KissMeData/044960/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	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-40	5	-0.78	199245660	39137	100.90	5120	5130	5070	6650	3590	5120	5091.00	0.28	0	3672	5186	5152	5126	5092	5066	5150	5090	63	1530	500	3270	10	1	12641883	642	24.31	1.43	12	0.31	209.00	3564.00	7750	20230516	-34.45	4800	20230726	5.83	5960	-14.77	20240119	5070	0.20	20240229	7750	-34.45	20230516	4800	5.83	20230726	4.16	N	044960	500	63 억		35734	N	N	0	N	00	N
3	20240229	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-20	5	-0.39	147851170	29027	74.84	5120	5130	5070	6650	3590	5120	5093.57	0.28	0	938	5186	5152	5126	5092	5066	5150	5090	63	1530	500	3270	10	1	12641883	645	24.40	1.43	12	0.23	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	5960	-14.43	20240119	5070	0.59	20240229	7750	-34.19	20230516	4800	6.25	20230726	4.16	N	044960	500	63 억		35734	N	N	0	N	00	N
4	20240229	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-20	5	-0.39	111315790	21851	56.34	5120	5130	5070	6650	3590	5120	5094.31	0.28	0	445	5186	5152	5126	5092	5066	5150	5090	63	1530	500	3270	10	1	12641883	645	24.40	1.43	12	0.17	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	5960	-14.43	20240119	5070	0.59	20240229	7750	-34.19	20230516	4800	6.25	20230726	4.16	N	044960	500	63 억		35734	N	N	0	N	00	N
5	20240229	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-20	5	-0.39	97560980	19154	49.38	5120	5130	5070	6650	3590	5120	5093.50	0.28	0	295	5186	5152	5126	5092	5066	5150	5090	63	1530	500	3270	10	1	12641883	645	24.40	1.43	12	0.15	209.00	3564.00	7750	20230516	-34.19	4800	20230726	6.25	5960	-14.43	20240119	5070	0.59	20240229	7750	-34.19	20230516	4800	6.25	20230726	4.16	N	044960	500	63 억		35734	N	N	0	N	00	N
6	20240229	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	0	3	0.00	45524440	8937	23.04	5120	5130	5070	6650	3590	5120	5093.93	0.28	0	-16	5186	5152	5126	5092	5066	5150	5090	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.07	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5070	0.99	20240229	7750	-33.94	20230516	4800	6.67	20230726	4.16	N	044960	500	63 억		35734	N	N	0	N	00	N
7	20240229	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	0	3	0.00	39866170	7830	20.19	5120	5130	5070	6650	3590	5120	5091.46	0.28	0	-16	5186	5152	5126	5092	5066	5150	5090	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.06	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5070	0.99	20240229	7750	-33.94	20230516	4800	6.67	20230726	4.16	N	044960	500	63 억		35734	N	N	0	N	00	N
8	20240229	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	0	3	0.00	32749360	6439	16.60	5120	5130	5070	6650	3590	5120	5086.09	0.28	0	-8	5186	5152	5126	5092	5066	5150	5090	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.05	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5070	0.99	20240229	7750	-33.94	20230516	4800	6.67	20230726	4.16	N	044960	500	63 억		35734	N	N	0	N	00	N
9	20240229	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-50	5	-0.98	29472630	5798	14.95	5120	5120	5070	6650	3590	5120	5083.24	0.28	0	-1	5186	5152	5126	5092	5066	5150	5090	63	1530	500	3270	10	1	12641883	641	24.26	1.42	12	0.05	209.00	3564.00	7750	20230516	-34.58	4800	20230726	5.62	5960	-14.93	20240119	5070	0.00	20240229	7750	-34.58	20230516	4800	5.62	20230726	4.16	N	044960	500	63 억		35734	N	N	0	N	00	N
10	20240228	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	0	3	0.00	190307040	37143	90.44	5120	5160	5100	6650	3590	5120	5123.64	0.27	0	1605	5226	5172	5146	5092	5066	5160	5080	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.29	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5100	0.39	20240228	7750	-33.94	20230516	4800	6.67	20230726	4.20	N	044960	500	63 억		34129	N	N	0	N	00	N
11	20240228	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	10	2	0.20	171084440	33386	81.29	5120	5160	5100	6650	3590	5120	5124.44	0.27	0	990	5226	5172	5146	5092	5066	5160	5080	63	1530	500	3270	10	1	12641883	649	24.55	1.44	12	0.26	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5100	0.59	20240228	7750	-33.81	20230516	4800	6.88	20230726	4.20	N	044960	500	63 억		34129	N	N	0	N	00	N
12	20240228	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	0	3	0.00	166416350	32474	79.07	5120	5160	5100	6650	3590	5120	5124.60	0.27	0	1142	5226	5172	5146	5092	5066	5160	5080	63	1530	500	3270	10	1	12641883	647	24.50	1.44	12	0.26	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5100	0.39	20240228	7750	-33.94	20230516	4800	6.67	20230726	4.20	N	044960	500	63 억		34129	N	N	0	N	00	N
13	20240228	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-10	5	-0.20	136125390	26545	64.63	5120	5160	5100	6650	3590	5120	5128.10	0.27	0	1075	5226	5172	5146	5092	5066	5160	5080	63	1530	500	3270	10	1	12641883	646	24.45	1.43	12	0.21	209.00	3564.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5100	0.20	20240228	7750	-34.06	20230516	4800	6.46	20230726	4.20	N	044960	500	63 억		34129	N	N	0	N	00	N
14	20240228	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	10	2	0.20	117880030	22977	55.94	5120	5160	5100	6650	3590	5120	5130.35	0.27	0	1076	5226	5172	5146	5092	5066	5160	5080	63	1530	500	3270	10	1	12641883	649	24.55	1.44	12	0.18	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5100	0.59	20240228	7750	-33.81	20230516	4800	6.88	20230726	4.20	N	044960	500	63 억		34129	N	N	0	N	00	N
