KissMeData/016670/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	160315	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	264	-10	5	-3.65	198451662	742504	119.80	274	275	264	356	192	274	267.29	1.78	0	-89766	280	276	272	268	264	279	271	509	82	500	180	1	1	101858024	269	-1.42	0.51	12	0.73	-186.00	515.00	617	20230623	-57.21	264	20240229	0.00	507	-47.93	20240112	264	0.00	20240229	617	-57.21	20230623	264	0.00	20240229	0.00	N	016670	500	509 억		1813743	N	N	0	N	00	N
3	20240229	150314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	269	-5	5	-1.82	179849871	672278	108.47	274	275	265	356	192	274	267.52	1.78	0	-108536	280	276	272	268	264	279	271	509	82	500	180	1	1	101858024	274	-1.45	0.52	12	0.66	-186.00	515.00	617	20230623	-56.40	265	20240229	1.51	507	-46.94	20240112	265	1.51	20240229	617	-56.40	20230623	265	1.51	20240229	0.00	N	016670	500	509 억		1813743	N	N	0	N	00	N
4	20240229	140315	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	267	-7	5	-2.55	165487269	618605	99.81	274	275	265	356	192	274	267.52	1.78	0	-106913	280	276	272	268	264	279	271	509	82	500	180	1	1	101858024	272	-1.44	0.52	12	0.61	-186.00	515.00	617	20230623	-56.73	265	20240229	0.75	507	-47.34	20240112	265	0.75	20240229	617	-56.73	20230623	265	0.75	20240229	0.00	N	016670	500	509 억		1813743	N	N	0	N	00	N
5	20240229	130315	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	267	-7	5	-2.55	111938093	417200	67.31	274	275	265	356	192	274	268.31	1.78	0	-45494	280	276	272	268	264	279	271	509	82	500	180	1	1	101858024	272	-1.44	0.52	12	0.41	-186.00	515.00	617	20230623	-56.73	265	20240229	0.75	507	-47.34	20240112	265	0.75	20240229	617	-56.73	20230623	265	0.75	20240229	0.00	N	016670	500	509 억		1813743	N	N	0	N	00	N
6	20240229	120316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	271	-3	5	-1.09	78444226	291748	47.07	274	275	267	356	192	274	268.88	1.78	0	-45786	280	276	272	268	264	279	271	509	82	500	180	1	1	101858024	276	-1.46	0.53	12	0.29	-186.00	515.00	617	20230623	-56.08	267	20240229	1.50	507	-46.55	20240112	267	1.50	20240229	617	-56.08	20230623	267	1.50	20240229	0.00	N	016670	500	509 억		1813743	N	N	0	N	00	N
7	20240229	110317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	270	-4	5	-1.46	64912792	241485	38.96	274	275	267	356	192	274	268.81	1.78	0	-33832	280	276	272	268	264	279	271	509	82	500	180	1	1	101858024	275	-1.45	0.52	12	0.24	-186.00	515.00	617	20230623	-56.24	267	20240229	1.12	507	-46.75	20240112	267	1.12	20240229	617	-56.24	20230623	267	1.12	20240229	0.00	N	016670	500	509 억		1813743	N	N	0	N	00	N
8	20240229	100316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	268	-6	5	-2.19	49911830	185584	29.94	274	275	267	356	192	274	268.94	1.78	0	-22908	280	276	272	268	264	279	271	509	82	500	180	1	1	101858024	273	-1.44	0.52	12	0.18	-186.00	515.00	617	20230623	-56.56	267	20240229	0.37	507	-47.14	20240112	267	0.37	20240229	617	-56.56	20230623	267	0.37	20240229	0.00	N	016670	500	509 억		1813743	N	N	0	N	00	N
9	20240229	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	0	3	0.00	5861863	21425	3.46	274	275	271	356	192	274	273.60	1.78	0	-17588	280	276	272	268	264	279	271	509	82	500	180	1	1	101858024	279	-1.47	0.53	12	0.02	-186.00	515.00	617	20230623	-55.59	267	20240213	2.62	507	-45.96	20240112	267	2.62	20240213	617	-55.59	20230623	267	2.62	20240213	0.00	N	016670	500	509 억		1813743	N	N	0	N	00	N
10	20240228	160257	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	2	2	0.74	167674766	619616	60.83	272	276	268	353	191	272	270.61	1.76	0	23259	289	280	275	266	261	278	264	509	81	500	180	1	1	101858024	279	-1.47	0.53	12	0.61	-186.00	515.00	617	20230623	-55.59	267	20240213	2.62	507	-45.96	20240112	267	2.62	20240213	617	-55.59	20230623	267	2.62	20240213	0.00	N	016670	500	509 억		1789191	N	N	0	N	00	N
11	20240228	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	0	3	0.00	161140130	595723	58.49	272	276	268	353	191	272	270.50	1.76	0	39051	289	280	275	266	261	278	264	509	81	500	180	1	1	101858024	277	-1.46	0.53	12	0.58	-186.00	515.00	617	20230623	-55.92	267	20240213	1.87	507	-46.35	20240112	267	1.87	20240213	617	-55.92	20230623	267	1.87	20240213	0.00	N	016670	500	509 억		1789191	N	N	0	N	00	N
12	20240228	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	0	3	0.00	151600735	560677	55.05	272	276	268	353	191	272	270.39	1.76	0	58717	289	280	275	266	261	278	264	509	81	500	180	1	1	101858024	277	-1.46	0.53	12	0.55	-186.00	515.00	617	20230623	-55.92	267	20240213	1.87	507	-46.35	20240112	267	1.87	20240213	617	-55.92	20230623	267	1.87	20240213	0.00	N	016670	500	509 억		1789191	N	N	0	N	00	N
13	20240228	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	-3	5	-1.10	137477022	508528	49.93	272	276	268	353	191	272	270.34	1.76	0	55792	289	280	275	266	261	278	264	509	81	500	180	1	1	101858024	274	-1.45	0.52	12	0.50	-186.00	515.00	617	20230623	-56.40	267	20240213	0.75	507	-46.94	20240112	267	0.75	20240213	617	-56.40	20230623	267	0.75	20240213	0.00	N	016670	500	509 억		1789191	N	N	0	N	00	N
14	20240228	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-2	5	-0.74	107525861	397904	39.07	272	276	268	353	191	272	270.23	1.76	0	73590	289	280	275	266	261	278	264	509	81	500	180	1	1	101858024	275	-1.45	0.52	12	0.39	-186.00	515.00	617	20230623	-56.24	267	20240213	1.12	507	-46.75	20240112	267	1.12	20240213	617	-56.24	20230623	267	1.12	20240213	0.00	N	016670	500	509 억		1789191	N	N	0	N	00	N
