KissMeData/031330/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	160358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	45	2	1.65	584044445	212966	221.13	2745	2765	2725	3535	1905	2720	2742.42	3.91	0	28721	2740	2730	2720	2710	2700	2725	2705	500	815	500	1950	5	1	99995067	2765	4.78	0.75	12	0.21	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2880	-3.99	20240123	2660	3.95	20240131	3270	-15.44	20230530	2380	16.18	20230817	1.31	N	031330	500	499 억		3909138	N	N	3	N	00	N
3	20240229	150358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	40	2	1.47	547385165	199662	207.32	2745	2765	2725	3535	1905	2720	2741.56	3.91	0	27684	2740	2730	2720	2710	2700	2725	2705	500	815	500	1950	5	1	99995067	2760	4.78	0.75	12	0.20	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.31	N	031330	500	499 억		3909138	N	N	26	N	00	N
4	20240229	140400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	40	2	1.47	475427250	173550	180.20	2745	2765	2725	3535	1905	2720	2739.43	3.91	0	27448	2740	2730	2720	2710	2700	2725	2705	500	815	500	1950	5	1	99995067	2760	4.78	0.75	12	0.17	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.31	N	031330	500	499 억		3909138	N	N	26	N	00	N
5	20240229	130400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	35	2	1.29	397326165	145158	150.72	2745	2765	2725	3535	1905	2720	2737.20	3.91	0	28407	2740	2730	2720	2710	2700	2725	2705	500	815	500	1950	5	1	99995067	2755	4.77	0.75	12	0.15	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2880	-4.34	20240123	2660	3.57	20240131	3270	-15.75	20230530	2380	15.76	20230817	1.31	N	031330	500	499 억		3909138	N	N	26	N	00	N
6	20240229	120400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2730	10	2	0.37	260291830	95160	98.81	2745	2745	2725	3535	1905	2720	2735.31	3.91	0	10626	2740	2730	2720	2710	2700	2725	2705	500	815	500	1950	5	1	99995067	2730	4.72	0.74	12	0.10	578.00	3685.00	3270	20230530	-16.51	2380	20230817	14.71	2880	-5.21	20240123	2660	2.63	20240131	3270	-16.51	20230530	2380	14.71	20230817	1.31	N	031330	500	499 억		3909138	N	N	26	N	00	N
7	20240229	110401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2735	15	2	0.55	215313435	78730	81.75	2745	2745	2725	3535	1905	2720	2734.83	3.91	0	7637	2740	2730	2720	2710	2700	2725	2705	500	815	500	1950	5	1	99995067	2735	4.73	0.74	12	0.08	578.00	3685.00	3270	20230530	-16.36	2380	20230817	14.92	2880	-5.03	20240123	2660	2.82	20240131	3270	-16.36	20230530	2380	14.92	20230817	1.31	N	031330	500	499 억		3909138	N	N	26	N	00	N
8	20240229	100400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2745	25	2	0.92	117984765	43131	44.78	2745	2745	2725	3535	1905	2720	2735.50	3.91	0	3573	2740	2730	2720	2710	2700	2725	2705	500	815	500	1950	5	1	99995067	2745	4.75	0.74	12	0.04	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	2880	-4.69	20240123	2660	3.20	20240131	3270	-16.06	20230530	2380	15.34	20230817	1.31	N	031330	500	499 억		3909138	N	N	26	N	00	N
9	20240229	090359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2740	20	2	0.74	15095285	5508	5.72	2745	2745	2735	3535	1905	2720	2740.61	3.91	0	-3949	2740	2730	2720	2710	2700	2725	2705	500	815	500	1950	5	1	99995067	2740	4.74	0.74	12	0.01	578.00	3685.00	3270	20230530	-16.21	2380	20230817	15.13	2880	-4.86	20240123	2660	3.01	20240131	3270	-16.21	20230530	2380	15.13	20230817	1.31	N	031330	500	499 억		3909138	N	N	26	N	00	N
10	20240228	160337	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2720	-5	5	-0.18	255104765	93934	48.55	2725	2730	2710	3540	1910	2725	2715.78	3.92	0	-18322	2778	2751	2733	2706	2688	2742	2697	500	815	500	1960	5	1	99995067	2720	4.71	0.74	12	0.09	578.00	3685.00	3270	20230530	-16.82	2380	20230817	14.29	2880	-5.56	20240123	2660	2.26	20240131	3270	-16.82	20230530	2380	14.29	20230817	1.32	N	031330	500	499 억		3920997	N	N	26	N	00	N
11	20240228	150340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2720	-5	5	-0.18	244256540	89942	46.49	2725	2730	2710	3540	1910	2725	2715.71	3.92	0	-18230	2778	2751	2733	2706	2688	2742	2697	500	815	500	1960	5	1	99995067	2720	4.71	0.74	12	0.09	578.00	3685.00	3270	20230530	-16.82	2380	20230817	14.29	2880	-5.56	20240123	2660	2.26	20240131	3270	-16.82	20230530	2380	14.29	20230817	1.32	N	031330	500	499 억		3920997	N	N	0	N	00	N
12	20240228	140400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2710	-15	5	-0.55	197610520	72764	37.61	2725	2730	2710	3540	1910	2725	2715.77	3.92	0	-15844	2778	2751	2733	2706	2688	2742	2697	500	815	500	1960	5	1	99995067	2710	4.69	0.74	12	0.07	578.00	3685.00	3270	20230530	-17.13	2380	20230817	13.87	2880	-5.90	20240123	2660	1.88	20240131	3270	-17.13	20230530	2380	13.87	20230817	1.32	N	031330	500	499 억		3920997	N	N	0	N	00	N
13	20240228	130359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2715	-10	5	-0.37	171080660	62981	32.55	2725	2730	2710	3540	1910	2725	2716.39	3.92	0	-13487	2778	2751	2733	2706	2688	2742	2697	500	815	500	1960	5	1	99995067	2715	4.70	0.74	12	0.06	578.00	3685.00	3270	20230530	-16.97	2380	20230817	14.08	2880	-5.73	20240123	2660	2.07	20240131	3270	-16.97	20230530	2380	14.08	20230817	1.32	N	031330	500	499 억		3920997	N	N	0	N	00	N