15	20240228	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	10	2	0.20	103214860	20116	48.98	5120	5160	5100	6650	3590	5120	5130.99	0.27	0	1456	5226	5172	5146	5092	5066	5160	5080	63	1530	500	3270	10	1	12641883	649	24.55	1.44	12	0.16	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5100	0.59	20240228	7750	-33.81	20230516	4800	6.88	20230726	4.20	N	044960	500	63 억		34129	N	N	0	N	00	N
16	20240228	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	30	2	0.59	69903090	13608	33.13	5120	5160	5110	6650	3590	5120	5136.93	0.27	0	923	5226	5172	5146	5092	5066	5160	5080	63	1530	500	3270	10	1	12641883	651	24.64	1.45	12	0.11	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5110	0.78	20240228	7750	-33.55	20230516	4800	7.29	20230726	4.20	N	044960	500	63 억		34129	N	N	0	N	00	N
17	20240228	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	20	2	0.39	8401980	1641	4.00	5120	5140	5120	6650	3590	5120	5120.04	0.27	0	-36	5226	5172	5146	5092	5066	5160	5080	63	1530	500	3270	10	1	12641883	650	24.59	1.44	12	0.01	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5120	0.39	20240228	7750	-33.68	20230516	4800	7.08	20230726	4.20	N	044960	500	63 억		34129	N	N	0	N	00	N
18	20240227	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-60	5	-1.16	209466000	40741	216.77	5160	5200	5120	6730	3630	5180	5141.79	0.32	0	-6017	5233	5206	5173	5146	5113	5220	5160	63	1550	500	3310	10	1	12641883	647	24.50	1.44	12	0.32	209.00	3564.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5120	0.00	20240227	7750	-33.94	20230516	4800	6.67	20230726	4.43	N	044960	500	63 억		40146	N	N	0	N	00	N
19	20240227	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-50	5	-0.97	191201440	37175	197.79	5160	5200	5120	6730	3630	5180	5143.27	0.32	0	-5637	5233	5206	5173	5146	5113	5220	5160	63	1550	500	3310	10	1	12641883	649	24.55	1.44	12	0.29	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5120	0.20	20240227	7750	-33.81	20230516	4800	6.88	20230726	4.43	N	044960	500	63 억		40146	N	N	0	N	00	N
20	20240227	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-50	5	-0.97	183184450	35612	189.48	5160	5200	5120	6730	3630	5180	5143.89	0.32	0	-5644	5233	5206	5173	5146	5113	5220	5160	63	1550	500	3310	10	1	12641883	649	24.55	1.44	12	0.28	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5120	0.20	20240227	7750	-33.81	20230516	4800	6.88	20230726	4.43	N	044960	500	63 억		40146	N	N	0	N	00	N
21	20240227	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-40	5	-0.77	155786410	30271	161.06	5160	5200	5120	6730	3630	5180	5146.38	0.32	0	-5644	5233	5206	5173	5146	5113	5220	5160	63	1550	500	3310	10	1	12641883	650	24.59	1.44	12	0.24	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5120	0.39	20240227	7750	-33.68	20230516	4800	7.08	20230726	4.43	N	044960	500	63 억		40146	N	N	0	N	00	N
22	20240227	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-30	5	-0.58	145997880	28368	150.93	5160	5200	5120	6730	3630	5180	5146.56	0.32	0	-5487	5233	5206	5173	5146	5113	5220	5160	63	1550	500	3310	10	1	12641883	651	24.64	1.45	12	0.22	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5120	0.59	20240227	7750	-33.55	20230516	4800	7.29	20230726	4.43	N	044960	500	63 억		40146	N	N	0	N	00	N
23	20240227	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-40	5	-0.77	110299420	21408	113.90	5160	5200	5140	6730	3630	5180	5152.24	0.32	0	-5190	5233	5206	5173	5146	5113	5220	5160	63	1550	500	3310	10	1	12641883	650	24.59	1.44	12	0.17	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5120	0.39	20240201	7750	-33.68	20230516	4800	7.08	20230726	4.43	N	044960	500	63 억		40146	N	N	0	N	00	N
24	20240227	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-10	5	-0.19	64896010	12588	66.98	5160	5200	5140	6730	3630	5180	5155.38	0.32	0	-5167	5233	5206	5173	5146	5113	5220	5160	63	1550	500	3310	10	1	12641883	654	24.74	1.45	12	0.10	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5120	0.98	20240201	7750	-33.29	20230516	4800	7.71	20230726	4.43	N	044960	500	63 억		40146	N	N	0	N	00	N
25	20240227	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	0	3	0.00	3091900	598	3.18	5160	5180	5160	6730	3630	5180	5170.30	0.32	0	-161	5233	5206	5173	5146	5113	5220	5160	63	1550	500	3310	10	1	12641883	655	24.78	1.45	12	0.00	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5120	1.17	20240201	7750	-33.16	20230516	4800	7.92	20230726	4.43	N	044960	500	63 억		40146	N	N	0	N	00	N
26	20240226	160455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	0	3	0.00	92525830	17911	25.42	5150	5200	5140	6730	3630	5180	5165.86	0.30	0	2817	5233	5206	5163	5136	5093	5220	5150	63	1550	500	3310	10	1	12641883	655	24.78	1.45	12	0.14	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5120	1.17	20240201	7750	-33.16	20230516	4800	7.92	20230726	4.50	N	044960	500	63 억		37329	N	N	0	N	00	N
27	20240226	150454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-10	5	-0.19	87680800	16975	24.09	5150	5200	5140	6730	3630	5180	5165.28	0.30	0	2803	5233	5206	5163	5136	5093	5220	5150	63	1550	500	3310	10	1	12641883	654	24.74	1.45	12	0.13	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5120	0.98	20240201	7750	-33.29	20230516	4800	7.71	20230726	4.50	N	044960	500	63 억		37329	N	N	0	N	00	N