15	20240228	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	0	3	0.00	98951612	366172	35.95	272	276	268	353	191	272	270.23	1.76	0	78071	289	280	275	266	261	278	264	509	81	500	180	1	1	101858024	277	-1.46	0.53	12	0.36	-186.00	515.00	617	20230623	-55.92	267	20240213	1.87	507	-46.35	20240112	267	1.87	20240213	617	-55.92	20230623	267	1.87	20240213	0.00	N	016670	500	509 억		1789191	N	N	0	N	00	N
16	20240228	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-1	5	-0.37	80387204	297335	29.19	272	276	268	353	191	272	270.36	1.76	0	61156	289	280	275	266	261	278	264	509	81	500	180	1	1	101858024	276	-1.46	0.53	12	0.29	-186.00	515.00	617	20230623	-56.08	267	20240213	1.50	507	-46.55	20240112	267	1.50	20240213	617	-56.08	20230623	267	1.50	20240213	0.00	N	016670	500	509 억		1789191	N	N	0	N	00	N
17	20240228	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	2	2	0.74	5389018	19761	1.94	272	275	272	353	191	272	272.71	1.76	0	-5176	289	280	275	266	261	278	264	509	81	500	180	1	1	101858024	279	-1.47	0.53	12	0.02	-186.00	515.00	617	20230623	-55.59	267	20240213	2.62	507	-45.96	20240112	267	2.62	20240213	617	-55.59	20230623	267	2.62	20240213	0.00	N	016670	500	509 억		1789191	N	N	0	N	00	N
18	20240227	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-4	5	-1.45	278367028	1015034	142.08	276	284	270	358	194	276	274.24	1.83	0	-69919	284	280	277	273	270	278	271	509	82	500	180	1	1	101858024	277	-1.46	0.53	12	1.00	-186.00	515.00	617	20230623	-55.92	267	20240213	1.87	507	-46.35	20240112	267	1.87	20240213	617	-55.92	20230623	267	1.87	20240213	0.00	N	016670	500	509 억		1860913	N	N	0	N	00	N
19	20240227	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-4	5	-1.45	268087374	977174	136.78	276	284	270	358	194	276	274.35	1.83	0	-77710	284	280	277	273	270	278	271	509	82	500	180	1	1	101858024	277	-1.46	0.53	12	0.96	-186.00	515.00	617	20230623	-55.92	267	20240213	1.87	507	-46.35	20240112	267	1.87	20240213	617	-55.92	20230623	267	1.87	20240213	0.00	N	016670	500	509 억		1860913	N	N	0	N	00	N
20	20240227	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-4	5	-1.45	249137683	907531	127.03	276	284	270	358	194	276	274.52	1.83	0	-71856	284	280	277	273	270	278	271	509	82	500	180	1	1	101858024	277	-1.46	0.53	12	0.89	-186.00	515.00	617	20230623	-55.92	267	20240213	1.87	507	-46.35	20240112	267	1.87	20240213	617	-55.92	20230623	267	1.87	20240213	0.00	N	016670	500	509 억		1860913	N	N	0	N	00	N
21	20240227	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-3	5	-1.09	217239610	790337	110.63	276	284	270	358	194	276	274.87	1.83	0	-73020	284	280	277	273	270	278	271	509	82	500	180	1	1	101858024	278	-1.47	0.53	12	0.78	-186.00	515.00	617	20230623	-55.75	267	20240213	2.25	507	-46.15	20240112	267	2.25	20240213	617	-55.75	20230623	267	2.25	20240213	0.00	N	016670	500	509 억		1860913	N	N	0	N	00	N
22	20240227	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-5	5	-1.81	176529007	640369	89.63	276	284	271	358	194	276	275.67	1.83	0	-98271	284	280	277	273	270	278	271	509	82	500	180	1	1	101858024	276	-1.46	0.53	12	0.63	-186.00	515.00	617	20230623	-56.08	267	20240213	1.50	507	-46.55	20240112	267	1.50	20240213	617	-56.08	20230623	267	1.50	20240213	0.00	N	016670	500	509 억		1860913	N	N	0	N	00	N
23	20240227	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	1	2	0.36	130086732	470913	65.92	276	284	274	358	194	276	276.24	1.83	0	7679	284	280	277	273	270	278	271	509	82	500	180	1	1	101858024	282	-1.49	0.54	12	0.46	-186.00	515.00	617	20230623	-55.11	267	20240213	3.75	507	-45.36	20240112	267	3.75	20240213	617	-55.11	20230623	267	3.75	20240213	0.00	N	016670	500	509 억		1860913	N	N	0	N	00	N
24	20240227	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	0	3	0.00	119675895	433177	60.63	276	284	274	358	194	276	276.27	1.83	0	10750	284	280	277	273	270	278	271	509	82	500	180	1	1	101858024	281	-1.48	0.54	12	0.43	-186.00	515.00	617	20230623	-55.27	267	20240213	3.37	507	-45.56	20240112	267	3.37	20240213	617	-55.27	20230623	267	3.37	20240213	0.00	N	016670	500	509 억		1860913	N	N	0	N	00	N
25	20240227	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	1	2	0.36	9908742	35878	5.02	276	278	276	358	194	276	276.18	1.83	0	2513	284	280	277	273	270	278	271	509	82	500	180	1	1	101858024	282	-1.49	0.54	12	0.04	-186.00	515.00	617	20230623	-55.11	267	20240213	3.75	507	-45.36	20240112	267	3.75	20240213	617	-55.11	20230623	267	3.75	20240213	0.00	N	016670	500	509 억		1860913	N	N	0	N	00	N
26	20240226	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-5	5	-1.78	194929634	704912	156.60	279	281	274	365	197	281	276.53	1.80	0	29988	291	285	279	273	267	287	275	509	84	500	190	1	1	101858024	281	-1.48	0.54	12	0.69	-186.00	515.00	617	20230623	-55.27	267	20240213	3.37	507	-45.56	20240112	267	3.37	20240213	617	-55.27	20230623	267	3.37	20240213	0.00	N	016670	500	509 억		1829213	N	N	0	N	00	N
