KissMeData/036180/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	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	631	9	2	1.45	420661306	675054	120.35	622	643	600	808	436	622	623.15	0.52	0	47234	654	638	614	598	574	646	606	313	186	500	410	1	1	62552961	395	-3.51	1.00	12	1.08	-180.00	630.00	1198	20230829	-47.33	527	20230302	19.73	855	-26.20	20240202	549	14.94	20240115	1198	-47.33	20230829	527	19.73	20230302	0.34	N	036180	500	312 억		327584	N	N	0	N	00	N
3	20240229	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	637	15	2	2.41	309162071	500711	89.27	622	637	600	808	436	622	617.45	0.52	0	16057	654	638	614	598	574	646	606	313	186	500	410	1	1	62552961	398	-3.54	1.01	12	0.80	-180.00	630.00	1198	20230829	-46.83	527	20230302	20.87	855	-25.50	20240202	549	16.03	20240115	1198	-46.83	20230829	527	20.87	20230302	0.34	N	036180	500	312 억		327584	N	N	0	N	00	N
4	20240229	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	625	3	2	0.48	248029825	403506	71.94	622	630	600	808	436	622	614.69	0.52	0	-4593	654	638	614	598	574	646	606	313	186	500	410	1	1	62552961	391	-3.47	0.99	12	0.65	-180.00	630.00	1198	20230829	-47.83	527	20230302	18.60	855	-26.90	20240202	549	13.84	20240115	1198	-47.83	20230829	527	18.60	20230302	0.34	N	036180	500	312 억		327584	N	N	0	N	00	N
5	20240229	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	625	3	2	0.48	202502195	330666	58.95	622	629	600	808	436	622	612.41	0.52	0	15772	654	638	614	598	574	646	606	313	186	500	410	1	1	62552961	391	-3.47	0.99	12	0.53	-180.00	630.00	1198	20230829	-47.83	527	20230302	18.60	855	-26.90	20240202	549	13.84	20240115	1198	-47.83	20230829	527	18.60	20230302	0.34	N	036180	500	312 억		327584	N	N	0	N	00	N
6	20240229	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	614	-8	5	-1.29	144035658	236831	42.22	622	629	600	808	436	622	608.18	0.52	0	12961	654	638	614	598	574	646	606	313	186	500	410	1	1	62552961	384	-3.41	0.97	12	0.38	-180.00	630.00	1198	20230829	-48.75	527	20230302	16.51	855	-28.19	20240202	549	11.84	20240115	1198	-48.75	20230829	527	16.51	20230302	0.34	N	036180	500	312 억		327584	N	N	0	N	00	N
7	20240229	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	609	-13	5	-2.09	122442240	201255	35.88	622	629	600	808	436	622	608.39	0.52	0	10869	654	638	614	598	574	646	606	313	186	500	410	1	1	62552961	381	-3.38	0.97	12	0.32	-180.00	630.00	1198	20230829	-49.17	527	20230302	15.56	855	-28.77	20240202	549	10.93	20240115	1198	-49.17	20230829	527	15.56	20230302	0.34	N	036180	500	312 억		327584	N	N	0	N	00	N
8	20240229	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	616	-6	5	-0.96	56456668	92316	16.46	622	629	600	808	436	622	611.56	0.52	0	1796	654	638	614	598	574	646	606	313	186	500	410	1	1	62552961	385	-3.42	0.98	12	0.15	-180.00	630.00	1198	20230829	-48.58	527	20230302	16.89	855	-27.95	20240202	549	12.20	20240115	1198	-48.58	20230829	527	16.89	20230302	0.34	N	036180	500	312 억		327584	N	N	0	N	00	N
9	20240229	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	622	0	3	0.00	4691759	7543	1.34	622	629	622	808	436	622	622.00	0.52	0	-45	654	638	614	598	574	646	606	313	186	500	410	1	1	62552961	389	-3.46	0.99	12	0.01	-180.00	630.00	1198	20230829	-48.08	527	20230302	18.03	855	-27.25	20240202	549	13.30	20240115	1198	-48.08	20230829	527	18.03	20230302	0.34	N	036180	500	312 억		327584	N	N	0	N	00	N
10	20240228	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	622	21	2	3.49	340528905	560822	51.00	605	630	590	781	421	601	607.17	0.43	0	44837	700	650	623	573	546	637	560	313	180	500	390	1	1	62552961	389	-3.46	0.99	12	0.90	-180.00	630.00	1198	20230829	-48.08	527	20230302	18.03	855	-27.25	20240202	549	13.30	20240115	1198	-48.08	20230829	527	18.03	20230302	0.32	N	036180	500	312 억		266462	N	N	0	N	00	N
11	20240228	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	622	21	2	3.49	319023397	526201	47.85	605	630	590	781	421	601	606.28	0.43	0	45341	700	650	623	573	546	637	560	313	180	500	390	1	1	62552961	389	-3.46	0.99	12	0.84	-180.00	630.00	1198	20230829	-48.08	527	20230302	18.03	855	-27.25	20240202	549	13.30	20240115	1198	-48.08	20230829	527	18.03	20230302	0.32	N	036180	500	312 억		266462	N	N	0	N	00	N
12	20240228	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	617	16	2	2.66	232924093	388338	35.31	605	629	590	781	421	601	599.80	0.43	0	22200	700	650	623	573	546	637	560	313	180	500	390	1	1	62552961	386	-3.43	0.98	12	0.62	-180.00	630.00	1198	20230829	-48.50	527	20230302	17.08	855	-27.84	20240202	549	12.39	20240115	1198	-48.50	20230829	527	17.08	20230302	0.32	N	036180	500	312 억		266462	N	N	0	N	00	N
13	20240228	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	-1	5	-0.17	209072498	349096	31.74	605	629	590	781	421	601	598.90	0.43	0	10578	700	650	623	573	546	637	560	313	180	500	390	1	1	62552961	375	-3.33	0.95	12	0.56	-180.00	630.00	1198	20230829	-49.92	527	20230302	13.85	855	-29.82	20240202	549	9.29	20240115	1198	-49.92	20230829	527	13.85	20230302	0.32	N	036180	500	312 억		266462	N	N	0	N	00	N
14	20240228	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	613	12	2	2.00	147244838	245741	22.35	605	629	590	781	421	601	599.19	0.43	0	-14878	700	650	623	573	546	637	560	313	180	500	390	1	1	62552961	383	-3.41	0.97	12	0.39	-180.00	630.00	1198	20230829	-48.83	527	20230302	16.32	855	-28.30	20240202	549	11.66	20240115	1198	-48.83	20230829	527	16.32	20230302	0.32	N	036180	500	312 억		266462	N	N	0	N	00	N