14	20240228	120401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2720	-5	5	-0.18	104190435	38333	19.81	2725	2730	2710	3540	1910	2725	2718.03	3.92	0	-9041	2778	2751	2733	2706	2688	2742	2697	500	815	500	1960	5	1	99995067	2720	4.71	0.74	12	0.04	578.00	3685.00	3270	20230530	-16.82	2380	20230817	14.29	2880	-5.56	20240123	2660	2.26	20240131	3270	-16.82	20230530	2380	14.29	20230817	1.32	N	031330	500	499 억		3920997	N	N	0	N	00	N
15	20240228	110343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2715	-10	5	-0.37	72904600	26817	13.86	2725	2730	2710	3540	1910	2725	2718.60	3.92	0	-6140	2778	2751	2733	2706	2688	2742	2697	500	815	500	1960	5	1	99995067	2715	4.70	0.74	12	0.03	578.00	3685.00	3270	20230530	-16.97	2380	20230817	14.08	2880	-5.73	20240123	2660	2.07	20240131	3270	-16.97	20230530	2380	14.08	20230817	1.32	N	031330	500	499 억		3920997	N	N	0	N	00	N
16	20240228	100357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2725	0	3	0.00	42965540	15797	8.16	2725	2730	2710	3540	1910	2725	2719.85	3.92	0	-3043	2778	2751	2733	2706	2688	2742	2697	500	815	500	1960	5	1	99995067	2725	4.71	0.74	12	0.02	578.00	3685.00	3270	20230530	-16.67	2380	20230817	14.50	2880	-5.38	20240123	2660	2.44	20240131	3270	-16.67	20230530	2380	14.50	20230817	1.32	N	031330	500	499 억		3920997	N	N	0	N	00	N
17	20240228	090359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2725	0	3	0.00	7133780	2618	1.35	2725	2730	2720	3540	1910	2725	2724.90	3.92	0	-5	2778	2751	2733	2706	2688	2742	2697	500	815	500	1960	5	1	99995067	2725	4.71	0.74	12	0.00	578.00	3685.00	3270	20230530	-16.67	2380	20230817	14.50	2880	-5.38	20240123	2660	2.44	20240131	3270	-16.67	20230530	2380	14.50	20230817	1.32	N	031330	500	499 억		3920997	N	N	0	N	00	N
18	20240227	160400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2725	-35	5	-1.27	527243725	193169	141.23	2750	2760	2715	3585	1935	2760	2729.44	3.96	0	-34311	2793	2776	2758	2741	2723	2785	2750	500	825	500	1980	5	1	99995067	2725	4.71	0.74	12	0.19	578.00	3685.00	3270	20230530	-16.67	2380	20230817	14.50	2880	-5.38	20240123	2660	2.44	20240131	3270	-16.67	20230530	2380	14.50	20230817	1.32	N	031330	500	499 억		3955309	N	N	19	N	00	N
19	20240227	150359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2720	-40	5	-1.45	508315705	186204	136.13	2750	2760	2715	3585	1935	2760	2729.89	3.96	0	-33280	2793	2776	2758	2741	2723	2785	2750	500	825	500	1980	5	1	99995067	2720	4.71	0.74	12	0.19	578.00	3685.00	3270	20230530	-16.82	2380	20230817	14.29	2880	-5.56	20240123	2660	2.26	20240131	3270	-16.82	20230530	2380	14.29	20230817	1.32	N	031330	500	499 억		3955309	N	N	19	N	00	N
20	20240227	140359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2725	-35	5	-1.27	461139000	168853	123.45	2750	2760	2720	3585	1935	2760	2731.01	3.96	0	-30262	2793	2776	2758	2741	2723	2785	2750	500	825	500	1980	5	1	99995067	2725	4.71	0.74	12	0.17	578.00	3685.00	3270	20230530	-16.67	2380	20230817	14.50	2880	-5.38	20240123	2660	2.44	20240131	3270	-16.67	20230530	2380	14.50	20230817	1.32	N	031330	500	499 억		3955309	N	N	19	N	00	N
21	20240227	130334	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2720	-40	5	-1.45	394220090	144267	105.47	2750	2760	2720	3585	1935	2760	2732.57	3.96	0	-26881	2793	2776	2758	2741	2723	2785	2750	500	825	500	1980	5	1	99995067	2720	4.71	0.74	12	0.14	578.00	3685.00	3270	20230530	-16.82	2380	20230817	14.29	2880	-5.56	20240123	2660	2.26	20240131	3270	-16.82	20230530	2380	14.29	20230817	1.32	N	031330	500	499 억		3955309	N	N	19	N	00	N
22	20240227	120402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2735	-25	5	-0.91	248965505	90953	66.50	2750	2760	2725	3585	1935	2760	2737.30	3.96	0	-26232	2793	2776	2758	2741	2723	2785	2750	500	825	500	1980	5	1	99995067	2735	4.73	0.74	12	0.09	578.00	3685.00	3270	20230530	-16.36	2380	20230817	14.92	2880	-5.03	20240123	2660	2.82	20240131	3270	-16.36	20230530	2380	14.92	20230817	1.32	N	031330	500	499 억		3955309	N	N	19	N	00	N
23	20240227	110359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2730	-30	5	-1.09	188462810	68791	50.29	2750	2760	2725	3585	1935	2760	2739.64	3.96	0	-23788	2793	2776	2758	2741	2723	2785	2750	500	825	500	1980	5	1	99995067	2730	4.72	0.74	12	0.07	578.00	3685.00	3270	20230530	-16.51	2380	20230817	14.71	2880	-5.21	20240123	2660	2.63	20240131	3270	-16.51	20230530	2380	14.71	20230817	1.32	N	031330	500	499 억		3955309	N	N	19	N	00	N
24	20240227	100358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2730	-30	5	-1.09	143813965	52457	38.35	2750	2760	2725	3585	1935	2760	2741.56	3.96	0	-24067	2793	2776	2758	2741	2723	2785	2750	500	825	500	1980	5	1	99995067	2730	4.72	0.74	12	0.05	578.00	3685.00	3270	20230530	-16.51	2380	20230817	14.71	2880	-5.21	20240123	2660	2.63	20240131	3270	-16.51	20230530	2380	14.71	20230817	1.32	N	031330	500	499 억		3955309	N	N	19	N	00	N
25	20240227	090358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	-5	5	-0.18	3946865	1435	1.05	2750	2755	2750	3585	1935	2760	2750.43	3.96	0	-202	2793	2776	2758	2741	2723	2785	2750	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.00	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2880	-4.34	20240123	2660	3.57	20240131	3270	-15.75	20230530	2380	15.76	20230817	1.32	N	031330	500	499 억		3955309	N	N	19	N	00	N