27	20240226	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-5	5	-1.78	187528420	678140	150.65	279	281	274	365	197	281	276.53	1.80	0	32714	291	285	279	273	267	287	275	509	84	500	190	1	1	101858024	281	-1.48	0.54	12	0.67	-186.00	515.00	617	20230623	-55.27	267	20240213	3.37	507	-45.56	20240112	267	3.37	20240213	617	-55.27	20230623	267	3.37	20240213	0.00	N	016670	500	509 억		1829213	N	N	0	N	00	N
28	20240226	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-5	5	-1.78	177898754	643351	142.92	279	281	274	365	197	281	276.52	1.80	0	32530	291	285	279	273	267	287	275	509	84	500	190	1	1	101858024	281	-1.48	0.54	12	0.63	-186.00	515.00	617	20230623	-55.27	267	20240213	3.37	507	-45.56	20240112	267	3.37	20240213	617	-55.27	20230623	267	3.37	20240213	0.00	N	016670	500	509 억		1829213	N	N	0	N	00	N
29	20240226	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	-4	5	-1.42	162656400	588339	130.70	279	281	274	365	197	281	276.47	1.80	0	36323	291	285	279	273	267	287	275	509	84	500	190	1	1	101858024	282	-1.49	0.54	12	0.58	-186.00	515.00	617	20230623	-55.11	267	20240213	3.75	507	-45.36	20240112	267	3.75	20240213	617	-55.11	20230623	267	3.75	20240213	0.00	N	016670	500	509 억		1829213	N	N	0	N	00	N
30	20240226	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	-5	5	-1.78	146590272	529990	117.74	279	281	274	365	197	281	276.59	1.80	0	15776	291	285	279	273	267	287	275	509	84	500	190	1	1	101858024	281	-1.48	0.54	12	0.52	-186.00	515.00	617	20230623	-55.27	267	20240213	3.37	507	-45.56	20240112	267	3.37	20240213	617	-55.27	20230623	267	3.37	20240213	0.00	N	016670	500	509 억		1829213	N	N	0	N	00	N
31	20240226	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-3	5	-1.07	121103845	437462	97.18	279	281	274	365	197	281	276.83	1.80	0	-8533	291	285	279	273	267	287	275	509	84	500	190	1	1	101858024	283	-1.49	0.54	12	0.43	-186.00	515.00	617	20230623	-54.94	267	20240213	4.12	507	-45.17	20240112	267	4.12	20240213	617	-54.94	20230623	267	4.12	20240213	0.00	N	016670	500	509 억		1829213	N	N	0	N	00	N
32	20240226	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-2	5	-0.71	95527913	345615	76.78	279	281	274	365	197	281	276.40	1.80	0	-35175	291	285	279	273	267	287	275	509	84	500	190	1	1	101858024	284	-1.50	0.54	12	0.34	-186.00	515.00	617	20230623	-54.78	267	20240213	4.49	507	-44.97	20240112	267	4.49	20240213	617	-54.78	20230623	267	4.49	20240213	0.00	N	016670	500	509 억		1829213	N	N	0	N	00	N
33	20240226	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	0	3	0.00	19326760	69081	15.35	279	281	277	365	197	281	279.77	1.80	0	-46237	291	285	279	273	267	287	275	509	84	500	190	1	1	101858024	286	-1.51	0.55	12	0.07	-186.00	515.00	617	20230623	-54.46	267	20240213	5.24	507	-44.58	20240112	267	5.24	20240213	617	-54.46	20230623	267	5.24	20240213	0.00	N	016670	500	509 억		1829213	N	N	0	N	00	N
34	20240223	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	2	2	0.72	125728497	449936	83.50	281	285	273	362	196	279	279.43	1.75	0	41165	295	287	283	275	271	285	273	509	83	500	180	1	1	101858024	286	-1.51	0.55	12	0.44	-186.00	515.00	617	20230623	-54.46	267	20240213	5.24	507	-44.58	20240112	267	5.24	20240213	617	-54.46	20230623	267	5.24	20240213	0.00	N	016670	500	509 억		1778942	N	N	0	N	00	N
35	20240223	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	4	2	1.43	112769557	403948	74.97	281	285	273	362	196	279	279.17	1.75	0	40819	295	287	283	275	271	285	273	509	83	500	180	1	1	101858024	288	-1.52	0.55	12	0.40	-186.00	515.00	617	20230623	-54.13	267	20240213	5.99	507	-44.18	20240112	267	5.99	20240213	617	-54.13	20230623	267	5.99	20240213	0.00	N	016670	500	509 억		1778942	N	N	0	N	00	N
36	20240223	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	2	2	0.72	94412153	338820	62.88	281	285	273	362	196	279	278.65	1.75	0	42264	295	287	283	275	271	285	273	509	83	500	180	1	1	101858024	286	-1.51	0.55	12	0.33	-186.00	515.00	617	20230623	-54.46	267	20240213	5.24	507	-44.58	20240112	267	5.24	20240213	617	-54.46	20230623	267	5.24	20240213	0.00	N	016670	500	509 억		1778942	N	N	0	N	00	N
37	20240223	130309	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	2	2	0.72	86017297	309020	57.35	281	285	273	362	196	279	278.36	1.75	0	39479	295	287	283	275	271	285	273	509	83	500	180	1	1	101858024	286	-1.51	0.55	12	0.30	-186.00	515.00	617	20230623	-54.46	267	20240213	5.24	507	-44.58	20240112	267	5.24	20240213	617	-54.46	20230623	267	5.24	20240213	0.00	N	016670	500	509 억		1778942	N	N	0	N	00	N
38	20240223	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	1	2	0.36	78693127	282912	52.50	281	285	273	362	196	279	278.15	1.75	0	37212	295	287	283	275	271	285	273	509	83	500	180	1	1	101858024	285	-1.51	0.54	12	0.28	-186.00	515.00	617	20230623	-54.62	267	20240213	4.87	507	-44.77	20240112	267	4.87	20240213	617	-54.62	20230623	267	4.87	20240213	0.00	N	016670	500	509 억		1778942	N	N	0	N	00	N
39	20240223	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	2	2	0.72	67524036	243398	45.17	281	283	273	362	196	279	277.42	1.75	0	40872	295	287	283	275	271	285	273	509	83	500	180	1	1	101858024	286	-1.51	0.55	12	0.24	-186.00	515.00	617	20230623	-54.46	267	20240213	5.24	507	-44.58	20240112	267	5.24	20240213	617	-54.46	20230623	267	5.24	20240213	0.00	N	016670	500	509 억		1778942	N	N	0	N	00	N