15	20240228	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	594	-7	5	-1.16	82085383	136715	12.43	605	629	593	781	421	601	600.41	0.43	0	-12759	700	650	623	573	546	637	560	313	180	500	390	1	1	62552961	372	-3.30	0.94	12	0.22	-180.00	630.00	1198	20230829	-50.42	527	20230302	12.71	855	-30.53	20240202	549	8.20	20240115	1198	-50.42	20230829	527	12.71	20230302	0.32	N	036180	500	312 억		266462	N	N	0	N	00	N
16	20240228	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	604	3	2	0.50	62560347	103999	9.46	605	629	593	781	421	601	601.55	0.43	0	-5635	700	650	623	573	546	637	560	313	180	500	390	1	1	62552961	378	-3.36	0.96	12	0.17	-180.00	630.00	1198	20230829	-49.58	527	20230302	14.61	855	-29.36	20240202	549	10.02	20240115	1198	-49.58	20230829	527	14.61	20230302	0.32	N	036180	500	312 억		266462	N	N	0	N	00	N
17	20240228	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	605	4	2	0.67	12271771	20174	1.83	605	629	601	781	421	601	608.30	0.43	0	-10279	700	650	623	573	546	637	560	313	180	500	390	1	1	62552961	378	-3.36	0.96	12	0.03	-180.00	630.00	1198	20230829	-49.50	527	20230302	14.80	855	-29.24	20240202	549	10.20	20240115	1198	-49.50	20230829	527	14.80	20230302	0.32	N	036180	500	312 억		266462	N	N	0	N	00	N
18	20240227	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	601	-45	5	-6.97	693192015	1094654	76.07	648	673	596	839	453	646	633.26	0.61	0	-103426	664	654	636	626	608	660	632	313	193	500	420	1	1	62552961	376	-3.34	0.95	12	1.75	-180.00	630.00	1198	20230829	-49.83	527	20230302	14.04	855	-29.71	20240202	549	9.47	20240115	1198	-49.83	20230829	527	14.04	20230302	0.33	N	036180	500	312 억		380697	N	N	0	N	00	N
19	20240227	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	615	-31	5	-4.80	684848739	1080858	75.11	648	673	596	839	453	646	633.62	0.61	0	-103127	664	654	636	626	608	660	632	313	193	500	420	1	1	62552961	385	-3.42	0.98	12	1.73	-180.00	630.00	1198	20230829	-48.66	527	20230302	16.70	855	-28.07	20240202	549	12.02	20240115	1198	-48.66	20230829	527	16.70	20230302	0.33	N	036180	500	312 억		380697	N	N	0	N	00	N
20	20240227	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	613	-33	5	-5.11	608802300	955302	66.39	648	673	596	839	453	646	637.29	0.61	0	-102569	664	654	636	626	608	660	632	313	193	500	420	1	1	62552961	383	-3.41	0.97	12	1.53	-180.00	630.00	1198	20230829	-48.83	527	20230302	16.32	855	-28.30	20240202	549	11.66	20240115	1198	-48.83	20230829	527	16.32	20230302	0.33	N	036180	500	312 억		380697	N	N	0	N	00	N
21	20240227	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	615	-31	5	-4.80	570550468	893137	62.07	648	673	596	839	453	646	638.82	0.61	0	-96468	664	654	636	626	608	660	632	313	193	500	420	1	1	62552961	385	-3.42	0.98	12	1.43	-180.00	630.00	1198	20230829	-48.66	527	20230302	16.70	855	-28.07	20240202	549	12.02	20240115	1198	-48.66	20230829	527	16.70	20230302	0.33	N	036180	500	312 억		380697	N	N	0	N	00	N
22	20240227	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	604	-42	5	-6.50	532448118	830737	57.73	648	673	596	839	453	646	640.93	0.61	0	-112040	664	654	636	626	608	660	632	313	193	500	420	1	1	62552961	378	-3.36	0.96	12	1.33	-180.00	630.00	1198	20230829	-49.58	527	20230302	14.61	855	-29.36	20240202	549	10.02	20240115	1198	-49.58	20230829	527	14.61	20230302	0.33	N	036180	500	312 억		380697	N	N	0	N	00	N
23	20240227	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	627	-19	5	-2.94	453715095	702063	48.79	648	673	624	839	453	646	646.26	0.61	0	-92755	664	654	636	626	608	660	632	313	193	500	420	1	1	62552961	392	-3.48	1.00	12	1.12	-180.00	630.00	1198	20230829	-47.66	527	20230302	18.98	855	-26.67	20240202	549	14.21	20240115	1198	-47.66	20230829	527	18.98	20230302	0.33	N	036180	500	312 억		380697	N	N	0	N	00	N
24	20240227	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	637	-9	5	-1.39	421377199	650783	45.22	648	673	627	839	453	646	647.49	0.61	0	-68438	664	654	636	626	608	660	632	313	193	500	420	1	1	62552961	398	-3.54	1.01	12	1.04	-180.00	630.00	1198	20230829	-46.83	527	20230302	20.87	855	-25.50	20240202	549	16.03	20240115	1198	-46.83	20230829	527	20.87	20230302	0.33	N	036180	500	312 억		380697	N	N	0	N	00	N
25	20240227	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	664	18	2	2.79	128918635	195472	13.58	648	673	648	839	453	646	659.52	0.61	0	7937	664	654	636	626	608	660	632	313	193	500	420	1	1	62552961	415	-3.69	1.05	12	0.31	-180.00	630.00	1198	20230829	-44.57	527	20230302	26.00	855	-22.34	20240202	549	20.95	20240115	1198	-44.57	20230829	527	26.00	20230302	0.33	N	036180	500	312 억		380697	N	N	0	N	00	N
26	20240226	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	24	2	3.86	890766261	1417715	147.44	622	646	618	808	436	622	628.31	0.52	0	62101	680	651	611	582	542	665	596	313	186	500	410	1	1	62552961	404	-3.59	1.03	12	2.27	-180.00	630.00	1198	20230829	-46.08	527	20230302	22.58	855	-24.44	20240202	549	17.67	20240115	1198	-46.08	20230829	527	22.58	20230302	0.49	N	036180	500	312 억		322818	N	N	0	N	00	N