26	20240226	160358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	0	3	0.00	375711765	136557	106.62	2755	2775	2740	3585	1935	2760	2751.25	3.98	0	-24197	2813	2786	2763	2736	2713	2775	2725	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.14	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.31	N	031330	500	499 억		3979325	N	N	19	N	00	N
27	20240226	150357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	0	3	0.00	300333385	109297	85.34	2755	2760	2740	3585	1935	2760	2747.86	3.98	0	-26875	2813	2786	2763	2736	2713	2775	2725	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.11	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.31	N	031330	500	499 억		3979325	N	N	8	N	00	N
28	20240226	140357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-10	5	-0.36	219109635	79775	62.29	2755	2760	2740	3585	1935	2760	2746.60	3.98	0	-20684	2813	2786	2763	2736	2713	2775	2725	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.08	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.31	N	031330	500	499 억		3979325	N	N	8	N	00	N
29	20240226	130357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-10	5	-0.36	179074635	65193	50.90	2755	2760	2740	3585	1935	2760	2746.84	3.98	0	-14969	2813	2786	2763	2736	2713	2775	2725	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.07	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.31	N	031330	500	499 억		3979325	N	N	8	N	00	N
30	20240226	120355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2740	-20	5	-0.72	140164140	51003	39.82	2755	2760	2740	3585	1935	2760	2748.15	3.98	0	-14489	2813	2786	2763	2736	2713	2775	2725	500	825	500	1980	5	1	99995067	2740	4.74	0.74	12	0.05	578.00	3685.00	3270	20230530	-16.21	2380	20230817	15.13	2880	-4.86	20240123	2660	3.01	20240131	3270	-16.21	20230530	2380	15.13	20230817	1.31	N	031330	500	499 억		3979325	N	N	8	N	00	N
31	20240226	110353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2745	-15	5	-0.54	106560690	38768	30.27	2755	2760	2740	3585	1935	2760	2748.68	3.98	0	-7246	2813	2786	2763	2736	2713	2775	2725	500	825	500	1980	5	1	99995067	2745	4.75	0.74	12	0.04	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	2880	-4.69	20240123	2660	3.20	20240131	3270	-16.06	20230530	2380	15.34	20230817	1.31	N	031330	500	499 억		3979325	N	N	8	N	00	N
32	20240226	100351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-10	5	-0.36	80216875	29188	22.79	2755	2755	2740	3585	1935	2760	2748.28	3.98	0	-2304	2813	2786	2763	2736	2713	2775	2725	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.03	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.31	N	031330	500	499 억		3979325	N	N	8	N	00	N
33	20240226	090350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	-5	5	-0.18	6802895	2471	1.93	2755	2755	2750	3585	1935	2760	2753.09	3.98	0	-263	2813	2786	2763	2736	2713	2775	2725	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.00	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2880	-4.34	20240123	2660	3.57	20240131	3270	-15.75	20230530	2380	15.76	20230817	1.31	N	031330	500	499 억		3979325	N	N	8	N	00	N
34	20240223	160354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	5	2	0.18	352776170	127905	83.27	2770	2790	2740	3580	1930	2755	2758.11	3.99	0	-11004	2781	2767	2756	2742	2731	2762	2737	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.13	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.30	N	031330	500	499 억		3989971	N	N	8	N	00	N
35	20240223	150351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-5	5	-0.18	317123500	114959	74.84	2770	2790	2740	3580	1930	2755	2758.58	3.99	0	-10280	2781	2767	2756	2742	2731	2762	2737	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.11	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억		3989971	N	N	35	N	00	N
36	20240223	140352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-5	5	-0.18	299046515	108387	70.56	2770	2790	2740	3580	1930	2755	2759.06	3.99	0	-10230	2781	2767	2756	2742	2731	2762	2737	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.11	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억		3989971	N	N	35	N	00	N
37	20240223	130350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-5	5	-0.18	247797545	89758	58.44	2770	2790	2740	3580	1930	2755	2760.73	3.99	0	-6017	2781	2767	2756	2742	2731	2762	2737	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.09	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억		3989971	N	N	35	N	00	N
38	20240223	120351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-5	5	-0.18	198549785	71836	46.77	2770	2790	2750	3580	1930	2755	2763.93	3.99	0	-1770	2781	2767	2756	2742	2731	2762	2737	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.07	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억		3989971	N	N	35	N	00	N
39	20240223	110349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-5	5	-0.18	165584760	59864	38.97	2770	2790	2750	3580	1930	2755	2766.02	3.99	0	3104	2781	2767	2756	2742	2731	2762	2737	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.06	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억		3989971	N	N	35	N	00	N