28	20240226	140454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	0	3	0.00	52021450	10070	14.29	5150	5200	5140	6730	3630	5180	5165.97	0.30	0	171	5233	5206	5163	5136	5093	5220	5150	63	1550	500	3310	10	1	12641883	655	24.78	1.45	12	0.08	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5120	1.17	20240201	7750	-33.16	20230516	4800	7.92	20230726	4.50	N	044960	500	63 억		37329	N	N	0	N	00	N
29	20240226	130453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	0	3	0.00	45497820	8809	12.50	5150	5200	5140	6730	3630	5180	5164.91	0.30	0	171	5233	5206	5163	5136	5093	5220	5150	63	1550	500	3310	10	1	12641883	655	24.78	1.45	12	0.07	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5120	1.17	20240201	7750	-33.16	20230516	4800	7.92	20230726	4.50	N	044960	500	63 억		37329	N	N	0	N	00	N
30	20240226	120451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	0	3	0.00	33614740	6518	9.25	5150	5190	5140	6730	3630	5180	5157.20	0.30	0	168	5233	5206	5163	5136	5093	5220	5150	63	1550	500	3310	10	1	12641883	655	24.78	1.45	12	0.05	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5120	1.17	20240201	7750	-33.16	20230516	4800	7.92	20230726	4.50	N	044960	500	63 억		37329	N	N	0	N	00	N
31	20240226	110450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-10	5	-0.19	29781750	5778	8.20	5150	5180	5140	6730	3630	5180	5154.31	0.30	0	168	5233	5206	5163	5136	5093	5220	5150	63	1550	500	3310	10	1	12641883	654	24.74	1.45	12	0.05	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5120	0.98	20240201	7750	-33.29	20230516	4800	7.71	20230726	4.50	N	044960	500	63 억		37329	N	N	0	N	00	N
32	20240226	100448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	-20	5	-0.39	26459320	5135	7.29	5150	5180	5140	6730	3630	5180	5152.71	0.30	0	512	5233	5206	5163	5136	5093	5220	5150	63	1550	500	3310	10	1	12641883	652	24.69	1.45	12	0.04	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5120	0.78	20240201	7750	-33.42	20230516	4800	7.50	20230726	4.50	N	044960	500	63 억		37329	N	N	0	N	00	N
33	20240226	090447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	-30	5	-0.58	3340410	649	0.92	5150	5170	5140	6730	3630	5180	5146.70	0.30	0	-176	5233	5206	5163	5136	5093	5220	5150	63	1550	500	3310	10	1	12641883	651	24.64	1.45	12	0.01	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5120	0.59	20240201	7750	-33.55	20230516	4800	7.29	20230726	4.50	N	044960	500	63 억		37329	N	N	0	N	00	N
34	20240223	160450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-10	5	-0.19	362030370	70364	118.22	5170	5190	5120	6740	3640	5190	5145.08	0.34	0	-5798	5263	5226	5193	5156	5123	5210	5140	63	1550	500	3320	10	1	12641883	655	24.78	1.45	12	0.56	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5120	1.17	20240223	7750	-33.16	20230516	4800	7.92	20230726	4.59	N	044960	500	63 억		43099	N	N	0	N	00	N
35	20240223	150447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-60	5	-1.16	329815200	64106	107.70	5170	5190	5120	6740	3640	5190	5144.83	0.34	0	-5418	5263	5226	5193	5156	5123	5210	5140	63	1550	500	3320	10	1	12641883	649	24.55	1.44	12	0.51	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5120	0.20	20240223	7750	-33.81	20230516	4800	6.88	20230726	4.59	N	044960	500	63 억		43099	N	N	0	N	00	N
36	20240223	140448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-60	5	-1.16	315043270	61227	102.87	5170	5190	5120	6740	3640	5190	5145.48	0.34	0	-5418	5263	5226	5193	5156	5123	5210	5140	63	1550	500	3320	10	1	12641883	649	24.55	1.44	12	0.48	209.00	3564.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5120	0.20	20240223	7750	-33.81	20230516	4800	6.88	20230726	4.59	N	044960	500	63 억		43099	N	N	0	N	00	N
37	20240223	130446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	-40	5	-0.77	271750000	52790	88.69	5170	5190	5130	6740	3640	5190	5147.74	0.34	0	-5358	5263	5226	5193	5156	5123	5210	5140	63	1550	500	3320	10	1	12641883	651	24.64	1.45	12	0.42	209.00	3564.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5120	0.59	20240201	7750	-33.55	20230516	4800	7.29	20230726	4.59	N	044960	500	63 억		43099	N	N	0	N	00	N
38	20240223	120446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	-50	5	-0.96	233725550	45387	76.25	5170	5190	5130	6740	3640	5190	5149.60	0.34	0	-1721	5263	5226	5193	5156	5123	5210	5140	63	1550	500	3320	10	1	12641883	650	24.59	1.44	12	0.36	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5120	0.39	20240201	7750	-33.68	20230516	4800	7.08	20230726	4.59	N	044960	500	63 억		43099	N	N	0	N	00	N
39	20240223	110444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5140	-50	5	-0.96	161824930	31387	52.73	5170	5190	5140	6740	3640	5190	5155.77	0.34	0	-1343	5263	5226	5193	5156	5123	5210	5140	63	1550	500	3320	10	1	12641883	650	24.59	1.44	12	0.25	209.00	3564.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5120	0.39	20240201	7750	-33.68	20230516	4800	7.08	20230726	4.59	N	044960	500	63 억		43099	N	N	0	N	00	N
40	20240223	100442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-20	5	-0.39	103968610	20155	33.86	5170	5190	5140	6740	3640	5190	5158.42	0.34	0	-1445	5263	5226	5193	5156	5123	5210	5140	63	1550	500	3320	10	1	12641883	654	24.74	1.45	12	0.16	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5120	0.98	20240201	7750	-33.29	20230516	4800	7.71	20230726	4.59	N	044960	500	63 억		43099	N	N	0	N	00	N