40	20240223	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-1	5	-0.36	50793824	183352	34.03	281	282	273	362	196	279	277.03	1.75	0	36491	295	287	283	275	271	285	273	509	83	500	180	1	1	101858024	283	-1.49	0.54	12	0.18	-186.00	515.00	617	20230623	-54.94	267	20240213	4.12	507	-45.17	20240112	267	4.12	20240213	617	-54.94	20230623	267	4.12	20240213	0.00	N	016670	500	509 억		1778942	N	N	0	N	00	N
41	20240223	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	1	2	0.36	1012530	3594	0.67	281	282	280	362	196	279	281.73	1.75	0	-2800	295	287	283	275	271	285	273	509	83	500	180	1	1	101858024	285	-1.51	0.54	12	0.00	-186.00	515.00	617	20230623	-54.62	267	20240213	4.87	507	-44.77	20240112	267	4.87	20240213	617	-54.62	20230623	267	4.87	20240213	0.00	N	016670	500	509 억		1778942	N	N	0	N	00	N
42	20240222	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-9	5	-3.12	152874687	538833	53.43	288	291	279	374	202	288	283.74	1.84	0	-97878	302	295	290	283	278	292	280	509	86	500	190	1	1	101858024	284	-1.50	0.54	12	0.53	-186.00	515.00	617	20230623	-54.78	267	20240213	4.49	507	-44.97	20240112	267	4.49	20240213	617	-54.78	20230623	267	4.49	20240213	0.00	N	016670	500	509 억		1876798	N	N	0	N	00	N
43	20240222	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	-7	5	-2.43	129868771	456655	45.28	288	291	281	374	202	288	284.39	1.84	0	-104445	302	295	290	283	278	292	280	509	86	500	190	1	1	101858024	286	-1.51	0.55	12	0.45	-186.00	515.00	617	20230623	-54.46	267	20240213	5.24	507	-44.58	20240112	267	5.24	20240213	617	-54.46	20230623	267	5.24	20240213	0.00	N	016670	500	509 억		1876798	N	N	0	N	00	N
44	20240222	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	-4	5	-1.39	116647842	409826	40.64	288	291	281	374	202	288	284.63	1.84	0	-92252	302	295	290	283	278	292	280	509	86	500	190	1	1	101858024	289	-1.53	0.55	12	0.40	-186.00	515.00	617	20230623	-53.97	267	20240213	6.37	507	-43.98	20240112	267	6.37	20240213	617	-53.97	20230623	267	6.37	20240213	0.00	N	016670	500	509 억		1876798	N	N	0	N	00	N
45	20240222	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	-5	5	-1.74	103932695	364853	36.18	288	291	281	374	202	288	284.86	1.84	0	-69069	302	295	290	283	278	292	280	509	86	500	190	1	1	101858024	288	-1.52	0.55	12	0.36	-186.00	515.00	617	20230623	-54.13	267	20240213	5.99	507	-44.18	20240112	267	5.99	20240213	617	-54.13	20230623	267	5.99	20240213	0.00	N	016670	500	509 억		1876798	N	N	0	N	00	N
46	20240222	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	-2	5	-0.69	67338536	235506	23.35	288	291	283	374	202	288	285.93	1.84	0	-23816	302	295	290	283	278	292	280	509	86	500	190	1	1	101858024	291	-1.54	0.56	12	0.23	-186.00	515.00	617	20230623	-53.65	267	20240213	7.12	507	-43.59	20240112	267	7.12	20240213	617	-53.65	20230623	267	7.12	20240213	0.00	N	016670	500	509 억		1876798	N	N	0	N	00	N
47	20240222	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	-2	5	-0.69	55454064	194045	19.24	288	288	283	374	202	288	285.78	1.84	0	-20181	302	295	290	283	278	292	280	509	86	500	190	1	1	101858024	291	-1.54	0.56	12	0.19	-186.00	515.00	617	20230623	-53.65	267	20240213	7.12	507	-43.59	20240112	267	7.12	20240213	617	-53.65	20230623	267	7.12	20240213	0.00	N	016670	500	509 억		1876798	N	N	0	N	00	N
48	20240222	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	-1	5	-0.35	47489816	166197	16.48	288	288	283	374	202	288	285.74	1.84	0	-22912	302	295	290	283	278	292	280	509	86	500	190	1	1	101858024	292	-1.54	0.56	12	0.16	-186.00	515.00	617	20230623	-53.48	267	20240213	7.49	507	-43.39	20240112	267	7.49	20240213	617	-53.48	20230623	267	7.49	20240213	0.00	N	016670	500	509 억		1876798	N	N	0	N	00	N
49	20240222	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	-2	5	-0.69	12832920	44659	4.43	288	288	284	374	202	288	287.35	1.84	0	-23950	302	295	290	283	278	292	280	509	86	500	190	1	1	101858024	291	-1.54	0.56	12	0.04	-186.00	515.00	617	20230623	-53.65	267	20240213	7.12	507	-43.59	20240112	267	7.12	20240213	617	-53.65	20230623	267	7.12	20240213	0.00	N	016670	500	509 억		1876798	N	N	0	N	00	N
50	20240221	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	288	-9	5	-3.03	292479624	1006483	60.04	297	297	285	386	208	297	290.60	1.95	0	-124968	312	304	294	286	276	308	290	509	89	500	200	1	1	101858024	293	-1.55	0.56	12	0.99	-186.00	515.00	617	20230623	-53.32	267	20240213	7.87	507	-43.20	20240112	267	7.87	20240213	617	-53.32	20230623	267	7.87	20240213	0.00	N	016670	500	509 억		1984311	N	N	0	N	00	N
51	20240221	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	-10	5	-3.37	282045545	970132	57.87	297	297	285	386	208	297	290.73	1.95	0	-115636	312	304	294	286	276	308	290	509	89	500	200	1	1	101858024	292	-1.54	0.56	12	0.95	-186.00	515.00	617	20230623	-53.48	267	20240213	7.49	507	-43.39	20240112	267	7.49	20240213	617	-53.48	20230623	267	7.49	20240213	0.00	N	016670	500	509 억		1984311	N	N	0	N	00	N
52	20240221	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	-8	5	-2.69	214817033	735924	43.90	297	297	287	386	208	297	291.90	1.95	0	-61670	312	304	294	286	276	308	290	509	89	500	200	1	1	101858024	294	-1.55	0.56	12	0.72	-186.00	515.00	617	20230623	-53.16	267	20240213	8.24	507	-43.00	20240112	267	8.24	20240213	617	-53.16	20230623	267	8.24	20240213	0.00	N	016670	500	509 억		1984311	N	N	0	N	00	N