40	20240223	100349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	10	2	0.36	136982615	49486	32.22	2770	2790	2755	3580	1930	2755	2768.11	3.99	0	2189	2781	2767	2756	2742	2731	2762	2737	500	825	500	1980	5	1	99995067	2765	4.78	0.75	12	0.05	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2880	-3.99	20240123	2660	3.95	20240131	3270	-15.44	20230530	2380	16.18	20230817	1.30	N	031330	500	499 억		3989971	N	N	35	N	00	N
41	20240223	090349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	5	2	0.18	11189325	4041	2.63	2770	2770	2760	3580	1930	2755	2768.95	3.99	0	-500	2781	2767	2756	2742	2731	2762	2737	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.00	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.30	N	031330	500	499 억		3989971	N	N	35	N	00	N
42	20240222	160343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	-10	5	-0.36	423166305	153588	127.76	2765	2770	2745	3590	1940	2765	2755.21	3.99	0	-3937	2781	2772	2761	2752	2741	2777	2757	500	825	500	1990	5	1	99995067	2755	4.77	0.75	12	0.15	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2880	-4.34	20240123	2660	3.57	20240131	3270	-15.75	20230530	2380	15.76	20230817	1.31	N	031330	500	499 억		3993902	N	N	35	N	00	N
43	20240222	150351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	-5	5	-0.18	402689230	146162	121.58	2765	2770	2745	3590	1940	2765	2755.09	3.99	0	-3995	2781	2772	2761	2752	2741	2777	2757	500	825	500	1990	5	1	99995067	2760	4.78	0.75	12	0.15	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.31	N	031330	500	499 억		3993902	N	N	6	N	00	N
44	20240222	140349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	-5	5	-0.18	355095090	128913	107.23	2765	2770	2745	3590	1940	2765	2754.53	3.99	0	-5842	2781	2772	2761	2752	2741	2777	2757	500	825	500	1990	5	1	99995067	2760	4.78	0.75	12	0.13	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.31	N	031330	500	499 억		3993902	N	N	6	N	00	N
45	20240222	130342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	-10	5	-0.36	329346000	119570	99.46	2765	2770	2745	3590	1940	2765	2754.42	3.99	0	-5663	2781	2772	2761	2752	2741	2777	2757	500	825	500	1990	5	1	99995067	2755	4.77	0.75	12	0.12	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2880	-4.34	20240123	2660	3.57	20240131	3270	-15.75	20230530	2380	15.76	20230817	1.31	N	031330	500	499 억		3993902	N	N	6	N	00	N
46	20240222	120349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-15	5	-0.54	311954740	113267	94.22	2765	2770	2745	3590	1940	2765	2754.15	3.99	0	-5668	2781	2772	2761	2752	2741	2777	2757	500	825	500	1990	5	1	99995067	2750	4.76	0.75	12	0.11	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.31	N	031330	500	499 억		3993902	N	N	6	N	00	N
47	20240222	110346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	-10	5	-0.36	240402595	87356	72.67	2765	2770	2745	3590	1940	2765	2751.99	3.99	0	-3461	2781	2772	2761	2752	2741	2777	2757	500	825	500	1990	5	1	99995067	2755	4.77	0.75	12	0.09	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2880	-4.34	20240123	2660	3.57	20240131	3270	-15.75	20230530	2380	15.76	20230817	1.31	N	031330	500	499 억		3993902	N	N	6	N	00	N
48	20240222	100344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	-10	5	-0.36	90061535	32692	27.19	2765	2770	2745	3590	1940	2765	2754.85	3.99	0	-3520	2781	2772	2761	2752	2741	2777	2757	500	825	500	1990	5	1	99995067	2755	4.77	0.75	12	0.03	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2880	-4.34	20240123	2660	3.57	20240131	3270	-15.75	20230530	2380	15.76	20230817	1.31	N	031330	500	499 억		3993902	N	N	6	N	00	N
49	20240222	090349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2770	5	2	0.18	2962335	1071	0.89	2765	2770	2765	3590	1940	2765	2765.95	3.99	0	-127	2781	2772	2761	2752	2741	2777	2757	500	825	500	1990	5	1	99995067	2770	4.79	0.75	12	0.00	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	2880	-3.82	20240123	2660	4.14	20240131	3270	-15.29	20230530	2380	16.39	20230817	1.31	N	031330	500	499 억		3993902	N	N	6	N	00	N
50	20240221	160347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	10	2	0.36	331132115	120022	109.94	2755	2770	2750	3580	1930	2755	2758.92	4.00	0	-6333	2771	2762	2756	2747	2741	2760	2745	500	825	500	1980	5	1	99995067	2765	4.78	0.75	12	0.12	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2880	-3.99	20240123	2660	3.95	20240131	3270	-15.44	20230530	2380	16.18	20230817	1.31	N	031330	500	499 억		4000235	N	N	6	N	00	N
51	20240221	150342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	5	2	0.18	279739035	101432	92.91	2755	2770	2750	3580	1930	2755	2757.90	4.00	0	-6517	2771	2762	2756	2747	2741	2760	2745	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.10	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.31	N	031330	500	499 억		4000235	N	N	11	N	00	N
52	20240221	140344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	5	2	0.18	201022720	72874	66.75	2755	2770	2750	3580	1930	2755	2758.50	4.00	0	-733	2771	2762	2756	2747	2741	2760	2745	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.07	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.31	N	031330	500	499 억		4000235	N	N	11	N	00	N