41	20240223	090445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	-30	5	-0.58	22588310	4369	7.34	5170	5190	5160	6740	3640	5190	5170.04	0.34	0	-1071	5263	5226	5193	5156	5123	5210	5140	63	1550	500	3320	10	1	12641883	652	24.69	1.45	12	0.03	209.00	3564.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5120	0.78	20240201	7750	-33.42	20230516	4800	7.50	20230726	4.59	N	044960	500	63 억		43099	N	N	0	N	00	N
42	20240222	160437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-10	5	-0.19	300794130	58004	69.99	5210	5230	5160	6760	3640	5200	5185.74	0.47	0	-15817	5306	5252	5226	5172	5146	5240	5160	63	1560	500	3320	10	1	12641883	656	24.83	1.46	12	0.46	209.00	3564.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5120	1.37	20240201	7750	-33.03	20230516	4800	8.12	20230726	4.62	N	044960	500	63 억		58916	N	N	0	N	00	N
43	20240222	150446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-20	5	-0.38	266317500	51334	61.94	5210	5230	5170	6760	3640	5200	5187.93	0.47	0	-15456	5306	5252	5226	5172	5146	5240	5160	63	1560	500	3320	10	1	12641883	655	24.78	1.45	12	0.41	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5120	1.17	20240201	7750	-33.16	20230516	4800	7.92	20230726	4.62	N	044960	500	63 억		58916	N	N	0	N	00	N
44	20240222	140444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-20	5	-0.38	223514770	43057	51.95	5210	5230	5170	6760	3640	5200	5191.13	0.47	0	-14145	5306	5252	5226	5172	5146	5240	5160	63	1560	500	3320	10	1	12641883	655	24.78	1.45	12	0.34	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5120	1.17	20240201	7750	-33.16	20230516	4800	7.92	20230726	4.62	N	044960	500	63 억		58916	N	N	0	N	00	N
45	20240222	130436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-20	5	-0.38	186166150	35843	43.25	5210	5230	5170	6760	3640	5200	5193.93	0.47	0	-13896	5306	5252	5226	5172	5146	5240	5160	63	1560	500	3320	10	1	12641883	655	24.78	1.45	12	0.28	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5120	1.17	20240201	7750	-33.16	20230516	4800	7.92	20230726	4.62	N	044960	500	63 억		58916	N	N	0	N	00	N
46	20240222	120442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-20	5	-0.38	128258460	24673	29.77	5210	5230	5180	6760	3640	5200	5198.33	0.47	0	-11906	5306	5252	5226	5172	5146	5240	5160	63	1560	500	3320	10	1	12641883	655	24.78	1.45	12	0.20	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5120	1.17	20240201	7750	-33.16	20230516	4800	7.92	20230726	4.62	N	044960	500	63 억		58916	N	N	0	N	00	N
47	20240222	110439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	20	2	0.38	69616820	13395	16.16	5210	5230	5180	6760	3640	5200	5197.22	0.47	0	-5351	5306	5252	5226	5172	5146	5240	5160	63	1560	500	3320	10	1	12641883	660	24.98	1.46	12	0.11	209.00	3564.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5120	1.95	20240201	7750	-32.65	20230516	4800	8.75	20230726	4.62	N	044960	500	63 억		58916	N	N	0	N	00	N
48	20240222	100435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	30	2	0.58	52227030	10053	12.13	5210	5230	5180	6760	3640	5200	5195.16	0.47	0	-4013	5306	5252	5226	5172	5146	5240	5160	63	1560	500	3320	10	1	12641883	661	25.02	1.47	12	0.08	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5120	2.15	20240201	7750	-32.52	20230516	4800	8.96	20230726	4.62	N	044960	500	63 억		58916	N	N	0	N	00	N
49	20240222	090443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	0	3	0.00	11909760	2292	2.77	5210	5210	5180	6760	3640	5200	5196.20	0.47	0	-1151	5306	5252	5226	5172	5146	5240	5160	63	1560	500	3320	10	1	12641883	657	24.88	1.46	12	0.02	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5120	1.56	20240201	7750	-32.90	20230516	4800	8.33	20230726	4.62	N	044960	500	63 억		58916	N	N	0	N	00	N
50	20240221	160440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-50	5	-0.95	421609920	80609	250.49	5260	5280	5200	6820	3680	5250	5231.64	0.52	0	-6667	5290	5270	5260	5240	5230	5265	5235	63	1570	500	3360	10	1	12641883	657	24.88	1.46	12	0.64	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5120	1.56	20240201	7750	-32.90	20230516	4800	8.33	20230726	4.67	N	044960	500	63 억		65583	N	N	0	N	00	N
51	20240221	150435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-40	5	-0.76	342516210	65419	203.29	5260	5280	5210	6820	3680	5250	5235.73	0.52	0	-3683	5290	5270	5260	5240	5230	5265	5235	63	1570	500	3360	10	1	12641883	659	24.93	1.46	12	0.52	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5120	1.76	20240201	7750	-32.77	20230516	4800	8.54	20230726	4.67	N	044960	500	63 억		65583	N	N	0	N	00	N
52	20240221	140437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	-30	5	-0.57	272557210	51997	161.58	5260	5280	5210	6820	3680	5250	5241.79	0.52	0	2639	5290	5270	5260	5240	5230	5265	5235	63	1570	500	3360	10	1	12641883	660	24.98	1.46	12	0.41	209.00	3564.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5120	1.95	20240201	7750	-32.65	20230516	4800	8.75	20230726	4.67	N	044960	500	63 억		65583	N	N	0	N	00	N
53	20240221	130438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	-30	5	-0.57	223113200	42521	132.13	5260	5280	5220	6820	3680	5250	5247.13	0.52	0	3896	5290	5270	5260	5240	5230	5265	5235	63	1570	500	3360	10	1	12641883	660	24.98	1.46	12	0.34	209.00	3564.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5120	1.95	20240201	7750	-32.65	20230516	4800	8.75	20230726	4.67	N	044960	500	63 억		65583	N	N	0	N	00	N