27	20240226	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	638	16	2	2.57	796627774	1271394	132.22	622	644	618	808	436	622	626.58	0.52	0	64280	680	651	611	582	542	665	596	313	186	500	410	1	1	62552961	399	-3.54	1.01	12	2.03	-180.00	630.00	1198	20230829	-46.74	527	20230302	21.06	855	-25.38	20240202	549	16.21	20240115	1198	-46.74	20230829	527	21.06	20230302	0.49	N	036180	500	312 억		322818	N	N	0	N	00	N
28	20240226	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	629	7	2	1.13	674033159	1077234	112.03	622	640	618	808	436	622	625.71	0.52	0	61606	680	651	611	582	542	665	596	313	186	500	410	1	1	62552961	393	-3.49	1.00	12	1.72	-180.00	630.00	1198	20230829	-47.50	527	20230302	19.35	855	-26.43	20240202	549	14.57	20240115	1198	-47.50	20230829	527	19.35	20230302	0.49	N	036180	500	312 억		322818	N	N	0	N	00	N
29	20240226	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	619	-3	5	-0.48	587641988	939133	97.67	622	640	618	808	436	622	625.73	0.52	0	14937	680	651	611	582	542	665	596	313	186	500	410	1	1	62552961	387	-3.44	0.98	12	1.50	-180.00	630.00	1198	20230829	-48.33	527	20230302	17.46	855	-27.60	20240202	549	12.75	20240115	1198	-48.33	20230829	527	17.46	20230302	0.49	N	036180	500	312 억		322818	N	N	0	N	00	N
30	20240226	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	623	1	2	0.16	495804530	791951	82.36	622	640	618	808	436	622	626.05	0.52	0	10272	680	651	611	582	542	665	596	313	186	500	410	1	1	62552961	390	-3.46	0.99	12	1.27	-180.00	630.00	1198	20230829	-48.00	527	20230302	18.22	855	-27.13	20240202	549	13.48	20240115	1198	-48.00	20230829	527	18.22	20230302	0.49	N	036180	500	312 억		322818	N	N	0	N	00	N
31	20240226	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	626	4	2	0.64	327580763	521421	54.23	622	640	622	808	436	622	628.25	0.52	0	3718	680	651	611	582	542	665	596	313	186	500	410	1	1	62552961	392	-3.48	0.99	12	0.83	-180.00	630.00	1198	20230829	-47.75	527	20230302	18.79	855	-26.78	20240202	549	14.03	20240115	1198	-47.75	20230829	527	18.79	20230302	0.49	N	036180	500	312 억		322818	N	N	0	N	00	N
32	20240226	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	632	10	2	1.61	248090947	395259	41.11	622	640	622	808	436	622	627.67	0.52	0	7600	680	651	611	582	542	665	596	313	186	500	410	1	1	62552961	395	-3.51	1.00	12	0.63	-180.00	630.00	1198	20230829	-47.25	527	20230302	19.92	855	-26.08	20240202	549	15.12	20240115	1198	-47.25	20230829	527	19.92	20230302	0.49	N	036180	500	312 억		322818	N	N	0	N	00	N
33	20240226	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	623	1	2	0.16	27031840	43458	4.52	622	625	622	808	436	622	622.02	0.52	0	-3645	680	651	611	582	542	665	596	313	186	500	410	1	1	62552961	390	-3.46	0.99	12	0.07	-180.00	630.00	1198	20230829	-48.00	527	20230302	18.22	855	-27.13	20240202	549	13.48	20240115	1198	-48.00	20230829	527	18.22	20230302	0.49	N	036180	500	312 억		322818	N	N	0	N	00	N
34	20240223	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	622	25	2	4.19	574803484	960826	123.96	597	640	571	776	418	597	598.23	0.55	0	-14970	617	607	588	578	559	612	583	313	179	500	390	1	1	62552961	389	-3.46	0.99	12	1.54	-180.00	630.00	1198	20230829	-48.08	527	20230302	18.03	855	-27.25	20240202	549	13.30	20240115	1198	-48.08	20230829	527	18.03	20230302	0.49	N	036180	500	312 억		344859	N	N	0	N	00	N
35	20240223	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	609	12	2	2.01	505615151	848396	109.45	597	640	571	776	418	597	595.97	0.55	0	-26795	617	607	588	578	559	612	583	313	179	500	390	1	1	62552961	381	-3.38	0.97	12	1.36	-180.00	630.00	1198	20230829	-49.17	527	20230302	15.56	855	-28.77	20240202	549	10.93	20240115	1198	-49.17	20230829	527	15.56	20230302	0.49	N	036180	500	312 억		344859	N	N	0	N	00	N
36	20240223	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	614	17	2	2.85	498716630	837054	107.99	597	640	571	776	418	597	595.80	0.55	0	-22791	617	607	588	578	559	612	583	313	179	500	390	1	1	62552961	384	-3.41	0.97	12	1.34	-180.00	630.00	1198	20230829	-48.75	527	20230302	16.51	855	-28.19	20240202	549	11.84	20240115	1198	-48.75	20230829	527	16.51	20230302	0.49	N	036180	500	312 억		344859	N	N	0	N	00	N
37	20240223	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	601	4	2	0.67	453995882	763147	98.46	597	640	571	776	418	597	594.90	0.55	0	-32550	617	607	588	578	559	612	583	313	179	500	390	1	1	62552961	376	-3.34	0.95	12	1.22	-180.00	630.00	1198	20230829	-49.83	527	20230302	14.04	855	-29.71	20240202	549	9.47	20240115	1198	-49.83	20230829	527	14.04	20230302	0.49	N	036180	500	312 억		344859	N	N	0	N	00	N
38	20240223	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	590	-7	5	-1.17	443846285	746111	96.26	597	640	571	776	418	597	594.88	0.55	0	-28793	617	607	588	578	559	612	583	313	179	500	390	1	1	62552961	369	-3.28	0.94	12	1.19	-180.00	630.00	1198	20230829	-50.75	527	20230302	11.95	855	-30.99	20240202	549	7.47	20240115	1198	-50.75	20230829	527	11.95	20230302	0.49	N	036180	500	312 억		344859	N	N	0	N	00	N
39	20240223	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	589	-8	5	-1.34	265135357	438325	56.55	597	640	587	776	418	597	604.88	0.55	0	-56177	617	607	588	578	559	612	583	313	179	500	390	1	1	62552961	368	-3.27	0.93	12	0.70	-180.00	630.00	1198	20230829	-50.83	527	20230302	11.76	855	-31.11	20240202	549	7.29	20240115	1198	-50.83	20230829	527	11.76	20230302	0.49	N	036180	500	312 억		344859	N	N	0	N	00	N
