1295	1687	909	1298	1297.37	2.55	0	2307	1307	1302	1293	1288	1279	1305	1291	174	389	500	880	1	1	34895243	453	24.49	0.93	12	0.06	53.00	1399.00	1750	20230922	-25.83	1198	20230726	8.35	1437	-9.67	20240102	1269	2.29	20240201	1750	-25.83	20230922	1198	8.35	20230726	3.14	N	006050	500	174 억		891077	N	N	0	N	00	N
88	20240215	100203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1302	4	2	0.31	20669087	15938	51.82	1298	1303	1295	1687	909	1298	1296.84	2.55	0	1078	1307	1302	1293	1288	1279	1305	1291	174	389	500	880	1	1	34895243	454	24.57	0.93	12	0.05	53.00	1399.00	1750	20230922	-25.60	1198	20230726	8.68	1437	-9.39	20240102	1269	2.60	20240201	1750	-25.60	20230922	1198	8.68	20230726	3.14	N	006050	500	174 억		891077	N	N	0	N	00	N
89	20240215	090201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	-1	5	-0.08	159652	123	0.40	1298	1298	1297	1687	909	1298	1297.98	2.55	0	-2	1307	1302	1293	1288	1279	1305	1291	174	389	500	880	1	1	34895243	453	24.47	0.93	12	0.00	53.00	1399.00	1750	20230922	-25.89	1198	20230726	8.26	1437	-9.74	20240102	1269	2.21	20240201	1750	-25.89	20230922	1198	8.26	20230726	3.14	N	006050	500	174 억		891077	N	N	0	N	00	N
90	20240214	160202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1298	3	2	0.23	39680002	30756	89.53	1290	1298	1284	1683	907	1295	1290.15	2.56	0	-1796	1308	1301	1294	1287	1280	1302	1288	174	388	500	880	1	1	34895243	453	24.49	0.93	12	0.09	53.00	1399.00	1750	20230922	-25.83	1198	20230726	8.35	1437	-9.67	20240102	1269	2.29	20240201	1750	-25.83	20230922	1198	8.35	20230726	3.10	N	006050	500	174 억		892873	N	N	0	N	00	N
91	20240214	150202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	2	2	0.15	39041704	30264	88.10	1290	1298	1284	1683	907	1295	1290.04	2.56	0	-1795	1308	1301	1294	1287	1280	1302	1288	174	388	500	880	1	1	34895243	453	24.47	0.93	12	0.09	53.00	1399.00	1750	20230922	-25.89	1198	20230726	8.26	1437	-9.74	20240102	1269	2.21	20240201	1750	-25.89	20230922	1198	8.26	20230726	3.10	N	006050	500	174 억		892873	N	N	0	N	00	N
92	20240214	140202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	0	3	0.00	33166514	25727	74.89	1290	1295	1284	1683	907	1295	1289.17	2.56	0	-1865	1308	1301	1294	1287	1280	1302	1288	174	388	500	880	1	1	34895243	452	24.43	0.93	12	0.07	53.00	1399.00	1750	20230922	-26.00	1198	20230726	8.10	1437	-9.88	20240102	1269	2.05	20240201	1750	-26.00	20230922	1198	8.10	20230726	3.10	N	006050	500	174 억		892873	N	N	0	N	00	N
93	20240214	130205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	-5	5	-0.39	25317721	19653	57.21	1290	1292	1284	1683	907	1295	1288.24	2.56	0	-1867	1308	1301	1294	1287	1280	1302	1288	174	388	500	880	1	1	34895243	450	24.34	0.92	12	0.06	53.00	1399.00	1750	20230922	-26.29	1198	20230726	7.68	1437	-10.23	20240102	1269	1.65	20240201	1750	-26.29	20230922	1198	7.68	20230726	3.10	N	006050	500	174 억		892873	N	N	0	N	00	N
94	20240214	120202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1291	-4	5	-0.31	22585188	17535	51.05	1290	1292	1284	1683	907	1295	1288.01	2.56	0	-1867	1308	1301	1294	1287	1280	1302	1288	174	388	500	880	1	1	34895243	450	24.36	0.92	12	0.05	53.00	1399.00	1750	20230922	-26.23	1198	20230726	7.76	1437	-10.16	20240102	1269	1.73	20240201	1750	-26.23	20230922	1198	7.76	20230726	3.10	N	006050	500	174 억		892873	N	N	0	N	00	N
95	20240214	110203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	-5	5	-0.39	19664754	15268	44.45	1290	1292	1284	1683	907	1295	1287.97	2.56	0	-1867	1308	1301	1294	1287	1280	1302	1288	174	388	500	880	1	1	34895243	450	24.34	0.92	12	0.04	53.00	1399.00	1750	20230922	-26.29	1198	20230726	7.68	1437	-10.23	20240102	1269	1.65	20240201	1750	-26.29	20230922	1198	7.68	20230726	3.10	N	006050	500	174 억		892873	N	N	0	N	00	N