53	20240221	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	291	-6	5	-2.02	207728522	711472	42.44	297	297	287	386	208	297	291.97	1.95	0	-69713	312	304	294	286	276	308	290	509	89	500	200	1	1	101858024	296	-1.56	0.57	12	0.70	-186.00	515.00	617	20230623	-52.84	267	20240213	8.99	507	-42.60	20240112	267	8.99	20240213	617	-52.84	20230623	267	8.99	20240213	0.00	N	016670	500	509 억		1984311	N	N	0	N	00	N
54	20240221	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	-4	5	-1.35	177499340	607261	36.22	297	297	287	386	208	297	292.29	1.95	0	-55493	312	304	294	286	276	308	290	509	89	500	200	1	1	101858024	298	-1.58	0.57	12	0.60	-186.00	515.00	617	20230623	-52.51	267	20240213	9.74	507	-42.21	20240112	267	9.74	20240213	617	-52.51	20230623	267	9.74	20240213	0.00	N	016670	500	509 억		1984311	N	N	0	N	00	N
55	20240221	110305	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	-1	5	-0.34	131233119	448829	26.77	297	297	287	386	208	297	292.39	1.95	0	-6127	312	304	294	286	276	308	290	509	89	500	200	1	1	101858024	301	-1.59	0.57	12	0.44	-186.00	515.00	617	20230623	-52.03	267	20240213	10.86	507	-41.62	20240112	267	10.86	20240213	617	-52.03	20230623	267	10.86	20240213	0.00	N	016670	500	509 억		1984311	N	N	0	N	00	N
56	20240221	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	293	-4	5	-1.35	102942051	352644	21.04	297	297	287	386	208	297	291.91	1.95	0	11159	312	304	294	286	276	308	290	509	89	500	200	1	1	101858024	298	-1.58	0.57	12	0.35	-186.00	515.00	617	20230623	-52.51	267	20240213	9.74	507	-42.21	20240112	267	9.74	20240213	617	-52.51	20230623	267	9.74	20240213	0.00	N	016670	500	509 억		1984311	N	N	0	N	00	N
57	20240221	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	-5	5	-1.68	19151685	64974	3.88	297	297	292	386	208	297	294.76	1.95	0	-35683	312	304	294	286	276	308	290	509	89	500	200	1	1	101858024	297	-1.57	0.57	12	0.06	-186.00	515.00	617	20230623	-52.67	267	20240213	9.36	507	-42.41	20240112	267	9.36	20240213	617	-52.67	20230623	267	9.36	20240213	0.00	N	016670	500	509 억		1984311	N	N	0	N	00	N
58	20240220	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	297	11	2	3.85	493267951	1673133	126.74	286	302	284	371	201	286	294.82	1.72	0	228562	300	293	285	278	270	296	281	509	85	500	190	1	1	101858024	303	-1.60	0.58	12	1.64	-186.00	515.00	617	20230623	-51.86	267	20240213	11.24	507	-41.42	20240112	267	11.24	20240213	617	-51.86	20230623	267	11.24	20240213	0.00	N	016670	500	509 억		1755749	N	N	0	N	00	N
59	20240220	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	294	8	2	2.80	476590996	1616663	122.47	286	302	284	371	201	286	294.80	1.72	0	232513	300	293	285	278	270	296	281	509	85	500	190	1	1	101858024	299	-1.58	0.57	12	1.59	-186.00	515.00	617	20230623	-52.35	267	20240213	10.11	507	-42.01	20240112	267	10.11	20240213	617	-52.35	20230623	267	10.11	20240213	0.00	N	016670	500	509 억		1755749	N	N	0	N	00	N
60	20240220	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	9	2	3.15	455149177	1543660	116.94	286	302	284	371	201	286	294.85	1.72	0	241029	300	293	285	278	270	296	281	509	85	500	190	1	1	101858024	300	-1.59	0.57	12	1.52	-186.00	515.00	617	20230623	-52.19	267	20240213	10.49	507	-41.81	20240112	267	10.49	20240213	617	-52.19	20230623	267	10.49	20240213	0.00	N	016670	500	509 억		1755749	N	N	0	N	00	N
61	20240220	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	296	10	2	3.50	403279753	1367041	103.56	286	302	284	371	201	286	295.00	1.72	0	206480	300	293	285	278	270	296	281	509	85	500	190	1	1	101858024	301	-1.59	0.57	12	1.34	-186.00	515.00	617	20230623	-52.03	267	20240213	10.86	507	-41.62	20240112	267	10.86	20240213	617	-52.03	20230623	267	10.86	20240213	0.00	N	016670	500	509 억		1755749	N	N	0	N	00	N
62	20240220	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	300	14	2	4.90	331680491	1126578	85.34	286	301	284	371	201	286	294.41	1.72	0	151853	300	293	285	278	270	296	281	509	85	500	190	1	1	101858024	306	-1.61	0.58	12	1.11	-186.00	515.00	617	20230623	-51.38	267	20240213	12.36	507	-40.83	20240112	267	12.36	20240213	617	-51.38	20230623	267	12.36	20240213	0.00	N	016670	500	509 억		1755749	N	N	0	N	00	N
63	20240220	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	295	9	2	3.15	187187127	642781	48.69	286	297	284	371	201	286	291.21	1.72	0	156700	300	293	285	278	270	296	281	509	85	500	190	1	1	101858024	300	-1.59	0.57	12	0.63	-186.00	515.00	617	20230623	-52.19	267	20240213	10.49	507	-41.81	20240112	267	10.49	20240213	617	-52.19	20230623	267	10.49	20240213	0.00	N	016670	500	509 억		1755749	N	N	0	N	00	N
64	20240220	100250	57	100.00	KOSDAQ		유통	N	N	N	N		N	292	6	2	2.10	126964520	437557	33.15	286	296	284	371	201	286	290.17	1.72	0	102002	300	293	285	278	270	296	281	509	85	500	190	1	1	101858024	297	-1.57	0.57	12	0.43	-186.00	515.00	617	20230623	-52.67	267	20240213	9.36	507	-42.41	20240112	267	9.36	20240213	617	-52.67	20230623	267	9.36	20240213	0.00	N	016670	500	509 억		1755749	N	N	0	N	00	N
65	20240220	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	0	3	0.00	9346040	32682	2.48	286	287	285	371	201	286	285.97	1.72	0	2087	300	293	285	278	270	296	281	509	85	500	190	1	1	101858024	291	-1.54	0.56	12	0.03	-186.00	515.00	617	20230623	-53.65	267	20240213	7.12	507	-43.59	20240112	267	7.12	20240213	617	-53.65	20230623	267	7.12	20240213	0.00	N	016670	500	509 억		1755749	N	N	0	N	00	N