40	20240223	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	602	5	2	0.84	180087005	294832	38.04	597	640	587	776	418	597	610.81	0.55	0	-42482	617	607	588	578	559	612	583	313	179	500	390	1	1	62552961	377	-3.34	0.96	12	0.47	-180.00	630.00	1198	20230829	-49.75	527	20230302	14.23	855	-29.59	20240202	549	9.65	20240115	1198	-49.75	20230829	527	14.23	20230302	0.49	N	036180	500	312 억		344859	N	N	0	N	00	N
41	20240223	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	590	-7	5	-1.17	28248651	47463	6.12	597	604	587	776	418	597	595.17	0.55	0	-6028	617	607	588	578	559	612	583	313	179	500	390	1	1	62552961	369	-3.28	0.94	12	0.08	-180.00	630.00	1198	20230829	-50.75	527	20230302	11.95	855	-30.99	20240202	549	7.47	20240115	1198	-50.75	20230829	527	11.95	20230302	0.49	N	036180	500	312 억		344859	N	N	0	N	00	N
42	20240222	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	597	13	2	2.23	447859377	775110	98.59	585	598	569	759	409	584	577.71	0.50	0	40768	609	596	588	575	567	592	571	313	175	500	380	1	1	62552961	373	-3.32	0.95	12	1.24	-180.00	630.00	1198	20230829	-50.17	527	20230302	13.28	855	-30.18	20240202	549	8.74	20240115	1198	-50.17	20230829	527	13.28	20230302	0.49	N	036180	500	312 억		309755	N	N	0	N	00	N
43	20240222	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	578	-6	5	-1.03	395730939	686417	87.31	585	598	569	759	409	584	576.52	0.50	0	35810	609	596	588	575	567	592	571	313	175	500	380	1	1	62552961	362	-3.21	0.92	12	1.10	-180.00	630.00	1198	20230829	-51.75	527	20230302	9.68	855	-32.40	20240202	549	5.28	20240115	1198	-51.75	20230829	527	9.68	20230302	0.49	N	036180	500	312 억		309755	N	N	0	N	00	N
44	20240222	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	574	-10	5	-1.71	317668130	550626	70.04	585	598	569	759	409	584	576.92	0.50	0	13422	609	596	588	575	567	592	571	313	175	500	380	1	1	62552961	359	-3.19	0.91	12	0.88	-180.00	630.00	1198	20230829	-52.09	527	20230302	8.92	855	-32.87	20240202	549	4.55	20240115	1198	-52.09	20230829	527	8.92	20230302	0.49	N	036180	500	312 억		309755	N	N	0	N	00	N
45	20240222	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	569	-15	5	-2.57	277020586	479878	61.04	585	598	569	759	409	584	577.27	0.50	0	22460	609	596	588	575	567	592	571	313	175	500	380	1	1	62552961	356	-3.16	0.90	12	0.77	-180.00	630.00	1198	20230829	-52.50	527	20230302	7.97	855	-33.45	20240202	549	3.64	20240115	1198	-52.50	20230829	527	7.97	20230302	0.49	N	036180	500	312 억		309755	N	N	0	N	00	N
46	20240222	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	579	-5	5	-0.86	182607293	315198	40.09	585	598	570	759	409	584	579.34	0.50	0	18635	609	596	588	575	567	592	571	313	175	500	380	1	1	62552961	362	-3.22	0.92	12	0.50	-180.00	630.00	1198	20230829	-51.67	527	20230302	9.87	855	-32.28	20240202	549	5.46	20240115	1198	-51.67	20230829	527	9.87	20230302	0.49	N	036180	500	312 억		309755	N	N	0	N	00	N
47	20240222	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	582	-2	5	-0.34	109747137	189121	24.05	585	598	570	759	409	584	580.30	0.50	0	2163	609	596	588	575	567	592	571	313	175	500	380	1	1	62552961	364	-3.23	0.92	12	0.30	-180.00	630.00	1198	20230829	-51.42	527	20230302	10.44	855	-31.93	20240202	549	6.01	20240115	1198	-51.42	20230829	527	10.44	20230302	0.49	N	036180	500	312 억		309755	N	N	0	N	00	N
48	20240222	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	579	-5	5	-0.86	89818208	154750	19.68	585	598	570	759	409	584	580.41	0.50	0	2148	609	596	588	575	567	592	571	313	175	500	380	1	1	62552961	362	-3.22	0.92	12	0.25	-180.00	630.00	1198	20230829	-51.67	527	20230302	9.87	855	-32.28	20240202	549	5.46	20240115	1198	-51.67	20230829	527	9.87	20230302	0.49	N	036180	500	312 억		309755	N	N	0	N	00	N
49	20240222	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	591	7	2	1.20	20041872	34247	4.36	585	598	584	759	409	584	585.22	0.50	0	218	609	596	588	575	567	592	571	313	175	500	380	1	1	62552961	370	-3.28	0.94	12	0.05	-180.00	630.00	1198	20230829	-50.67	527	20230302	12.14	855	-30.88	20240202	549	7.65	20240115	1198	-50.67	20230829	527	12.14	20230302	0.49	N	036180	500	312 억		309755	N	N	0	N	00	N
50	20240221	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	584	-17	5	-2.83	459023372	783478	93.24	601	601	580	781	421	601	585.88	0.46	0	27624	641	621	603	583	565	612	574	313	180	500	390	1	1	62552961	365	-3.24	0.93	12	1.25	-180.00	630.00	1198	20230829	-51.25	527	20230302	10.82	855	-31.70	20240202	549	6.38	20240115	1198	-51.25	20230829	527	10.82	20230302	0.40	N	036180	500	312 억		286249	N	N	0	N	00	N
51	20240221	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	593	-8	5	-1.33	382271038	652196	77.62	601	601	580	781	421	601	586.13	0.46	0	6426	641	621	603	583	565	612	574	313	180	500	390	1	1	62552961	371	-3.29	0.94	12	1.04	-180.00	630.00	1198	20230829	-50.50	527	20230302	12.52	855	-30.64	20240202	549	8.01	20240115	1198	-50.50	20230829	527	12.52	20230302	0.40	N	036180	500	312 억		286249	N	N	0	N	00	N
52	20240221	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	590	-11	5	-1.83	338021554	577360	68.71	601	601	580	781	421	601	585.46	0.46	0	6803	641	621	603	583	565	612	574	313	180	500	390	1	1	62552961	369	-3.28	0.94	12	0.92	-180.00	630.00	1198	20230829	-50.75	527	20230302	11.95	855	-30.99	20240202	549	7.47	20240115	1198	-50.75	20230829	527	11.95	20230302	0.40	N	036180	500	312 억		286249	N	N	0	N	00	N