96	20240214	090200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1285	-10	5	-0.77	1499031	1164	3.39	1290	1290	1285	1683	907	1295	1287.83	2.56	0	-406	1308	1301	1294	1287	1280	1302	1288	174	388	500	880	1	1	34895243	448	24.25	0.92	12	0.00	53.00	1399.00	1750	20230922	-26.57	1198	20230726	7.26	1437	-10.58	20240102	1269	1.26	20240201	1750	-26.57	20230922	1198	7.26	20230726	3.10	N	006050	500	174 억		892873	N	N	0	N	00	N
97	20240213	160201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	0	3	0.00	44463359	34352	59.41	1295	1301	1287	1683	907	1295	1294.35	2.56	0	-339	1323	1309	1291	1277	1259	1316	1284	174	388	500	880	1	1	34895243	452	24.43	0.93	12	0.10	53.00	1399.00	1750	20230922	-26.00	1198	20230726	8.10	1437	-9.88	20240102	1269	2.05	20240201	1750	-26.00	20230922	1198	8.10	20230726	3.09	N	006050	500	174 억		893212	N	N	0	N	00	N
98	20240213	150156	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	1	2	0.08	36184302	27947	48.33	1295	1301	1287	1683	907	1295	1294.75	2.56	0	-338	1323	1309	1291	1277	1259	1316	1284	174	388	500	880	1	1	34895243	452	24.45	0.93	12	0.08	53.00	1399.00	1750	20230922	-25.94	1198	20230726	8.18	1437	-9.81	20240102	1269	2.13	20240201	1750	-25.94	20230922	1198	8.18	20230726	3.09	N	006050	500	174 억		893212	N	N	0	N	00	N
99	20240213	140202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	2	2	0.15	33214806	25656	44.37	1295	1301	1287	1683	907	1295	1294.62	2.56	0	-336	1323	1309	1291	1277	1259	1316	1284	174	388	500	880	1	1	34895243	453	24.47	0.93	12	0.07	53.00	1399.00	1750	20230922	-25.89	1198	20230726	8.26	1437	-9.74	20240102	1269	2.21	20240201	1750	-25.89	20230922	1198	8.26	20230726	3.09	N	006050	500	174 억		893212	N	N	0	N	00	N
100	20240213	130201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1294	-1	5	-0.08	24394372	18850	32.60	1295	1301	1287	1683	907	1295	1294.13	2.56	0	-333	1323	1309	1291	1277	1259	1316	1284	174	388	500	880	1	1	34895243	452	24.42	0.92	12	0.05	53.00	1399.00	1750	20230922	-26.06	1198	20230726	8.01	1437	-9.95	20240102	1269	1.97	20240201	1750	-26.06	20230922	1198	8.01	20230726	3.09	N	006050	500	174 억		893212	N	N	0	N	00	N
101	20240213	120201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1299	4	2	0.31	17394916	13444	23.25	1295	1301	1287	1683	907	1295	1293.88	2.56	0	-333	1323	1309	1291	1277	1259	1316	1284	174	388	500	880	1	1	34895243	453	24.51	0.93	12	0.04	53.00	1399.00	1750	20230922	-25.77	1198	20230726	8.43	1437	-9.60	20240102	1269	2.36	20240201	1750	-25.77	20230922	1198	8.43	20230726	3.09	N	006050	500	174 억		893212	N	N	0	N	00	N
102	20240213	110201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1299	4	2	0.31	16796169	12983	22.45	1295	1301	1287	1683	907	1295	1293.70	2.56	0	-325	1323	1309	1291	1277	1259	1316	1284	174	388	500	880	1	1	34895243	453	24.51	0.93	12	0.04	53.00	1399.00	1750	20230922	-25.77	1198	20230726	8.43	1437	-9.60	20240102	1269	2.36	20240201	1750	-25.77	20230922	1198	8.43	20230726	3.09	N	006050	500	174 억		893212	N	N	0	N	00	N
103	20240213	100152	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1293	-2	5	-0.15	8640007	6692	11.57	1295	1295	1287	1683	907	1295	1291.09	2.56	0	-410	1323	1309	1291	1277	1259	1316	1284	174	388	500	880	1	1	34895243	451	24.40	0.92	12	0.02	53.00	1399.00	1750	20230922	-26.11	1198	20230726	7.93	1437	-10.02	20240102	1269	1.89	20240201	1750	-26.11	20230922	1198	7.93	20230726	3.09	N	006050	500	174 억		893212	N	N	0	N	00	N