66	20240219	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	4	2	1.42	375693066	1318931	142.44	282	292	277	366	198	282	284.85	1.37	0	312594	290	285	280	275	270	288	278	509	84	500	190	1	1	101858024	291	-1.54	0.56	12	1.29	-186.00	515.00	617	20230623	-53.65	267	20240213	7.12	507	-43.59	20240112	267	7.12	20240213	617	-53.65	20230623	267	7.12	20240213	0.00	N	016670	500	509 억		1393739	N	N	0	N	00	N
67	20240219	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	5	2	1.77	344645504	1210724	130.75	282	292	277	366	198	282	284.66	1.37	0	319108	290	285	280	275	270	288	278	509	84	500	190	1	1	101858024	292	-1.54	0.56	12	1.19	-186.00	515.00	617	20230623	-53.48	267	20240213	7.49	507	-43.39	20240112	267	7.49	20240213	617	-53.48	20230623	267	7.49	20240213	0.00	N	016670	500	509 억		1393739	N	N	0	N	00	N
68	20240219	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	289	7	2	2.48	312064033	1096838	118.45	282	292	277	366	198	282	284.51	1.37	0	294935	290	285	280	275	270	288	278	509	84	500	190	1	1	101858024	294	-1.55	0.56	12	1.08	-186.00	515.00	617	20230623	-53.16	267	20240213	8.24	507	-43.00	20240112	267	8.24	20240213	617	-53.16	20230623	267	8.24	20240213	0.00	N	016670	500	509 억		1393739	N	N	0	N	00	N
69	20240219	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	286	4	2	1.42	258499489	909722	98.24	282	292	277	366	198	282	284.15	1.37	0	257908	290	285	280	275	270	288	278	509	84	500	190	1	1	101858024	291	-1.54	0.56	12	0.89	-186.00	515.00	617	20230623	-53.65	267	20240213	7.12	507	-43.59	20240112	267	7.12	20240213	617	-53.65	20230623	267	7.12	20240213	0.00	N	016670	500	509 억		1393739	N	N	0	N	00	N
70	20240219	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	5	2	1.77	230231770	811376	87.62	282	292	277	366	198	282	283.75	1.37	0	255224	290	285	280	275	270	288	278	509	84	500	190	1	1	101858024	292	-1.54	0.56	12	0.80	-186.00	515.00	617	20230623	-53.48	267	20240213	7.49	507	-43.39	20240112	267	7.49	20240213	617	-53.48	20230623	267	7.49	20240213	0.00	N	016670	500	509 억		1393739	N	N	0	N	00	N
71	20240219	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	1	2	0.35	100098434	356611	38.51	282	285	277	366	198	282	280.69	1.37	0	60549	290	285	280	275	270	288	278	509	84	500	190	1	1	101858024	288	-1.52	0.55	12	0.35	-186.00	515.00	617	20230623	-54.13	267	20240213	5.99	507	-44.18	20240112	267	5.99	20240213	617	-54.13	20230623	267	5.99	20240213	0.00	N	016670	500	509 억		1393739	N	N	0	N	00	N
72	20240219	100300	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	0	3	0.00	72690449	258851	27.95	282	285	277	366	198	282	280.82	1.37	0	57689	290	285	280	275	270	288	278	509	84	500	190	1	1	101858024	287	-1.52	0.55	12	0.25	-186.00	515.00	617	20230623	-54.29	267	20240213	5.62	507	-44.38	20240112	267	5.62	20240213	617	-54.29	20230623	267	5.62	20240213	0.00	N	016670	500	509 억		1393739	N	N	0	N	00	N
73	20240219	090301	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	0	3	0.00	9512549	33723	3.64	282	285	282	366	198	282	282.08	1.37	0	9040	290	285	280	275	270	288	278	509	84	500	190	1	1	101858024	287	-1.52	0.55	12	0.03	-186.00	515.00	617	20230623	-54.29	267	20240213	5.62	507	-44.38	20240112	267	5.62	20240213	617	-54.29	20230623	267	5.62	20240213	0.00	N	016670	500	509 억		1393739	N	N	0	N	00	N
74	20240216	160259	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	1	2	0.36	258545600	925925	80.10	281	285	275	365	197	281	279.22	1.53	0	-161576	294	287	281	274	268	291	278	509	84	500	190	1	1	101858024	287	-1.52	0.55	12	0.91	-186.00	515.00	617	20230623	-54.29	267	20240213	5.62	507	-44.38	20240112	267	5.62	20240213	617	-54.29	20230623	267	5.62	20240213	0.00	N	016670	500	509 억		1555315	N	N	0	N	00	N
75	20240216	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	0	3	0.00	255941699	916649	79.30	281	285	275	365	197	281	279.20	1.53	0	-162344	294	287	281	274	268	291	278	509	84	500	190	1	1	101858024	286	-1.51	0.55	12	0.90	-186.00	515.00	617	20230623	-54.46	267	20240213	5.24	507	-44.58	20240112	267	5.24	20240213	617	-54.46	20230623	267	5.24	20240213	0.00	N	016670	500	509 억		1555315	N	N	0	N	00	N
76	20240216	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	-4	5	-1.42	229647029	823066	71.20	281	285	275	365	197	281	279.00	1.53	0	-159924	294	287	281	274	268	291	278	509	84	500	190	1	1	101858024	282	-1.49	0.54	12	0.81	-186.00	515.00	617	20230623	-55.11	267	20240213	3.75	507	-45.36	20240112	267	3.75	20240213	617	-55.11	20230623	267	3.75	20240213	0.00	N	016670	500	509 억		1555315	N	N	0	N	00	N
77	20240216	130259	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	-4	5	-1.42	216453468	775597	67.10	281	285	275	365	197	281	279.07	1.53	0	-171637	294	287	281	274	268	291	278	509	84	500	190	1	1	101858024	282	-1.49	0.54	12	0.76	-186.00	515.00	617	20230623	-55.11	267	20240213	3.75	507	-45.36	20240112	267	3.75	20240213	617	-55.11	20230623	267	3.75	20240213	0.00	N	016670	500	509 억		1555315	N	N	0	N	00	N
78	20240216	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	-4	5	-1.42	196281313	702545	60.78	281	285	275	365	197	281	279.37	1.53	0	-170392	294	287	281	274	268	291	278	509	84	500	190	1	1	101858024	282	-1.49	0.54	12	0.69	-186.00	515.00	617	20230623	-55.11	267	20240213	3.75	507	-45.36	20240112	267	3.75	20240213	617	-55.11	20230623	267	3.75	20240213	0.00	N	016670	500	509 억		1555315	N	N	0	N	00	N