53	20240221	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	588	-13	5	-2.16	304875915	521094	62.02	601	601	580	781	421	601	585.07	0.46	0	-1416	641	621	603	583	565	612	574	313	180	500	390	1	1	62552961	368	-3.27	0.93	12	0.83	-180.00	630.00	1198	20230829	-50.92	527	20230302	11.57	855	-31.23	20240202	549	7.10	20240115	1198	-50.92	20230829	527	11.57	20230302	0.40	N	036180	500	312 억		286249	N	N	0	N	00	N
54	20240221	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	590	-11	5	-1.83	281073357	480591	57.20	601	601	580	781	421	601	584.85	0.46	0	21316	641	621	603	583	565	612	574	313	180	500	390	1	1	62552961	369	-3.28	0.94	12	0.77	-180.00	630.00	1198	20230829	-50.75	527	20230302	11.95	855	-30.99	20240202	549	7.47	20240115	1198	-50.75	20230829	527	11.95	20230302	0.40	N	036180	500	312 억		286249	N	N	0	N	00	N
55	20240221	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	582	-19	5	-3.16	237484989	406275	48.35	601	601	580	781	421	601	584.54	0.46	0	8390	641	621	603	583	565	612	574	313	180	500	390	1	1	62552961	364	-3.23	0.92	12	0.65	-180.00	630.00	1198	20230829	-51.42	527	20230302	10.44	855	-31.93	20240202	549	6.01	20240115	1198	-51.42	20230829	527	10.44	20230302	0.40	N	036180	500	312 억		286249	N	N	0	N	00	N
56	20240221	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	584	-17	5	-2.83	187491593	320526	38.15	601	601	580	781	421	601	584.95	0.46	0	27470	641	621	603	583	565	612	574	313	180	500	390	1	1	62552961	365	-3.24	0.93	12	0.51	-180.00	630.00	1198	20230829	-51.25	527	20230302	10.82	855	-31.70	20240202	549	6.38	20240115	1198	-51.25	20230829	527	10.82	20230302	0.40	N	036180	500	312 억		286249	N	N	0	N	00	N
57	20240221	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	589	-12	5	-2.00	23464530	39476	4.70	601	601	589	781	421	601	594.40	0.46	0	15069	641	621	603	583	565	612	574	313	180	500	390	1	1	62552961	368	-3.27	0.93	12	0.06	-180.00	630.00	1198	20230829	-50.83	527	20230302	11.76	855	-31.11	20240202	549	7.29	20240115	1198	-50.83	20230829	527	11.76	20230302	0.40	N	036180	500	312 억		286249	N	N	0	N	00	N
58	20240220	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	601	-22	5	-3.53	500059221	839511	46.18	618	623	585	809	437	623	595.65	0.40	0	36787	693	657	626	590	559	642	575	313	186	500	410	1	1	62552961	376	-3.34	0.95	12	1.34	-180.00	630.00	1198	20230829	-49.83	527	20230302	14.04	855	-29.71	20240202	549	9.47	20240115	1198	-49.83	20230829	527	14.04	20230302	0.40	N	036180	500	312 억		249411	N	N	0	N	00	N
59	20240220	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	600	-23	5	-3.69	478153775	803056	44.18	618	623	585	809	437	623	595.42	0.40	0	42758	693	657	626	590	559	642	575	313	186	500	410	1	1	62552961	375	-3.33	0.95	12	1.28	-180.00	630.00	1198	20230829	-49.92	527	20230302	13.85	855	-29.82	20240202	549	9.29	20240115	1198	-49.92	20230829	527	13.85	20230302	0.40	N	036180	500	312 억		249411	N	N	0	N	00	N
60	20240220	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	595	-28	5	-4.49	437169126	734071	40.38	618	623	585	809	437	623	595.54	0.40	0	50401	693	657	626	590	559	642	575	313	186	500	410	1	1	62552961	372	-3.31	0.94	12	1.17	-180.00	630.00	1198	20230829	-50.33	527	20230302	12.90	855	-30.41	20240202	549	8.38	20240115	1198	-50.33	20230829	527	12.90	20230302	0.40	N	036180	500	312 억		249411	N	N	0	N	00	N
61	20240220	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	595	-28	5	-4.49	404288382	678735	37.34	618	623	585	809	437	623	595.65	0.40	0	38316	693	657	626	590	559	642	575	313	186	500	410	1	1	62552961	372	-3.31	0.94	12	1.09	-180.00	630.00	1198	20230829	-50.33	527	20230302	12.90	855	-30.41	20240202	549	8.38	20240115	1198	-50.33	20230829	527	12.90	20230302	0.40	N	036180	500	312 억		249411	N	N	0	N	00	N
62	20240220	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	598	-25	5	-4.01	273121448	457281	25.16	618	623	585	809	437	623	597.27	0.40	0	24443	693	657	626	590	559	642	575	313	186	500	410	1	1	62552961	374	-3.32	0.95	12	0.73	-180.00	630.00	1198	20230829	-50.08	527	20230302	13.47	855	-30.06	20240202	549	8.93	20240115	1198	-50.08	20230829	527	13.47	20230302	0.40	N	036180	500	312 억		249411	N	N	0	N	00	N
63	20240220	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	604	-19	5	-3.05	229949565	384879	21.17	618	623	585	809	437	623	597.46	0.40	0	30017	693	657	626	590	559	642	575	313	186	500	410	1	1	62552961	378	-3.36	0.96	12	0.62	-180.00	630.00	1198	20230829	-49.58	527	20230302	14.61	855	-29.36	20240202	549	10.02	20240115	1198	-49.58	20230829	527	14.61	20230302	0.40	N	036180	500	312 억		249411	N	N	0	N	00	N
64	20240220	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	599	-24	5	-3.85	174127071	291416	16.03	618	623	585	809	437	623	597.52	0.40	0	14394	693	657	626	590	559	642	575	313	186	500	410	1	1	62552961	375	-3.33	0.95	12	0.47	-180.00	630.00	1198	20230829	-50.00	527	20230302	13.66	855	-29.94	20240202	549	9.11	20240115	1198	-50.00	20230829	527	13.66	20230302	0.40	N	036180	500	312 억		249411	N	N	0	N	00	N
65	20240220	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	612	-11	5	-1.77	6574574	10712	0.59	618	618	612	809	437	623	613.76	0.40	0	4876	693	657	626	590	559	642	575	313	186	500	410	1	1	62552961	383	-3.40	0.97	12	0.02	-180.00	630.00	1198	20230829	-48.91	527	20230302	16.13	855	-28.42	20240202	549	11.48	20240115	1198	-48.91	20230829	527	16.13	20230302	0.40	N	036180	500	312 억		249411	N	N	0	N	00	N
