KissMeData/051780/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	160515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	310	-4	5	-1.27	109125163	349248	123.95	311	317	308	408	220	314	312.46	0.30	0	-10243	321	317	315	311	309	316	310	682	94	500	220	1	1	136422450	423	-14.76	0.90	12	0.26	-21.00	343.00	518	20230321	-40.15	308	20240229	0.65	395	-21.52	20240103	308	0.65	20240229	518	-40.15	20230321	308	0.65	20240229	0.00	N	051780	500	682 억		407539	N	N	0	N	00	N
3	20240229	150517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	309	-5	5	-1.59	104744644	335110	118.93	311	317	308	408	220	314	312.57	0.30	0	-6160	321	317	315	311	309	316	310	682	94	500	220	1	1	136422450	422	-14.71	0.90	12	0.25	-21.00	343.00	518	20230321	-40.35	308	20240229	0.32	395	-21.77	20240103	308	0.32	20240229	518	-40.35	20230321	308	0.32	20240229	0.00	N	051780	500	682 억		407539	N	N	0	N	00	N
4	20240229	140517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	310	-4	5	-1.27	94556614	302225	107.26	311	317	310	408	220	314	312.87	0.30	0	4417	321	317	315	311	309	316	310	682	94	500	220	1	1	136422450	423	-14.76	0.90	12	0.22	-21.00	343.00	518	20230321	-40.15	310	20240229	0.00	395	-21.52	20240103	310	0.00	20240229	518	-40.15	20230321	310	0.00	20240229	0.00	N	051780	500	682 억		407539	N	N	0	N	00	N
5	20240229	130517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	312	-2	5	-0.64	85341006	272566	96.73	311	317	310	408	220	314	313.10	0.30	0	4435	321	317	315	311	309	316	310	682	94	500	220	1	1	136422450	426	-14.86	0.91	12	0.20	-21.00	343.00	518	20230321	-39.77	310	20240229	0.65	395	-21.01	20240103	310	0.65	20240229	518	-39.77	20230321	310	0.65	20240229	0.00	N	051780	500	682 억		407539	N	N	0	N	00	N
6	20240229	120516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	315	1	2	0.32	30295024	96320	34.18	311	317	311	408	220	314	314.52	0.30	0	119	321	317	315	311	309	316	310	682	94	500	220	1	1	136422450	430	-15.00	0.92	12	0.07	-21.00	343.00	518	20230321	-39.19	311	20240229	1.29	395	-20.25	20240103	311	1.29	20240229	518	-39.19	20230321	311	1.29	20240229	0.00	N	051780	500	682 억		407539	N	N	0	N	00	N
7	20240229	110518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	313	-1	5	-0.32	16971005	54085	19.19	311	316	311	408	220	314	313.78	0.30	0	95	321	317	315	311	309	316	310	682	94	500	220	1	1	136422450	427	-14.90	0.91	12	0.04	-21.00	343.00	518	20230321	-39.58	311	20240229	0.64	395	-20.76	20240103	311	0.64	20240229	518	-39.58	20230321	311	0.64	20240229	0.00	N	051780	500	682 억		407539	N	N	0	N	00	N
8	20240229	100516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	316	2	2	0.64	10642527	33932	12.04	311	316	311	408	220	314	313.64	0.30	0	-358	321	317	315	311	309	316	310	682	94	500	220	1	1	136422450	431	-15.05	0.92	12	0.02	-21.00	343.00	518	20230321	-39.00	311	20240229	1.61	395	-20.00	20240103	311	1.61	20240229	518	-39.00	20230321	311	1.61	20240229	0.00	N	051780	500	682 억		407539	N	N	0	N	00	N
9	20240229	090516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	313	-1	5	-0.32	963507	3090	1.10	311	316	311	408	220	314	311.81	0.30	0	-252	321	317	315	311	309	316	310	682	94	500	220	1	1	136422450	427	-14.90	0.91	12	0.00	-21.00	343.00	518	20230321	-39.58	311	20240229	0.64	395	-20.76	20240103	311	0.64	20240229	518	-39.58	20230321	311	0.64	20240229	0.00	N	051780	500	682 억		407539	N	N	0	N	00	N
10	20240228	160448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	314	-2	5	-0.63	88275497	280816	252.41	316	319	313	410	222	316	314.35	0.30	0	-64	320	317	315	312	310	317	312	682	94	500	220	1	1	136422450	428	-14.95	0.92	12	0.21	-21.00	343.00	518	20230321	-39.38	313	20240228	0.32	395	-20.51	20240103	313	0.32	20240228	518	-39.38	20230321	313	0.32	20240228	0.00	N	051780	500	682 억		407603	N	N	0	N	00	N
11	20240228	150448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	315	-1	5	-0.32	86015243	273618	245.94	316	319	313	410	222	316	314.36	0.30	0	-39	320	317	315	312	310	317	312	682	94	500	220	1	1	136422450	430	-15.00	0.92	12	0.20	-21.00	343.00	518	20230321	-39.19	313	20240228	0.64	395	-20.25	20240103	313	0.64	20240228	518	-39.19	20230321	313	0.64	20240228	0.00	N	051780	500	682 억		407603	N	N	0	N	00	N
12	20240228	140517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	314	-2	5	-0.63	53931263	171418	154.08	316	319	313	410	222	316	314.62	0.30	0	-35	320	317	315	312	310	317	312	682	94	500	220	1	1	136422450	428	-14.95	0.92	12	0.13	-21.00	343.00	518	20230321	-39.38	313	20240228	0.32	395	-20.51	20240103	313	0.32	20240228	518	-39.38	20230321	313	0.32	20240228	0.00	N	051780	500	682 억		407603	N	N	0	N	00	N