79	20240216	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-3	5	-1.07	146833966	524193	45.35	281	285	275	365	197	281	280.10	1.53	0	-190169	294	287	281	274	268	291	278	509	84	500	190	1	1	101858024	283	-1.49	0.54	12	0.51	-186.00	515.00	617	20230623	-54.94	267	20240213	4.12	507	-45.17	20240112	267	4.12	20240213	617	-54.94	20230623	267	4.12	20240213	0.00	N	016670	500	509 억		1555315	N	N	0	N	00	N
80	20240216	100301	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	0	3	0.00	132021301	471086	40.75	281	285	275	365	197	281	280.24	1.53	0	-201894	294	287	281	274	268	291	278	509	84	500	190	1	1	101858024	286	-1.51	0.55	12	0.46	-186.00	515.00	617	20230623	-54.46	267	20240213	5.24	507	-44.58	20240112	267	5.24	20240213	617	-54.46	20230623	267	5.24	20240213	0.00	N	016670	500	509 억		1555315	N	N	0	N	00	N
81	20240216	090257	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	3	2	1.07	36213226	128506	11.12	281	285	281	365	197	281	281.84	1.53	0	-92603	294	287	281	274	268	291	278	509	84	500	190	1	1	101858024	289	-1.53	0.55	12	0.13	-186.00	515.00	617	20230623	-53.97	267	20240213	6.37	507	-43.98	20240112	267	6.37	20240213	617	-53.97	20230623	267	6.37	20240213	0.00	N	016670	500	509 억		1555315	N	N	0	N	00	N
82	20240215	160259	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	6	2	2.18	321613614	1151639	126.57	276	288	275	357	193	275	279.27	1.43	0	88196	285	279	274	268	263	280	269	509	82	500	180	1	1	101858024	286	-1.51	0.55	12	1.13	-186.00	515.00	649	20230209	-56.70	267	20240213	5.24	507	-44.58	20240112	267	5.24	20240213	617	-54.46	20230623	267	5.24	20240213	0.00	N	016670	500	509 억		1456470	N	N	0	N	00	N
83	20240215	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	4	2	1.45	310732691	1112787	122.30	276	288	275	357	193	275	279.25	1.43	0	82144	285	279	274	268	263	280	269	509	82	500	180	1	1	101858024	284	-1.50	0.54	12	1.09	-186.00	515.00	649	20230209	-57.01	267	20240213	4.49	507	-44.97	20240112	267	4.49	20240213	617	-54.78	20230623	267	4.49	20240213	0.00	N	016670	500	509 억		1456470	N	N	0	N	00	N
84	20240215	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	283	8	2	2.91	275831381	989019	108.70	276	288	275	357	193	275	278.91	1.43	0	119375	285	279	274	268	263	280	269	509	82	500	180	1	1	101858024	288	-1.52	0.55	12	0.97	-186.00	515.00	649	20230209	-56.39	267	20240213	5.99	507	-44.18	20240112	267	5.99	20240213	617	-54.13	20230623	267	5.99	20240213	0.00	N	016670	500	509 억		1456470	N	N	0	N	00	N
85	20240215	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	4	2	1.45	248220199	890541	97.87	276	288	275	357	193	275	278.75	1.43	0	133143	285	279	274	268	263	280	269	509	82	500	180	1	1	101858024	284	-1.50	0.54	12	0.87	-186.00	515.00	649	20230209	-57.01	267	20240213	4.49	507	-44.97	20240112	267	4.49	20240213	617	-54.78	20230623	267	4.49	20240213	0.00	N	016670	500	509 억		1456470	N	N	0	N	00	N
86	20240215	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	4	2	1.45	149783096	540413	59.39	276	281	275	357	193	275	277.18	1.43	0	74415	285	279	274	268	263	280	269	509	82	500	180	1	1	101858024	284	-1.50	0.54	12	0.53	-186.00	515.00	649	20230209	-57.01	267	20240213	4.49	507	-44.97	20240112	267	4.49	20240213	617	-54.78	20230623	267	4.49	20240213	0.00	N	016670	500	509 억		1456470	N	N	0	N	00	N
87	20240215	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	3	2	1.09	100851454	364228	40.03	276	281	275	357	193	275	276.91	1.43	0	33943	285	279	274	268	263	280	269	509	82	500	180	1	1	101858024	283	-1.49	0.54	12	0.36	-186.00	515.00	649	20230209	-57.16	267	20240213	4.12	507	-45.17	20240112	267	4.12	20240213	617	-54.94	20230623	267	4.12	20240213	0.00	N	016670	500	509 억		1456470	N	N	0	N	00	N
88	20240215	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	3	2	1.09	73421768	265165	29.14	276	281	275	357	193	275	276.92	1.43	0	31784	285	279	274	268	263	280	269	509	82	500	180	1	1	101858024	283	-1.49	0.54	12	0.26	-186.00	515.00	649	20230209	-57.16	267	20240213	4.12	507	-45.17	20240112	267	4.12	20240213	617	-54.94	20230623	267	4.12	20240213	0.00	N	016670	500	509 억		1456470	N	N	0	N	00	N
89	20240215	090256	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	1	2	0.36	13834792	50138	5.51	276	278	275	357	193	275	276.02	1.43	0	23723	285	279	274	268	263	280	269	509	82	500	180	1	1	101858024	281	-1.48	0.54	12	0.05	-186.00	515.00	649	20230209	-57.47	267	20240213	3.37	507	-45.56	20240112	267	3.37	20240213	617	-55.27	20230623	267	3.37	20240213	0.00	N	016670	500	509 억		1456470	N	N	0	N	00	N
90	20240214	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	0	3	0.00	236288798	864264	46.84	275	280	269	357	193	275	273.40	1.49	0	-66683	283	279	273	269	263	281	271	509	82	500	180	1	1	101858024	280	-1.48	0.53	12	0.85	-186.00	515.00	657	20230208	-58.14	267	20240213	3.00	507	-45.76	20240112	267	3.00	20240213	617	-55.43	20230623	267	3.00	20240213	0.00	N	016670	500	509 억		1519006	N	N	0	N	00	N