66	20240219	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	623	-27	5	-4.15	1124607103	1817132	140.59	648	662	595	845	455	650	618.89	0.46	0	-40892	693	671	628	606	563	682	617	313	195	500	420	1	1	62552961	390	-3.46	0.99	12	2.90	-180.00	630.00	1198	20230829	-48.00	527	20230302	18.22	855	-27.13	20240202	549	13.48	20240115	1198	-48.00	20230829	527	18.22	20230302	0.41	N	036180	500	312 억		287881	N	N	0	N	00	N
67	20240219	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	629	-21	5	-3.23	1111961132	1796899	139.03	648	662	595	845	455	650	618.82	0.46	0	-40721	693	671	628	606	563	682	617	313	195	500	420	1	1	62552961	393	-3.49	1.00	12	2.87	-180.00	630.00	1198	20230829	-47.50	527	20230302	19.35	855	-26.43	20240202	549	14.57	20240115	1198	-47.50	20230829	527	19.35	20230302	0.41	N	036180	500	312 억		287881	N	N	0	N	00	N
68	20240219	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	624	-26	5	-4.00	1066347157	1724620	133.44	648	662	595	845	455	650	618.31	0.46	0	-39880	693	671	628	606	563	682	617	313	195	500	420	1	1	62552961	390	-3.47	0.99	12	2.76	-180.00	630.00	1198	20230829	-47.91	527	20230302	18.41	855	-27.02	20240202	549	13.66	20240115	1198	-47.91	20230829	527	18.41	20230302	0.41	N	036180	500	312 억		287881	N	N	0	N	00	N
69	20240219	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	611	-39	5	-6.00	998732949	1616328	125.06	648	662	595	845	455	650	617.90	0.46	0	3759	693	671	628	606	563	682	617	313	195	500	420	1	1	62552961	382	-3.39	0.97	12	2.58	-180.00	630.00	1198	20230829	-49.00	527	20230302	15.94	855	-28.54	20240202	549	11.29	20240115	1198	-49.00	20230829	527	15.94	20230302	0.41	N	036180	500	312 억		287881	N	N	0	N	00	N
70	20240219	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	605	-45	5	-6.92	938476498	1517407	117.40	648	662	595	845	455	650	618.47	0.46	0	16754	693	671	628	606	563	682	617	313	195	500	420	1	1	62552961	378	-3.36	0.96	12	2.43	-180.00	630.00	1198	20230829	-49.50	527	20230302	14.80	855	-29.24	20240202	549	10.20	20240115	1198	-49.50	20230829	527	14.80	20230302	0.41	N	036180	500	312 억		287881	N	N	0	N	00	N
71	20240219	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	608	-42	5	-6.46	814607864	1311929	101.51	648	662	595	845	455	650	620.92	0.46	0	49200	693	671	628	606	563	682	617	313	195	500	420	1	1	62552961	380	-3.38	0.97	12	2.10	-180.00	630.00	1198	20230829	-49.25	527	20230302	15.37	855	-28.89	20240202	549	10.75	20240115	1198	-49.25	20230829	527	15.37	20230302	0.41	N	036180	500	312 억		287881	N	N	0	N	00	N
72	20240219	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	608	-42	5	-6.46	562678746	892568	69.06	648	662	598	845	455	650	630.40	0.46	0	13827	693	671	628	606	563	682	617	313	195	500	420	1	1	62552961	380	-3.38	0.97	12	1.43	-180.00	630.00	1198	20230829	-49.25	527	20230302	15.37	855	-28.89	20240202	549	10.75	20240115	1198	-49.25	20230829	527	15.37	20230302	0.41	N	036180	500	312 억		287881	N	N	0	N	00	N
73	20240219	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	0	3	0.00	68971525	107784	8.34	648	650	632	845	455	650	639.91	0.46	0	48993	693	671	628	606	563	682	617	313	195	500	420	1	1	62552961	407	-3.61	1.03	12	0.17	-180.00	630.00	1198	20230829	-45.74	527	20230302	23.34	855	-23.98	20240202	549	18.40	20240115	1198	-45.74	20230829	527	23.34	20230302	0.41	N	036180	500	312 억		287881	N	N	0	N	00	N
74	20240216	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	38	2	6.21	786683309	1275675	176.43	612	650	585	795	429	612	614.63	0.42	0	20752	658	634	623	599	588	629	594	313	183	500	400	1	1	62552961	407	-3.61	1.03	12	2.04	-180.00	630.00	1198	20230829	-45.74	527	20230302	23.34	855	-23.98	20240202	549	18.40	20240115	1198	-45.74	20230829	527	23.34	20230302	0.35	N	036180	500	312 억		264713	N	N	0	N	00	N
75	20240216	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	621	9	2	1.47	552157748	908424	125.64	612	637	585	795	429	612	607.82	0.42	0	50274	658	634	623	599	588	629	594	313	183	500	400	1	1	62552961	388	-3.45	0.99	12	1.45	-180.00	630.00	1198	20230829	-48.16	527	20230302	17.84	855	-27.37	20240202	549	13.11	20240115	1198	-48.16	20230829	527	17.84	20230302	0.35	N	036180	500	312 억		264713	N	N	0	N	00	N
76	20240216	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	619	7	2	1.14	529515412	871848	120.58	612	637	585	795	429	612	607.35	0.42	0	50736	658	634	623	599	588	629	594	313	183	500	400	1	1	62552961	387	-3.44	0.98	12	1.39	-180.00	630.00	1198	20230829	-48.33	527	20230302	17.46	855	-27.60	20240202	549	12.75	20240115	1198	-48.33	20230829	527	17.46	20230302	0.35	N	036180	500	312 억		264713	N	N	0	N	00	N
77	20240216	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	616	4	2	0.65	413344308	685236	94.77	612	629	585	795	429	612	603.21	0.42	0	18895	658	634	623	599	588	629	594	313	183	500	400	1	1	62552961	385	-3.42	0.98	12	1.10	-180.00	630.00	1198	20230829	-48.58	527	20230302	16.89	855	-27.95	20240202	549	12.20	20240115	1198	-48.58	20230829	527	16.89	20230302	0.35	N	036180	500	312 억		264713	N	N	0	N	00	N
78	20240216	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	597	-15	5	-2.45	314826155	520807	72.03	612	629	586	795	429	612	604.50	0.42	0	19308	658	634	623	599	588	629	594	313	183	500	400	1	1	62552961	373	-3.32	0.95	12	0.83	-180.00	630.00	1198	20230829	-50.17	527	20230302	13.28	855	-30.18	20240202	549	8.74	20240115	1198	-50.17	20230829	527	13.28	20230302	0.35	N	036180	500	312 억		264713	N	N	0	N	00	N