54	20240221	120438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-10	5	-0.19	188214610	35848	111.40	5260	5280	5230	6820	3680	5250	5250.35	0.52	0	3918	5290	5270	5260	5240	5230	5265	5235	63	1570	500	3360	10	1	12641883	662	25.07	1.47	12	0.28	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5120	2.34	20240201	7750	-32.39	20230516	4800	9.17	20230726	4.67	N	044960	500	63 억		65583	N	N	0	N	00	N
55	20240221	110440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-20	5	-0.38	164396210	31306	97.28	5260	5280	5230	6820	3680	5250	5251.27	0.52	0	4174	5290	5270	5260	5240	5230	5265	5235	63	1570	500	3360	10	1	12641883	661	25.02	1.47	12	0.25	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5120	2.15	20240201	7750	-32.52	20230516	4800	8.96	20230726	4.67	N	044960	500	63 억		65583	N	N	0	N	00	N
56	20240221	100435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	10	2	0.19	120801920	22987	71.43	5260	5280	5240	6820	3680	5250	5255.23	0.52	0	3422	5290	5270	5260	5240	5230	5265	5235	63	1570	500	3360	10	1	12641883	665	25.17	1.48	12	0.18	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5120	2.73	20240201	7750	-32.13	20230516	4800	9.58	20230726	4.67	N	044960	500	63 억		65583	N	N	0	N	00	N
57	20240221	090435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	10	2	0.19	24837220	4727	14.69	5260	5270	5240	6820	3680	5250	5254.33	0.52	0	2270	5290	5270	5260	5240	5230	5265	5235	63	1570	500	3360	10	1	12641883	665	25.17	1.48	12	0.04	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5120	2.73	20240201	7750	-32.13	20230516	4800	9.58	20230726	4.67	N	044960	500	63 억		65583	N	N	0	N	00	N
58	20240220	160431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	-20	5	-0.38	169064650	32123	70.37	5260	5280	5250	6850	3690	5270	5263.22	0.53	0	-1621	5323	5296	5273	5246	5223	5285	5235	63	1580	500	3370	10	1	12641883	664	25.12	1.47	12	0.25	209.00	3564.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5120	2.54	20240201	7750	-32.26	20230516	4800	9.38	20230726	4.72	N	044960	500	63 억		67204	N	N	0	N	00	N
59	20240220	150433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-10	5	-0.19	141730960	26919	58.97	5260	5280	5250	6850	3690	5270	5265.09	0.53	0	-1313	5323	5296	5273	5246	5223	5285	5235	63	1580	500	3370	10	1	12641883	665	25.17	1.48	12	0.21	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5120	2.73	20240201	7750	-32.13	20230516	4800	9.58	20230726	4.72	N	044960	500	63 억		67204	N	N	0	N	00	N
60	20240220	140434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-10	5	-0.19	118162460	22437	49.15	5260	5280	5250	6850	3690	5270	5266.41	0.53	0	-178	5323	5296	5273	5246	5223	5285	5235	63	1580	500	3370	10	1	12641883	665	25.17	1.48	12	0.18	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5120	2.73	20240201	7750	-32.13	20230516	4800	9.58	20230726	4.72	N	044960	500	63 억		67204	N	N	0	N	00	N
61	20240220	130435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	10	2	0.19	103971220	19740	43.24	5260	5280	5250	6850	3690	5270	5267.03	0.53	0	621	5323	5296	5273	5246	5223	5285	5235	63	1580	500	3370	10	1	12641883	667	25.26	1.48	12	0.16	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	5960	-11.41	20240119	5120	3.12	20240201	7750	-31.87	20230516	4800	10.00	20230726	4.72	N	044960	500	63 억		67204	N	N	0	N	00	N
62	20240220	120432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	0	3	0.00	79455920	15091	33.06	5260	5280	5250	6850	3690	5270	5265.12	0.53	0	1296	5323	5296	5273	5246	5223	5285	5235	63	1580	500	3370	10	1	12641883	666	25.22	1.48	12	0.12	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5120	2.93	20240201	7750	-32.00	20230516	4800	9.79	20230726	4.72	N	044960	500	63 억		67204	N	N	0	N	00	N
63	20240220	110432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	0	3	0.00	66333750	12599	27.60	5260	5280	5250	6850	3690	5270	5265.00	0.53	0	1308	5323	5296	5273	5246	5223	5285	5235	63	1580	500	3370	10	1	12641883	666	25.22	1.48	12	0.10	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5120	2.93	20240201	7750	-32.00	20230516	4800	9.79	20230726	4.72	N	044960	500	63 억		67204	N	N	0	N	00	N
64	20240220	100423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	0	3	0.00	40887490	7776	17.03	5260	5280	5250	6850	3690	5270	5258.16	0.53	0	1420	5323	5296	5273	5246	5223	5285	5235	63	1580	500	3370	10	1	12641883	666	25.22	1.48	12	0.06	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5120	2.93	20240201	7750	-32.00	20230516	4800	9.79	20230726	4.72	N	044960	500	63 억		67204	N	N	0	N	00	N
65	20240220	090434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-10	5	-0.19	10150290	1931	4.23	5260	5270	5250	6850	3690	5270	5256.49	0.53	0	1092	5323	5296	5273	5246	5223	5285	5235	63	1580	500	3370	10	1	12641883	665	25.17	1.48	12	0.02	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5120	2.73	20240201	7750	-32.13	20230516	4800	9.58	20230726	4.72	N	044960	500	63 억		67204	N	N	0	N	00	N
66	20240219	160434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-20	5	-0.38	237771990	45077	120.11	5280	5300	5250	6870	3710	5290	5274.80	0.41	0	14915	5336	5312	5276	5252	5216	5325	5265	63	1580	500	3380	10	1	12641883	666	25.22	1.48	12	0.36	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5120	2.93	20240201	7750	-32.00	20230516	4800	9.79	20230726	4.72	N	044960	500	63 억		52289	N	N	0	N	00	N