53	20240221	130344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	10	2	0.36	190081145	68910	63.12	2755	2770	2750	3580	1930	2755	2758.40	4.00	0	-464	2771	2762	2756	2747	2741	2760	2745	500	825	500	1980	5	1	99995067	2765	4.78	0.75	12	0.07	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2880	-3.99	20240123	2660	3.95	20240131	3270	-15.44	20230530	2380	16.18	20230817	1.31	N	031330	500	499 억		4000235	N	N	11	N	00	N
54	20240221	120345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	5	2	0.18	162382890	58867	53.92	2755	2770	2750	3580	1930	2755	2758.47	4.00	0	828	2771	2762	2756	2747	2741	2760	2745	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.06	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.31	N	031330	500	499 억		4000235	N	N	11	N	00	N
55	20240221	110346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	10	2	0.36	127457695	46218	42.34	2755	2770	2750	3580	1930	2755	2757.75	4.00	0	1465	2771	2762	2756	2747	2741	2760	2745	500	825	500	1980	5	1	99995067	2765	4.78	0.75	12	0.05	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2880	-3.99	20240123	2660	3.95	20240131	3270	-15.44	20230530	2380	16.18	20230817	1.31	N	031330	500	499 억		4000235	N	N	11	N	00	N
56	20240221	100344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	5	2	0.18	75792195	27473	25.17	2755	2770	2750	3580	1930	2755	2758.79	4.00	0	-548	2771	2762	2756	2747	2741	2760	2745	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.03	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.31	N	031330	500	499 억		4000235	N	N	11	N	00	N
57	20240221	090342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	0	3	0.00	5375855	1952	1.79	2755	2755	2750	3580	1930	2755	2754.02	4.00	0	-1536	2771	2762	2756	2747	2741	2760	2745	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.00	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2880	-4.34	20240123	2660	3.57	20240131	3270	-15.75	20230530	2380	15.76	20230817	1.31	N	031330	500	499 억		4000235	N	N	11	N	00	N
58	20240220	160339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	0	3	0.00	298885955	108380	98.32	2765	2765	2750	3580	1930	2755	2757.76	4.01	0	-6396	2778	2766	2753	2741	2728	2767	2742	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.11	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2880	-4.34	20240123	2660	3.57	20240131	3270	-15.75	20230530	2380	15.76	20230817	1.30	N	031330	500	499 억		4006623	N	N	11	N	00	N
59	20240220	150341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	5	2	0.18	279714150	101430	92.02	2765	2765	2750	3580	1930	2755	2757.71	4.01	0	-6734	2778	2766	2753	2741	2728	2767	2742	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.10	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.30	N	031330	500	499 억		4006623	N	N	224	N	00	N
60	20240220	140341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	10	2	0.36	233488605	84683	76.82	2765	2765	2750	3580	1930	2755	2757.21	4.01	0	-6205	2778	2766	2753	2741	2728	2767	2742	500	825	500	1980	5	1	99995067	2765	4.78	0.75	12	0.08	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2880	-3.99	20240123	2660	3.95	20240131	3270	-15.44	20230530	2380	16.18	20230817	1.30	N	031330	500	499 억		4006623	N	N	224	N	00	N
61	20240220	130343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	10	2	0.36	210741945	76454	69.36	2765	2765	2750	3580	1930	2755	2756.45	4.01	0	-6212	2778	2766	2753	2741	2728	2767	2742	500	825	500	1980	5	1	99995067	2765	4.78	0.75	12	0.08	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2880	-3.99	20240123	2660	3.95	20240131	3270	-15.44	20230530	2380	16.18	20230817	1.30	N	031330	500	499 억		4006623	N	N	224	N	00	N
62	20240220	120340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	10	2	0.36	166891825	60579	54.96	2765	2765	2750	3580	1930	2755	2754.95	4.01	0	-6782	2778	2766	2753	2741	2728	2767	2742	500	825	500	1980	5	1	99995067	2765	4.78	0.75	12	0.06	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2880	-3.99	20240123	2660	3.95	20240131	3270	-15.44	20230530	2380	16.18	20230817	1.30	N	031330	500	499 억		4006623	N	N	224	N	00	N
63	20240220	110341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-5	5	-0.18	133795665	48578	44.07	2765	2765	2750	3580	1930	2755	2754.24	4.01	0	-6234	2778	2766	2753	2741	2728	2767	2742	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.05	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억		4006623	N	N	224	N	00	N
64	20240220	100330	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	5	2	0.18	96976030	35195	31.93	2765	2765	2750	3580	1930	2755	2755.39	4.01	0	-657	2778	2766	2753	2741	2728	2767	2742	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.04	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.30	N	031330	500	499 억		4006623	N	N	224	N	00	N
65	20240220	090343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	10	2	0.36	18453380	6695	6.07	2765	2765	2755	3580	1930	2755	2756.29	4.01	0	74	2778	2766	2753	2741	2728	2767	2742	500	825	500	1980	5	1	99995067	2765	4.78	0.75	12	0.01	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2880	-3.99	20240123	2660	3.95	20240131	3270	-15.44	20230530	2380	16.18	20230817	1.30	N	031330	500	499 억		4006623	N	N	224	N	00	N