79	20240216	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	615	3	2	0.49	95306566	155104	21.45	612	629	600	795	429	612	614.47	0.42	0	-6672	658	634	623	599	588	629	594	313	183	500	400	1	1	62552961	385	-3.42	0.98	12	0.25	-180.00	630.00	1198	20230829	-48.66	527	20230302	16.70	855	-28.07	20240202	549	12.02	20240115	1198	-48.66	20230829	527	16.70	20230302	0.35	N	036180	500	312 억		264713	N	N	0	N	00	N
80	20240216	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	612	0	3	0.00	77697929	126364	17.48	612	629	600	795	429	612	614.87	0.42	0	-6497	658	634	623	599	588	629	594	313	183	500	400	1	1	62552961	383	-3.40	0.97	12	0.20	-180.00	630.00	1198	20230829	-48.91	527	20230302	16.13	855	-28.42	20240202	549	11.48	20240115	1198	-48.91	20230829	527	16.13	20230302	0.35	N	036180	500	312 억		264713	N	N	0	N	00	N
81	20240216	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	617	5	2	0.82	11794642	19259	2.66	612	618	612	795	429	612	612.42	0.42	0	338	658	634	623	599	588	629	594	313	183	500	400	1	1	62552961	386	-3.43	0.98	12	0.03	-180.00	630.00	1198	20230829	-48.50	527	20230302	17.08	855	-27.84	20240202	549	12.39	20240115	1198	-48.50	20230829	527	17.08	20230302	0.35	N	036180	500	312 억		264713	N	N	0	N	00	N
82	20240215	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	612	-36	5	-5.56	448297676	722097	112.19	647	647	612	842	454	648	620.83	0.52	0	-60327	692	669	652	629	612	661	621	313	194	500	420	1	1	62552961	383	-3.40	0.97	12	1.15	-180.00	630.00	1198	20230829	-48.91	527	20230302	16.13	855	-28.42	20240202	549	11.48	20240115	1198	-48.91	20230829	527	16.13	20230302	0.26	N	036180	500	312 억		327040	N	N	0	N	00	N
83	20240215	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	614	-34	5	-5.25	425830201	685476	106.50	647	647	612	842	454	648	621.22	0.52	0	-59366	692	669	652	629	612	661	621	313	194	500	420	1	1	62552961	384	-3.41	0.97	12	1.10	-180.00	630.00	1198	20230829	-48.75	527	20230302	16.51	855	-28.19	20240202	549	11.84	20240115	1198	-48.75	20230829	527	16.51	20230302	0.26	N	036180	500	312 억		327040	N	N	0	N	00	N
84	20240215	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	620	-28	5	-4.32	349117387	561091	87.18	647	647	612	842	454	648	622.21	0.52	0	-40726	692	669	652	629	612	661	621	313	194	500	420	1	1	62552961	388	-3.44	0.98	12	0.90	-180.00	630.00	1198	20230829	-48.25	527	20230302	17.65	855	-27.49	20240202	549	12.93	20240115	1198	-48.25	20230829	527	17.65	20230302	0.26	N	036180	500	312 억		327040	N	N	0	N	00	N
85	20240215	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	623	-25	5	-3.86	331706970	533036	82.82	647	647	612	842	454	648	622.30	0.52	0	-34423	692	669	652	629	612	661	621	313	194	500	420	1	1	62552961	390	-3.46	0.99	12	0.85	-180.00	630.00	1198	20230829	-48.00	527	20230302	18.22	855	-27.13	20240202	549	13.48	20240115	1198	-48.00	20230829	527	18.22	20230302	0.26	N	036180	500	312 억		327040	N	N	0	N	00	N
86	20240215	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	627	-21	5	-3.24	290254254	466464	72.47	647	647	612	842	454	648	622.24	0.52	0	-23926	692	669	652	629	612	661	621	313	194	500	420	1	1	62552961	392	-3.48	1.00	12	0.75	-180.00	630.00	1198	20230829	-47.66	527	20230302	18.98	855	-26.67	20240202	549	14.21	20240115	1198	-47.66	20230829	527	18.98	20230302	0.26	N	036180	500	312 억		327040	N	N	0	N	00	N
87	20240215	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	625	-23	5	-3.55	272508478	438074	68.06	647	647	612	842	454	648	622.06	0.52	0	-23135	692	669	652	629	612	661	621	313	194	500	420	1	1	62552961	391	-3.47	0.99	12	0.70	-180.00	630.00	1198	20230829	-47.83	527	20230302	18.60	855	-26.90	20240202	549	13.84	20240115	1198	-47.83	20230829	527	18.60	20230302	0.26	N	036180	500	312 억		327040	N	N	0	N	00	N
88	20240215	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	620	-28	5	-4.32	211423534	340509	52.90	647	647	612	842	454	648	620.90	0.52	0	-1919	692	669	652	629	612	661	621	313	194	500	420	1	1	62552961	388	-3.44	0.98	12	0.54	-180.00	630.00	1198	20230829	-48.25	527	20230302	17.65	855	-27.49	20240202	549	12.93	20240115	1198	-48.25	20230829	527	17.65	20230302	0.26	N	036180	500	312 억		327040	N	N	0	N	00	N
89	20240215	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	633	-15	5	-2.31	15958570	25098	3.90	647	647	620	842	454	648	635.85	0.52	0	70	692	669	652	629	612	661	621	313	194	500	420	1	1	62552961	396	-3.52	1.00	12	0.04	-180.00	630.00	1198	20230829	-47.16	527	20230302	20.11	855	-25.96	20240202	549	15.30	20240115	1198	-47.16	20230829	527	20.11	20230302	0.26	N	036180	500	312 억		327040	N	N	0	N	00	N
90	20240214	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	-20	5	-2.99	415070937	628682	33.26	659	675	635	868	468	668	660.24	0.58	0	-35152	766	716	673	623	580	695	602	313	200	500	440	1	1	62552961	405	-3.60	1.03	12	1.01	-180.00	630.00	1198	20230829	-45.91	527	20230302	22.96	855	-24.21	20240202	549	18.03	20240115	1198	-45.91	20230829	527	22.96	20230302	0.05	N	036180	500	312 억		362267	N	N	0	N	00	N