67	20240219	150436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	0	3	0.00	191084200	36211	96.49	5280	5300	5250	6870	3710	5290	5276.96	0.41	0	13753	5336	5312	5276	5252	5216	5325	5265	63	1580	500	3380	10	1	12641883	669	25.31	1.48	12	0.29	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	5960	-11.24	20240119	5120	3.32	20240201	7750	-31.74	20230516	4800	10.21	20230726	4.72	N	044960	500	63 억		52289	N	N	0	N	00	N
68	20240219	140436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	0	3	0.00	157828850	29916	79.71	5280	5300	5250	6870	3710	5290	5275.73	0.41	0	13243	5336	5312	5276	5252	5216	5325	5265	63	1580	500	3380	10	1	12641883	669	25.31	1.48	12	0.24	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	5960	-11.24	20240119	5120	3.32	20240201	7750	-31.74	20230516	4800	10.21	20230726	4.72	N	044960	500	63 억		52289	N	N	0	N	00	N
69	20240219	130435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	0	3	0.00	149426650	28326	75.48	5280	5300	5250	6870	3710	5290	5275.24	0.41	0	13378	5336	5312	5276	5252	5216	5325	5265	63	1580	500	3380	10	1	12641883	669	25.31	1.48	12	0.22	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	5960	-11.24	20240119	5120	3.32	20240201	7750	-31.74	20230516	4800	10.21	20230726	4.72	N	044960	500	63 억		52289	N	N	0	N	00	N
70	20240219	120435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	0	3	0.00	147247380	27914	74.38	5280	5300	5250	6870	3710	5290	5275.03	0.41	0	13378	5336	5312	5276	5252	5216	5325	5265	63	1580	500	3380	10	1	12641883	669	25.31	1.48	12	0.22	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	5960	-11.24	20240119	5120	3.32	20240201	7750	-31.74	20230516	4800	10.21	20230726	4.72	N	044960	500	63 억		52289	N	N	0	N	00	N
71	20240219	110434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	0	3	0.00	109198710	20699	55.15	5280	5300	5250	6870	3710	5290	5275.55	0.41	0	10963	5336	5312	5276	5252	5216	5325	5265	63	1580	500	3380	10	1	12641883	669	25.31	1.48	12	0.16	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	5960	-11.24	20240119	5120	3.32	20240201	7750	-31.74	20230516	4800	10.21	20230726	4.72	N	044960	500	63 억		52289	N	N	0	N	00	N
72	20240219	100430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-10	5	-0.19	92841460	17601	46.90	5280	5300	5250	6870	3710	5290	5274.78	0.41	0	8391	5336	5312	5276	5252	5216	5325	5265	63	1580	500	3380	10	1	12641883	667	25.26	1.48	12	0.14	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	5960	-11.41	20240119	5120	3.12	20240201	7750	-31.87	20230516	4800	10.00	20230726	4.72	N	044960	500	63 억		52289	N	N	0	N	00	N
73	20240219	090432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-10	5	-0.19	13996590	2649	7.06	5280	5300	5270	6870	3710	5290	5283.71	0.41	0	1040	5336	5312	5276	5252	5216	5325	5265	63	1580	500	3380	10	1	12641883	667	25.26	1.48	12	0.02	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	5960	-11.41	20240119	5120	3.12	20240201	7750	-31.87	20230516	4800	10.00	20230726	4.72	N	044960	500	63 억		52289	N	N	0	N	00	N
74	20240216	160429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	10	2	0.19	197915040	37521	78.89	5260	5300	5240	6860	3700	5280	5274.62	0.41	0	757	5360	5320	5280	5240	5200	5300	5220	63	1580	500	3370	10	1	12641883	669	25.31	1.48	12	0.30	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	5960	-11.24	20240119	5120	3.32	20240201	7750	-31.74	20230516	4800	10.21	20230726	4.81	N	044960	500	63 억		51529	N	N	0	N	00	N
75	20240216	150432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	0	3	0.00	164206750	31145	65.49	5260	5300	5240	6860	3700	5280	5272.33	0.41	0	-1471	5360	5320	5280	5240	5200	5300	5220	63	1580	500	3370	10	1	12641883	667	25.26	1.48	12	0.25	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	5960	-11.41	20240119	5120	3.12	20240201	7750	-31.87	20230516	4800	10.00	20230726	4.81	N	044960	500	63 억		51529	N	N	0	N	00	N
76	20240216	140435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	10	2	0.19	151607720	28756	60.46	5260	5300	5240	6860	3700	5280	5272.21	0.41	0	-1491	5360	5320	5280	5240	5200	5300	5220	63	1580	500	3370	10	1	12641883	669	25.31	1.48	12	0.23	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	5960	-11.24	20240119	5120	3.32	20240201	7750	-31.74	20230516	4800	10.21	20230726	4.81	N	044960	500	63 억		51529	N	N	0	N	00	N
77	20240216	130430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-10	5	-0.19	119530240	22687	47.70	5260	5300	5240	6860	3700	5280	5268.67	0.41	0	-807	5360	5320	5280	5240	5200	5300	5220	63	1580	500	3370	10	1	12641883	666	25.22	1.48	12	0.18	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5120	2.93	20240201	7750	-32.00	20230516	4800	9.79	20230726	4.81	N	044960	500	63 억		51529	N	N	0	N	00	N
78	20240216	120432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-20	5	-0.38	106879490	20287	42.66	5260	5300	5240	6860	3700	5280	5268.37	0.41	0	-611	5360	5320	5280	5240	5200	5300	5220	63	1580	500	3370	10	1	12641883	665	25.17	1.48	12	0.16	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5120	2.73	20240201	7750	-32.13	20230516	4800	9.58	20230726	4.81	N	044960	500	63 억		51529	N	N	0	N	00	N