66	20240219	160341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	0	3	0.00	301144485	109434	87.35	2755	2765	2740	3580	1930	2755	2751.82	3.99	0	14900	2795	2775	2755	2735	2715	2765	2725	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.11	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2880	-4.34	20240123	2660	3.57	20240131	3270	-15.75	20230530	2380	15.76	20230817	1.30	N	031330	500	499 억		3991721	N	N	224	N	00	N
67	20240219	150343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	0	3	0.00	284832865	103512	82.62	2755	2765	2740	3580	1930	2755	2751.69	3.99	0	15001	2795	2775	2755	2735	2715	2765	2725	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.10	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2880	-4.34	20240123	2660	3.57	20240131	3270	-15.75	20230530	2380	15.76	20230817	1.30	N	031330	500	499 억		3991721	N	N	16	N	00	N
68	20240219	140343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	0	3	0.00	273807395	99507	79.42	2755	2765	2740	3580	1930	2755	2751.64	3.99	0	14731	2795	2775	2755	2735	2715	2765	2725	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.10	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2880	-4.34	20240123	2660	3.57	20240131	3270	-15.75	20230530	2380	15.76	20230817	1.30	N	031330	500	499 억		3991721	N	N	16	N	00	N
69	20240219	130343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	5	2	0.18	250636340	91104	72.72	2755	2765	2740	3580	1930	2755	2751.10	3.99	0	16204	2795	2775	2755	2735	2715	2765	2725	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.09	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.30	N	031330	500	499 억		3991721	N	N	16	N	00	N
70	20240219	120342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-5	5	-0.18	228154065	82935	66.19	2755	2765	2740	3580	1930	2755	2751.00	3.99	0	16238	2795	2775	2755	2735	2715	2765	2725	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.08	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억		3991721	N	N	16	N	00	N
71	20240219	110342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-5	5	-0.18	195973095	71216	56.84	2755	2765	2740	3580	1930	2755	2751.81	3.99	0	16238	2795	2775	2755	2735	2715	2765	2725	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.07	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억		3991721	N	N	16	N	00	N
72	20240219	100339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	10	2	0.36	131849720	47924	38.25	2755	2765	2740	3580	1930	2755	2751.23	3.99	0	11344	2795	2775	2755	2735	2715	2765	2725	500	825	500	1980	5	1	99995067	2765	4.78	0.75	12	0.05	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2880	-3.99	20240123	2660	3.95	20240131	3270	-15.44	20230530	2380	16.18	20230817	1.30	N	031330	500	499 억		3991721	N	N	16	N	00	N
73	20240219	090341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-5	5	-0.18	1442175	524	0.42	2755	2755	2750	3580	1930	2755	2752.24	3.99	0	-46	2795	2775	2755	2735	2715	2765	2725	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.00	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억		3991721	N	N	16	N	00	N
74	20240216	160338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	-5	5	-0.18	343654660	125139	51.02	2770	2775	2735	3585	1935	2760	2746.17	4.02	0	-30492	2813	2786	2753	2726	2693	2800	2740	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.13	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2880	-4.34	20240123	2660	3.57	20240131	3270	-15.75	20230530	2380	15.76	20230817	1.30	N	031330	500	499 억		4021217	N	N	16	N	00	N
75	20240216	150339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2745	-15	5	-0.54	325082265	118388	48.26	2770	2775	2735	3585	1935	2760	2745.91	4.02	0	-28375	2813	2786	2753	2726	2693	2800	2740	500	825	500	1980	5	1	99995067	2745	4.75	0.74	12	0.12	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	2880	-4.69	20240123	2660	3.20	20240131	3270	-16.06	20230530	2380	15.34	20230817	1.30	N	031330	500	499 억		4021217	N	N	302	N	00	N
76	20240216	140342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-10	5	-0.36	308057770	112195	45.74	2770	2775	2735	3585	1935	2760	2745.74	4.02	0	-25649	2813	2786	2753	2726	2693	2800	2740	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.11	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억		4021217	N	N	302	N	00	N
77	20240216	130338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2735	-25	5	-0.91	255177870	92954	37.89	2770	2775	2735	3585	1935	2760	2745.21	4.02	0	-25916	2813	2786	2753	2726	2693	2800	2740	500	825	500	1980	5	1	99995067	2735	4.73	0.74	12	0.09	578.00	3685.00	3270	20230530	-16.36	2380	20230817	14.92	2880	-5.03	20240123	2660	2.82	20240131	3270	-16.36	20230530	2380	14.92	20230817	1.30	N	031330	500	499 억		4021217	N	N	302	N	00	N
78	20240216	120340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-10	5	-0.36	225292725	82040	33.45	2770	2775	2735	3585	1935	2760	2746.13	4.02	0	-22488	2813	2786	2753	2726	2693	2800	2740	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.08	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억		4021217	N	N	302	N	00	N
79	20240216	110342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2745	-15	5	-0.54	180303160	65636	26.76	2770	2775	2740	3585	1935	2760	2747.02	4.02	0	-17373	2813	2786	2753	2726	2693	2800	2740	500	825	500	1980	5	1	99995067	2745	4.75	0.74	12	0.07	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	2880	-4.69	20240123	2660	3.20	20240131	3270	-16.06	20230530	2380	15.34	20230817	1.30	N	031330	500	499 억		4021217	N	N	302	N	00	N