91	20240214	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	-18	5	-2.69	368992440	558136	29.53	659	675	635	868	468	668	661.12	0.58	0	-25595	766	716	673	623	580	695	602	313	200	500	440	1	1	62552961	407	-3.61	1.03	12	0.89	-180.00	630.00	1198	20230829	-45.74	527	20230302	23.34	855	-23.98	20240202	549	18.40	20240115	1198	-45.74	20230829	527	23.34	20230302	0.05	N	036180	500	312 억		362267	N	N	0	N	00	N
92	20240214	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	-5	5	-0.75	238010142	359165	19.00	659	675	635	868	468	668	662.68	0.58	0	-9022	766	716	673	623	580	695	602	313	200	500	440	1	1	62552961	415	-3.68	1.05	12	0.57	-180.00	630.00	1198	20230829	-44.66	527	20230302	25.81	855	-22.46	20240202	549	20.77	20240115	1198	-44.66	20230829	527	25.81	20230302	0.05	N	036180	500	312 억		362267	N	N	0	N	00	N
93	20240214	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	-8	5	-1.20	190674717	287466	15.21	659	675	635	868	468	668	663.29	0.58	0	-1276	766	716	673	623	580	695	602	313	200	500	440	1	1	62552961	413	-3.67	1.05	12	0.46	-180.00	630.00	1198	20230829	-44.91	527	20230302	25.24	855	-22.81	20240202	549	20.22	20240115	1198	-44.91	20230829	527	25.24	20230302	0.05	N	036180	500	312 억		362267	N	N	0	N	00	N
94	20240214	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	-8	5	-1.20	170618721	257082	13.60	659	675	635	868	468	668	663.67	0.58	0	-8080	766	716	673	623	580	695	602	313	200	500	440	1	1	62552961	413	-3.67	1.05	12	0.41	-180.00	630.00	1198	20230829	-44.91	527	20230302	25.24	855	-22.81	20240202	549	20.22	20240115	1198	-44.91	20230829	527	25.24	20230302	0.05	N	036180	500	312 억		362267	N	N	0	N	00	N
95	20240214	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	656	-12	5	-1.80	147842983	222535	11.77	659	675	635	868	468	668	664.36	0.58	0	-24079	766	716	673	623	580	695	602	313	200	500	440	1	1	62552961	410	-3.64	1.04	12	0.36	-180.00	630.00	1198	20230829	-45.24	527	20230302	24.48	855	-23.27	20240202	549	19.49	20240115	1198	-45.24	20230829	527	24.48	20230302	0.05	N	036180	500	312 억		362267	N	N	0	N	00	N
96	20240214	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	659	-9	5	-1.35	5298415	8059	0.43	659	660	655	868	468	668	657.45	0.58	0	5530	766	716	673	623	580	695	602	313	200	500	440	1	1	62552961	412	-3.66	1.05	12	0.01	-180.00	630.00	1198	20230829	-44.99	527	20230302	25.05	855	-22.92	20240202	549	20.04	20240115	1198	-44.99	20230829	527	25.05	20230302	0.05	N	036180	500	312 억		362267	N	N	0	N	00	N
97	20240213	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	668	-48	5	-6.70	1255327087	1873797	79.44	716	723	630	930	502	716	669.94	0.32	0	166479	801	758	737	694	673	748	684	313	214	500	470	1	1	62552961	418	-3.71	1.06	12	3.00	-180.00	630.00	1198	20230829	-44.24	527	20230302	26.76	855	-21.87	20240202	549	21.68	20240115	1198	-44.24	20230829	527	26.76	20230302	0.05	N	036180	500	312 억		198137	N	N	0	N	00	N
98	20240213	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	677	-39	5	-5.45	1211969710	1809133	76.69	716	723	630	930	502	716	669.92	0.32	0	173703	801	758	737	694	673	748	684	313	214	500	470	1	1	62552961	423	-3.76	1.07	12	2.89	-180.00	630.00	1198	20230829	-43.49	527	20230302	28.46	855	-20.82	20240202	549	23.32	20240115	1198	-43.49	20230829	527	28.46	20230302	0.05	N	036180	500	312 억		198137	N	N	0	N	00	N
99	20240213	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	671	-45	5	-6.28	1147230823	1713105	72.62	716	723	630	930	502	716	669.68	0.32	0	167179	801	758	737	694	673	748	684	313	214	500	470	1	1	62552961	420	-3.73	1.07	12	2.74	-180.00	630.00	1198	20230829	-43.99	527	20230302	27.32	855	-21.52	20240202	549	22.22	20240115	1198	-43.99	20230829	527	27.32	20230302	0.05	N	036180	500	312 억		198137	N	N	0	N	00	N
100	20240213	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	-41	5	-5.73	1019135049	1521993	64.52	716	723	630	930	502	716	669.61	0.32	0	176183	801	758	737	694	673	748	684	313	214	500	470	1	1	62552961	422	-3.75	1.07	12	2.43	-180.00	630.00	1198	20230829	-43.66	527	20230302	28.08	855	-21.05	20240202	549	22.95	20240115	1198	-43.66	20230829	527	28.08	20230302	0.05	N	036180	500	312 억		198137	N	N	0	N	00	N
101	20240213	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	694	-22	5	-3.07	852150951	1279608	54.25	716	723	630	930	502	716	665.95	0.32	0	168236	801	758	737	694	673	748	684	313	214	500	470	1	1	62552961	434	-3.86	1.10	12	2.05	-180.00	630.00	1198	20230829	-42.07	527	20230302	31.69	855	-18.83	20240202	549	26.41	20240115	1198	-42.07	20230829	527	31.69	20230302	0.05	N	036180	500	312 억		198137	N	N	0	N	00	N
102	20240213	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	685	-31	5	-4.33	734823087	1106786	46.92	716	723	630	930	502	716	663.93	0.32	0	133181	801	758	737	694	673	748	684	313	214	500	470	1	1	62552961	428	-3.81	1.09	12	1.77	-180.00	630.00	1198	20230829	-42.82	527	20230302	29.98	855	-19.88	20240202	549	24.77	20240115	1198	-42.82	20230829	527	29.98	20230302	0.05	N	036180	500	312 억		198137	N	N	0	N	00	N
103	20240213	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	661	-55	5	-7.68	566535908	854630	36.23	716	723	630	930	502	716	662.90	0.32	0	99082	801	758	737	694	673	748	684	313	214	500	470	1	1	62552961	413	-3.67	1.05	12	1.37	-180.00	630.00	1198	20230829	-44.82	527	20230302	25.43	855	-22.69	20240202	549	20.40	20240115	1198	-44.82	20230829	527	25.43	20230302	0.05	N	036180	500	312 억		198137	N	N	0	N	00	N