79	20240216	110432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	0	3	0.00	67305310	12752	26.81	5260	5300	5260	6860	3700	5280	5278.02	0.41	0	-1412	5360	5320	5280	5240	5200	5300	5220	63	1580	500	3370	10	1	12641883	667	25.26	1.48	12	0.10	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	5960	-11.41	20240119	5120	3.12	20240201	7750	-31.87	20230516	4800	10.00	20230726	4.81	N	044960	500	63 억		51529	N	N	0	N	00	N
80	20240216	100430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	0	3	0.00	27305650	5186	10.90	5260	5290	5260	6860	3700	5280	5265.26	0.41	0	-882	5360	5320	5280	5240	5200	5300	5220	63	1580	500	3370	10	1	12641883	667	25.26	1.48	12	0.04	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	5960	-11.41	20240119	5120	3.12	20240201	7750	-31.87	20230516	4800	10.00	20230726	4.81	N	044960	500	63 억		51529	N	N	0	N	00	N
81	20240216	090426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	10	2	0.19	1667480	317	0.67	5260	5290	5260	6860	3700	5280	5260.19	0.41	0	0	5360	5320	5280	5240	5200	5300	5220	63	1580	500	3370	10	1	12641883	669	25.31	1.48	12	0.00	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	5960	-11.24	20240119	5120	3.32	20240201	7750	-31.74	20230516	4800	10.21	20230726	4.81	N	044960	500	63 억		51529	N	N	0	N	00	N
82	20240215	160429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	0	3	0.00	250761050	47558	75.78	5320	5320	5240	6860	3700	5280	5272.74	0.46	0	-7236	5346	5312	5276	5242	5206	5330	5260	63	1580	500	3370	10	1	12641883	667	25.26	1.48	12	0.38	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	5960	-11.41	20240119	5120	3.12	20240201	7750	-31.87	20230516	4800	10.00	20230726	5.00	N	044960	500	63 억		58767	N	N	0	N	00	N
83	20240215	150431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	0	3	0.00	236964180	44945	71.62	5320	5320	5240	6860	3700	5280	5272.31	0.46	0	-6795	5346	5312	5276	5242	5206	5330	5260	63	1580	500	3370	10	1	12641883	667	25.26	1.48	12	0.36	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	5960	-11.41	20240119	5120	3.12	20240201	7750	-31.87	20230516	4800	10.00	20230726	5.00	N	044960	500	63 억		58767	N	N	0	N	00	N
84	20240215	140428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-10	5	-0.19	152736200	28952	46.13	5320	5320	5240	6860	3700	5280	5275.50	0.46	0	-3743	5346	5312	5276	5242	5206	5330	5260	63	1580	500	3370	10	1	12641883	666	25.22	1.48	12	0.23	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5120	2.93	20240201	7750	-32.00	20230516	4800	9.79	20230726	5.00	N	044960	500	63 억		58767	N	N	0	N	00	N
85	20240215	130426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-10	5	-0.19	125084360	23703	37.77	5320	5320	5240	6860	3700	5280	5277.15	0.46	0	-1880	5346	5312	5276	5242	5206	5330	5260	63	1580	500	3370	10	1	12641883	666	25.22	1.48	12	0.19	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5120	2.93	20240201	7750	-32.00	20230516	4800	9.79	20230726	5.00	N	044960	500	63 억		58767	N	N	0	N	00	N
86	20240215	120429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-20	5	-0.38	116907250	22151	35.30	5320	5320	5240	6860	3700	5280	5277.74	0.46	0	-1740	5346	5312	5276	5242	5206	5330	5260	63	1580	500	3370	10	1	12641883	665	25.17	1.48	12	0.18	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5120	2.73	20240201	7750	-32.13	20230516	4800	9.58	20230726	5.00	N	044960	500	63 억		58767	N	N	0	N	00	N
87	20240215	110427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	0	3	0.00	85988660	16287	25.95	5320	5320	5240	6860	3700	5280	5279.59	0.46	0	-1533	5346	5312	5276	5242	5206	5330	5260	63	1580	500	3370	10	1	12641883	667	25.26	1.48	12	0.13	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	5960	-11.41	20240119	5120	3.12	20240201	7750	-31.87	20230516	4800	10.00	20230726	5.00	N	044960	500	63 억		58767	N	N	0	N	00	N
88	20240215	100425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	0	3	0.00	59919860	11356	18.09	5320	5320	5240	6860	3700	5280	5276.49	0.46	0	-1154	5346	5312	5276	5242	5206	5330	5260	63	1580	500	3370	10	1	12641883	667	25.26	1.48	12	0.09	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	5960	-11.41	20240119	5120	3.12	20240201	7750	-31.87	20230516	4800	10.00	20230726	5.00	N	044960	500	63 억		58767	N	N	0	N	00	N
89	20240215	090424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-20	5	-0.38	9969020	1888	3.01	5320	5320	5260	6860	3700	5280	5280.20	0.46	0	-1282	5346	5312	5276	5242	5206	5330	5260	63	1580	500	3370	10	1	12641883	665	25.17	1.48	12	0.01	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5120	2.73	20240201	7750	-32.13	20230516	4800	9.58	20230726	5.00	N	044960	500	63 억		58767	N	N	0	N	00	N
90	20240214	160422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-20	5	-0.38	330339930	62721	60.89	5260	5310	5240	6890	3710	5300	5266.79	0.36	0	13058	5353	5326	5273	5246	5193	5340	5260	63	1590	500	3390	10	1	12641883	667	25.26	1.48	12	0.50	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	5960	-11.41	20240119	5120	3.12	20240201	7750	-31.87	20230516	4800	10.00	20230726	5.00	N	044960	500	63 억		45710	N	N	0	N	00	N