91	20240214	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	0	3	0.00	217344786	794865	43.08	275	280	269	357	193	275	273.44	1.49	0	-71767	283	279	273	269	263	281	271	509	82	500	180	1	1	101858024	280	-1.48	0.53	12	0.78	-186.00	515.00	657	20230208	-58.14	267	20240213	3.00	507	-45.76	20240112	267	3.00	20240213	617	-55.43	20230623	267	3.00	20240213	0.00	N	016670	500	509 억		1519006	N	N	0	N	00	N
92	20240214	140255	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	1	2	0.36	206905025	756882	41.02	275	280	269	357	193	275	273.36	1.49	0	-70473	283	279	273	269	263	281	271	509	82	500	180	1	1	101858024	281	-1.48	0.54	12	0.74	-186.00	515.00	657	20230208	-57.99	267	20240213	3.37	507	-45.56	20240112	267	3.37	20240213	617	-55.27	20230623	267	3.37	20240213	0.00	N	016670	500	509 억		1519006	N	N	0	N	00	N
93	20240214	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	1	2	0.36	202270303	740032	40.11	275	280	269	357	193	275	273.33	1.49	0	-63446	283	279	273	269	263	281	271	509	82	500	180	1	1	101858024	281	-1.48	0.54	12	0.73	-186.00	515.00	657	20230208	-57.99	267	20240213	3.37	507	-45.56	20240112	267	3.37	20240213	617	-55.27	20230623	267	3.37	20240213	0.00	N	016670	500	509 억		1519006	N	N	0	N	00	N
94	20240214	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	1	2	0.36	182249323	667370	36.17	275	280	269	357	193	275	273.09	1.49	0	-41419	283	279	273	269	263	281	271	509	82	500	180	1	1	101858024	281	-1.48	0.54	12	0.66	-186.00	515.00	657	20230208	-57.99	267	20240213	3.37	507	-45.56	20240112	267	3.37	20240213	617	-55.27	20230623	267	3.37	20240213	0.00	N	016670	500	509 억		1519006	N	N	0	N	00	N
95	20240214	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-2	5	-0.73	153618323	562686	30.50	275	280	269	357	193	275	273.01	1.49	0	-25518	283	279	273	269	263	281	271	509	82	500	180	1	1	101858024	278	-1.47	0.53	12	0.55	-186.00	515.00	657	20230208	-58.45	267	20240213	2.25	507	-46.15	20240112	267	2.25	20240213	617	-55.75	20230623	267	2.25	20240213	0.00	N	016670	500	509 억		1519006	N	N	0	N	00	N
96	20240214	090252	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-2	5	-0.73	18249312	66376	3.60	275	277	273	357	193	275	274.94	1.49	0	-15788	283	279	273	269	263	281	271	509	82	500	180	1	1	101858024	278	-1.47	0.53	12	0.07	-186.00	515.00	657	20230208	-58.45	267	20240213	2.25	507	-46.15	20240112	267	2.25	20240213	617	-55.75	20230623	267	2.25	20240213	0.00	N	016670	500	509 억		1519006	N	N	0	N	00	N
97	20240213	160252	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	275	1	2	0.36	500798259	1844636	88.20	274	277	267	356	192	274	271.48	1.35	0	135977	288	280	277	269	266	279	268	509	82	500	180	1	1	101858024	280	-1.48	0.53	12	1.81	-186.00	515.00	657	20230208	-58.14	267	20240213	3.00	507	-45.76	20240112	267	3.00	20240213	617	-55.43	20230623	267	3.00	20240213	0.00	N	016670	500	509 억		1379558	N	N	0	N	00	N
98	20240213	150249	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	274	0	3	0.00	492185692	1813127	86.69	274	277	267	356	192	274	271.45	1.35	0	133765	288	280	277	269	266	279	268	509	82	500	180	1	1	101858024	279	-1.47	0.53	12	1.78	-186.00	515.00	657	20230208	-58.30	267	20240213	2.62	507	-45.96	20240112	267	2.62	20240213	617	-55.59	20230623	267	2.62	20240213	0.00	N	016670	500	509 억		1379558	N	N	0	N	00	N
99	20240213	140257	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	275	1	2	0.36	473831850	1746287	83.50	274	277	267	356	192	274	271.33	1.35	0	143468	288	280	277	269	266	279	268	509	82	500	180	1	1	101858024	280	-1.48	0.53	12	1.71	-186.00	515.00	657	20230208	-58.14	267	20240213	3.00	507	-45.76	20240112	267	3.00	20240213	617	-55.43	20230623	267	3.00	20240213	0.00	N	016670	500	509 억		1379558	N	N	0	N	00	N
100	20240213	130254	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	274	0	3	0.00	446309646	1645968	78.70	274	277	267	356	192	274	271.14	1.35	0	129495	288	280	277	269	266	279	268	509	82	500	180	1	1	101858024	279	-1.47	0.53	12	1.62	-186.00	515.00	657	20230208	-58.30	267	20240213	2.62	507	-45.96	20240112	267	2.62	20240213	617	-55.59	20230623	267	2.62	20240213	0.00	N	016670	500	509 억		1379558	N	N	0	N	00	N
101	20240213	120255	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	274	0	3	0.00	412572549	1522726	72.81	274	277	267	356	192	274	270.93	1.35	0	136562	288	280	277	269	266	279	268	509	82	500	180	1	1	101858024	279	-1.47	0.53	12	1.49	-186.00	515.00	657	20230208	-58.30	267	20240213	2.62	507	-45.96	20240112	267	2.62	20240213	617	-55.59	20230623	267	2.62	20240213	0.00	N	016670	500	509 억		1379558	N	N	0	N	00	N
102	20240213	110256	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	271	-3	5	-1.09	362567577	1339126	64.03	274	277	267	356	192	274	270.74	1.35	0	100472	288	280	277	269	266	279	268	509	82	500	180	1	1	101858024	276	-1.46	0.53	12	1.31	-186.00	515.00	657	20230208	-58.75	267	20240213	1.50	507	-46.55	20240112	267	1.50	20240213	617	-56.08	20230623	267	1.50	20240213	0.00	N	016670	500	509 억		1379558	N	N	0	N	00	N
103	20240213	100235	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	272	-2	5	-0.73	273900874	1011313	48.35	274	277	267	356	192	274	270.82	1.35	0	22936	288	280	277	269	266	279	268	509	82	500	180	1	1	101858024	277	-1.46	0.53	12	0.99	-186.00	515.00	657	20230208	-58.60	267	20240213	1.87	507	-46.35	20240112	267	1.87	20240213	617	-55.92	20230623	267	1.87	20240213	0.00	N	016670	500	509 억		1379558	N	N	0	N	00	N