80	20240216	100338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2750	-10	5	-0.36	118774895	43194	17.61	2770	2775	2740	3585	1935	2760	2749.80	4.02	0	-15263	2813	2786	2753	2726	2693	2800	2740	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.04	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2880	-4.51	20240123	2660	3.38	20240131	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억		4021217	N	N	302	N	00	N
81	20240216	090335	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	0	3	0.00	10773230	3893	1.59	2770	2775	2755	3585	1935	2760	2767.33	4.02	0	-2151	2813	2786	2753	2726	2693	2800	2740	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.00	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.30	N	031330	500	499 억		4021217	N	N	302	N	00	N
82	20240215	160337	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	40	2	1.47	675744540	244864	189.14	2720	2780	2720	3535	1905	2720	2759.67	4.00	0	24858	2746	2732	2721	2707	2696	2727	2702	500	815	500	1950	5	1	99995067	2760	4.78	0.75	12	0.24	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.29	N	031330	500	499 억		3995505	N	N	302	N	00	N
83	20240215	150340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	45	2	1.65	648161345	234871	181.42	2720	2780	2720	3535	1905	2720	2759.65	4.00	0	24655	2746	2732	2721	2707	2696	2727	2702	500	815	500	1950	5	1	99995067	2765	4.78	0.75	12	0.23	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2880	-3.99	20240123	2660	3.95	20240131	3270	-15.44	20230530	2380	16.18	20230817	1.29	N	031330	500	499 억		3995505	N	N	528	N	00	N
84	20240215	140337	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2770	50	2	1.84	586347805	212523	164.16	2720	2780	2720	3535	1905	2720	2758.99	4.00	0	24068	2746	2732	2721	2707	2696	2727	2702	500	815	500	1950	5	1	99995067	2770	4.79	0.75	12	0.21	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	2880	-3.82	20240123	2660	4.14	20240131	3270	-15.29	20230530	2380	16.39	20230817	1.29	N	031330	500	499 억		3995505	N	N	528	N	00	N
85	20240215	130336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2765	45	2	1.65	511872770	185646	143.40	2720	2775	2720	3535	1905	2720	2757.25	4.00	0	16414	2746	2732	2721	2707	2696	2727	2702	500	815	500	1950	5	1	99995067	2765	4.78	0.75	12	0.19	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2880	-3.99	20240123	2660	3.95	20240131	3270	-15.44	20230530	2380	16.18	20230817	1.29	N	031330	500	499 억		3995505	N	N	528	N	00	N
86	20240215	120338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2755	35	2	1.29	442418270	160481	123.96	2720	2775	2720	3535	1905	2720	2756.83	4.00	0	11315	2746	2732	2721	2707	2696	2727	2702	500	815	500	1950	5	1	99995067	2755	4.77	0.75	12	0.16	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2880	-4.34	20240123	2660	3.57	20240131	3270	-15.75	20230530	2380	15.76	20230817	1.29	N	031330	500	499 억		3995505	N	N	528	N	00	N
87	20240215	110335	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	40	2	1.47	315386275	114511	88.45	2720	2770	2720	3535	1905	2720	2754.20	4.00	0	4356	2746	2732	2721	2707	2696	2727	2702	500	815	500	1950	5	1	99995067	2760	4.78	0.75	12	0.11	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.29	N	031330	500	499 억		3995505	N	N	528	N	00	N
88	20240215	100336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2760	40	2	1.47	177599050	64623	49.92	2720	2765	2720	3535	1905	2720	2748.23	4.00	0	-5704	2746	2732	2721	2707	2696	2727	2702	500	815	500	1950	5	1	99995067	2760	4.78	0.75	12	0.06	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2880	-4.17	20240123	2660	3.76	20240131	3270	-15.60	20230530	2380	15.97	20230817	1.29	N	031330	500	499 억		3995505	N	N	528	N	00	N
89	20240215	090333	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2735	15	2	0.55	5751145	2110	1.63	2720	2735	2720	3535	1905	2720	2725.66	4.00	0	545	2746	2732	2721	2707	2696	2727	2702	500	815	500	1950	5	1	99995067	2735	4.73	0.74	12	0.00	578.00	3685.00	3270	20230530	-16.36	2380	20230817	14.92	2880	-5.03	20240123	2660	2.82	20240131	3270	-16.36	20230530	2380	14.92	20230817	1.29	N	031330	500	499 억		3995505	N	N	528	N	00	N
90	20240214	160333	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2720	-15	5	-0.55	341789260	125661	94.49	2735	2735	2710	3555	1915	2735	2719.93	4.00	0	-35716	2775	2755	2730	2710	2685	2765	2720	500	820	500	1960	5	1	99995067	2720	4.71	0.74	12	0.13	578.00	3685.00	3270	20230530	-16.82	2380	20230817	14.29	2880	-5.56	20240123	2660	2.26	20240131	3270	-16.82	20230530	2380	14.29	20230817	1.28	N	031330	500	499 억		4004502	N	N	528	N	00	N
91	20240214	150334	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2725	-10	5	-0.37	322030890	118390	89.02	2735	2735	2710	3555	1915	2735	2720.09	4.00	0	-29868	2775	2755	2730	2710	2685	2765	2720	500	820	500	1960	5	1	99995067	2725	4.71	0.74	12	0.12	578.00	3685.00	3270	20230530	-16.67	2380	20230817	14.50	2880	-5.38	20240123	2660	2.44	20240131	3270	-16.67	20230530	2380	14.50	20230817	1.28	N	031330	500	499 억		4004502	N	N	92	N	00	N