91	20240214	150424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-10	5	-0.19	315175620	59847	58.10	5260	5310	5240	6890	3710	5300	5266.36	0.36	0	12650	5353	5326	5273	5246	5193	5340	5260	63	1590	500	3390	10	1	12641883	669	25.31	1.48	12	0.47	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	5960	-11.24	20240119	5120	3.32	20240201	7750	-31.74	20230516	4800	10.21	20230726	5.00	N	044960	500	63 억		45710	N	N	0	N	00	N
92	20240214	140421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	-30	5	-0.57	283629560	53874	52.30	5260	5310	5240	6890	3710	5300	5264.68	0.36	0	11257	5353	5326	5273	5246	5193	5340	5260	63	1590	500	3390	10	1	12641883	666	25.22	1.48	12	0.43	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5120	2.93	20240201	7750	-32.00	20230516	4800	9.79	20230726	5.00	N	044960	500	63 억		45710	N	N	0	N	00	N
93	20240214	130424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5280	-20	5	-0.38	193478250	36821	35.74	5260	5300	5240	6890	3710	5300	5254.56	0.36	0	5385	5353	5326	5273	5246	5193	5340	5260	63	1590	500	3390	10	1	12641883	667	25.26	1.48	12	0.29	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	5960	-11.41	20240119	5120	3.12	20240201	7750	-31.87	20230516	4800	10.00	20230726	5.00	N	044960	500	63 억		45710	N	N	0	N	00	N
94	20240214	120420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-10	5	-0.19	183494630	34931	33.91	5260	5300	5240	6890	3710	5300	5253.06	0.36	0	5383	5353	5326	5273	5246	5193	5340	5260	63	1590	500	3390	10	1	12641883	669	25.31	1.48	12	0.28	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	5960	-11.24	20240119	5120	3.32	20240201	7750	-31.74	20230516	4800	10.21	20230726	5.00	N	044960	500	63 억		45710	N	N	0	N	00	N
95	20240214	110426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-10	5	-0.19	159617250	30406	29.52	5260	5290	5240	6890	3710	5300	5249.53	0.36	0	5781	5353	5326	5273	5246	5193	5340	5260	63	1590	500	3390	10	1	12641883	669	25.31	1.48	12	0.24	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	5960	-11.24	20240119	5120	3.32	20240201	7750	-31.74	20230516	4800	10.21	20230726	5.00	N	044960	500	63 억		45710	N	N	0	N	00	N
96	20240214	090418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	-50	5	-0.94	33047340	6291	6.11	5260	5270	5240	6890	3710	5300	5253.11	0.36	0	1222	5353	5326	5273	5246	5193	5340	5260	63	1590	500	3390	10	1	12641883	664	25.12	1.47	12	0.05	209.00	3564.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5120	2.54	20240201	7750	-32.26	20230516	4800	9.38	20230726	5.00	N	044960	500	63 억		45710	N	N	0	N	00	N
97	20240213	160419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	50	2	0.95	526295860	100095	272.82	5270	5300	5220	6820	3680	5250	5257.95	0.13	0	29278	5290	5270	5240	5220	5190	5280	5230	63	1570	500	3360	10	1	12641883	670	25.36	1.49	12	0.79	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	5960	-11.07	20240119	5120	3.52	20240201	7750	-31.61	20230516	4800	10.42	20230726	5.04	N	044960	500	63 억		16432	N	N	0	N	00	N
98	20240213	150416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	50	2	0.95	506630220	96377	262.69	5270	5300	5220	6820	3680	5250	5256.75	0.13	0	29601	5290	5270	5240	5220	5190	5280	5230	63	1570	500	3360	10	1	12641883	670	25.36	1.49	12	0.76	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	5960	-11.07	20240119	5120	3.52	20240201	7750	-31.61	20230516	4800	10.42	20230726	5.04	N	044960	500	63 억		16432	N	N	0	N	00	N
99	20240213	140424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	20	2	0.38	446576640	85001	231.68	5270	5290	5220	6820	3680	5250	5253.78	0.13	0	28534	5290	5270	5240	5220	5190	5280	5230	63	1570	500	3360	10	1	12641883	666	25.22	1.48	12	0.67	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5120	2.93	20240201	7750	-32.00	20230516	4800	9.79	20230726	5.04	N	044960	500	63 억		16432	N	N	0	N	00	N
100	20240213	130419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	20	2	0.38	395682830	75311	205.27	5270	5290	5220	6820	3680	5250	5253.98	0.13	0	27403	5290	5270	5240	5220	5190	5280	5230	63	1570	500	3360	10	1	12641883	666	25.22	1.48	12	0.60	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5120	2.93	20240201	7750	-32.00	20230516	4800	9.79	20230726	5.04	N	044960	500	63 억		16432	N	N	0	N	00	N
101	20240213	120423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	20	2	0.38	361209290	68761	187.42	5270	5290	5220	6820	3680	5250	5253.11	0.13	0	27059	5290	5270	5240	5220	5190	5280	5230	63	1570	500	3360	10	1	12641883	666	25.22	1.48	12	0.54	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5120	2.93	20240201	7750	-32.00	20230516	4800	9.79	20230726	5.04	N	044960	500	63 억		16432	N	N	0	N	00	N
102	20240213	110421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	0	3	0.00	318475430	60637	165.27	5270	5290	5220	6820	3680	5250	5252.16	0.13	0	25917	5290	5270	5240	5220	5190	5280	5230	63	1570	500	3360	10	1	12641883	664	25.12	1.47	12	0.48	209.00	3564.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5120	2.54	20240201	7750	-32.26	20230516	4800	9.38	20230726	5.04	N	044960	500	63 억		16432	N	N	0	N	00	N
103	20240213	100344	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	10	2	0.19	196651260	37450	102.07	5270	5290	5220	6820	3680	5250	5251.03	0.13	0	19988	5290	5270	5240	5220	5190	5280	5230	63	1570	500	3360	10	1	12641883	665	25.17	1.48	12	0.30	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5120	2.73	20240201	7750	-32.13	20230516	4800	9.58	20230726	5.04	N	044960	500	63 억		16432	N	N	0	N	00	N