92	20240214	140332	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2725	-10	5	-0.37	230682770	84758	63.73	2735	2735	2710	3555	1915	2735	2721.66	4.00	0	-12132	2775	2755	2730	2710	2685	2765	2720	500	820	500	1960	5	1	99995067	2725	4.71	0.74	12	0.08	578.00	3685.00	3270	20230530	-16.67	2380	20230817	14.50	2880	-5.38	20240123	2660	2.44	20240131	3270	-16.67	20230530	2380	14.50	20230817	1.28	N	031330	500	499 억		4004502	N	N	92	N	00	N
93	20240214	130335	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2725	-10	5	-0.37	181062085	66537	50.03	2735	2735	2710	3555	1915	2735	2721.22	4.00	0	-1926	2775	2755	2730	2710	2685	2765	2720	500	820	500	1960	5	1	99995067	2725	4.71	0.74	12	0.07	578.00	3685.00	3270	20230530	-16.67	2380	20230817	14.50	2880	-5.38	20240123	2660	2.44	20240131	3270	-16.67	20230530	2380	14.50	20230817	1.28	N	031330	500	499 억		4004502	N	N	92	N	00	N
94	20240214	120332	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2730	-5	5	-0.18	159583870	58669	44.12	2735	2735	2710	3555	1915	2735	2720.07	4.00	0	-745	2775	2755	2730	2710	2685	2765	2720	500	820	500	1960	5	1	99995067	2730	4.72	0.74	12	0.06	578.00	3685.00	3270	20230530	-16.51	2380	20230817	14.71	2880	-5.21	20240123	2660	2.63	20240131	3270	-16.51	20230530	2380	14.71	20230817	1.28	N	031330	500	499 억		4004502	N	N	92	N	00	N
95	20240214	110335	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2715	-20	5	-0.73	125786225	46259	34.78	2735	2735	2710	3555	1915	2735	2719.17	4.00	0	395	2775	2755	2730	2710	2685	2765	2720	500	820	500	1960	5	1	99995067	2715	4.70	0.74	12	0.05	578.00	3685.00	3270	20230530	-16.97	2380	20230817	14.08	2880	-5.73	20240123	2660	2.07	20240131	3270	-16.97	20230530	2380	14.08	20230817	1.28	N	031330	500	499 억		4004502	N	N	92	N	00	N
96	20240214	090329	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2730	-5	5	-0.18	14141845	5176	3.89	2735	2735	2720	3555	1915	2735	2732.20	4.00	0	-1123	2775	2755	2730	2710	2685	2765	2720	500	820	500	1960	5	1	99995067	2730	4.72	0.74	12	0.01	578.00	3685.00	3270	20230530	-16.51	2380	20230817	14.71	2880	-5.21	20240123	2660	2.63	20240131	3270	-16.51	20230530	2380	14.71	20230817	1.28	N	031330	500	499 억		4004502	N	N	92	N	00	N
97	20240213	160329	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2735	10	2	0.37	364145070	132985	86.67	2720	2750	2705	3540	1910	2725	2738.25	3.99	0	7674	2755	2740	2715	2700	2675	2747	2707	500	815	500	1960	5	1	99995067	2735	4.73	0.74	12	0.13	578.00	3685.00	3270	20230530	-16.36	2380	20230817	14.92	2880	-5.03	20240123	2660	2.82	20240131	3270	-16.36	20230530	2380	14.92	20230817	1.28	N	031330	500	499 억		3988103	N	N	92	N	00	N
98	20240213	150327	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2745	20	2	0.73	335511740	122519	79.85	2720	2750	2705	3540	1910	2725	2738.45	3.99	0	8790	2755	2740	2715	2700	2675	2747	2707	500	815	500	1960	5	1	99995067	2745	4.75	0.74	12	0.12	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	2880	-4.69	20240123	2660	3.20	20240131	3270	-16.06	20230530	2380	15.34	20230817	1.28	N	031330	500	499 억		3988103	N	N	651	N	00	N
99	20240213	140335	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2740	15	2	0.55	303813560	110965	72.32	2720	2750	2705	3540	1910	2725	2737.92	3.99	0	12231	2755	2740	2715	2700	2675	2747	2707	500	815	500	1960	5	1	99995067	2740	4.74	0.74	12	0.11	578.00	3685.00	3270	20230530	-16.21	2380	20230817	15.13	2880	-4.86	20240123	2660	3.01	20240131	3270	-16.21	20230530	2380	15.13	20230817	1.28	N	031330	500	499 억		3988103	N	N	651	N	00	N
100	20240213	130331	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2745	20	2	0.73	265905395	97130	63.30	2720	2750	2705	3540	1910	2725	2737.62	3.99	0	8814	2755	2740	2715	2700	2675	2747	2707	500	815	500	1960	5	1	99995067	2745	4.75	0.74	12	0.10	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	2880	-4.69	20240123	2660	3.20	20240131	3270	-16.06	20230530	2380	15.34	20230817	1.28	N	031330	500	499 억		3988103	N	N	651	N	00	N
101	20240213	120334	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2745	20	2	0.73	240441055	87855	57.26	2720	2750	2705	3540	1910	2725	2736.79	3.99	0	9568	2755	2740	2715	2700	2675	2747	2707	500	815	500	1960	5	1	99995067	2745	4.75	0.74	12	0.09	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	2880	-4.69	20240123	2660	3.20	20240131	3270	-16.06	20230530	2380	15.34	20230817	1.28	N	031330	500	499 억		3988103	N	N	651	N	00	N
102	20240213	110333	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2745	20	2	0.73	211644360	77358	50.42	2720	2750	2705	3540	1910	2725	2735.91	3.99	0	7360	2755	2740	2715	2700	2675	2747	2707	500	815	500	1960	5	1	99995067	2745	4.75	0.74	12	0.08	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	2880	-4.69	20240123	2660	3.20	20240131	3270	-16.06	20230530	2380	15.34	20230817	1.28	N	031330	500	499 억		3988103	N	N	651	N	00	N
103	20240213	100305	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	2745	20	2	0.73	163347705	59753	38.94	2720	2750	2705	3540	1910	2725	2733.72	3.99	0	7632	2755	2740	2715	2700	2675	2747	2707	500	815	500	1960	5	1	99995067	2745	4.75	0.74	12	0.06	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	2880	-4.69	20240123	2660	3.20	20240131	3270	-16.06	20230530	2380	15.34	20230817	1.28	N	031330	500	499 억		3988103	N	N	651	N	00	N