13	20240228	130517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	315	-1	5	-0.32	39630513	126067	113.31	316	319	313	410	222	316	314.36	0.30	0	-35	320	317	315	312	310	317	312	682	94	500	220	1	1	136422450	430	-15.00	0.92	12	0.09	-21.00	343.00	518	20230321	-39.19	313	20240228	0.64	395	-20.25	20240103	313	0.64	20240228	518	-39.19	20230321	313	0.64	20240228	0.00	N	051780	500	682 억		407603	N	N	0	N	00	N
14	20240228	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	0	3	0.00	7540381	23876	21.46	316	319	314	410	222	316	315.81	0.30	0	-12	320	317	315	312	310	317	312	682	94	500	220	1	1	136422450	431	-15.05	0.92	12	0.02	-21.00	343.00	518	20230321	-39.00	313	20240227	0.96	395	-20.00	20240103	313	0.96	20240227	518	-39.00	20230321	313	0.96	20240227	0.00	N	051780	500	682 억		407603	N	N	0	N	00	N
15	20240228	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	315	-1	5	-0.32	4603221	14551	13.08	316	319	314	410	222	316	316.35	0.30	0	-12	320	317	315	312	310	317	312	682	94	500	220	1	1	136422450	430	-15.00	0.92	12	0.01	-21.00	343.00	518	20230321	-39.19	313	20240227	0.64	395	-20.25	20240103	313	0.64	20240227	518	-39.19	20230321	313	0.64	20240227	0.00	N	051780	500	682 억		407603	N	N	0	N	00	N
16	20240228	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	316	0	3	0.00	3809254	12036	10.82	316	319	314	410	222	316	316.49	0.30	0	-12	320	317	315	312	310	317	312	682	94	500	220	1	1	136422450	431	-15.05	0.92	12	0.01	-21.00	343.00	518	20230321	-39.00	313	20240227	0.96	395	-20.00	20240103	313	0.96	20240227	518	-39.00	20230321	313	0.96	20240227	0.00	N	051780	500	682 억		407603	N	N	0	N	00	N
17	20240228	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	2	2	0.63	1543993	4870	4.38	316	319	316	410	222	316	317.04	0.30	0	-15	320	317	315	312	310	317	312	682	94	500	220	1	1	136422450	434	-15.14	0.93	12	0.00	-21.00	343.00	518	20230321	-38.61	313	20240227	1.60	395	-19.49	20240103	313	1.60	20240227	518	-38.61	20230321	313	1.60	20240227	0.00	N	051780	500	682 억		407603	N	N	0	N	00	N
18	20240227	160516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	316	-2	5	-0.63	35041262	111255	95.67	317	318	313	413	223	318	314.96	0.30	0	-4832	326	321	318	313	310	320	312	682	95	500	220	1	1	136422450	431	-15.05	0.92	12	0.08	-21.00	343.00	518	20230321	-39.00	313	20240227	0.96	395	-20.00	20240103	313	0.96	20240227	518	-39.00	20230321	313	0.96	20240227	0.00	N	051780	500	682 억		412435	N	N	0	N	00	N
19	20240227	150518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	315	-3	5	-0.94	27763275	88185	75.83	317	318	313	413	223	318	314.83	0.30	0	-3846	326	321	318	313	310	320	312	682	95	500	220	1	1	136422450	430	-15.00	0.92	12	0.06	-21.00	343.00	518	20230321	-39.19	313	20240227	0.64	395	-20.25	20240103	313	0.64	20240227	518	-39.19	20230321	313	0.64	20240227	0.00	N	051780	500	682 억		412435	N	N	0	N	00	N
20	20240227	140515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	315	-3	5	-0.94	20002543	63534	54.63	317	318	313	413	223	318	314.83	0.30	0	-3638	326	321	318	313	310	320	312	682	95	500	220	1	1	136422450	430	-15.00	0.92	12	0.05	-21.00	343.00	518	20230321	-39.19	313	20240227	0.64	395	-20.25	20240103	313	0.64	20240227	518	-39.19	20230321	313	0.64	20240227	0.00	N	051780	500	682 억		412435	N	N	0	N	00	N
21	20240227	130441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	315	-3	5	-0.94	16574154	52603	45.23	317	318	313	413	223	318	315.08	0.30	0	-3636	326	321	318	313	310	320	312	682	95	500	220	1	1	136422450	430	-15.00	0.92	12	0.04	-21.00	343.00	518	20230321	-39.19	313	20240227	0.64	395	-20.25	20240103	313	0.64	20240227	518	-39.19	20230321	313	0.64	20240227	0.00	N	051780	500	682 억		412435	N	N	0	N	00	N
22	20240227	120519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	314	-4	5	-1.26	15428532	48955	42.10	317	318	314	413	223	318	315.16	0.30	0	-3611	326	321	318	313	310	320	312	682	95	500	220	1	1	136422450	428	-14.95	0.92	12	0.04	-21.00	343.00	518	20230321	-39.38	314	20240227	0.00	395	-20.51	20240103	314	0.00	20240227	518	-39.38	20230321	314	0.00	20240227	0.00	N	051780	500	682 억		412435	N	N	0	N	00	N
23	20240227	110516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	315	-3	5	-0.94	12901850	40918	35.19	317	318	314	413	223	318	315.31	0.30	0	-3581	326	321	318	313	310	320	312	682	95	500	220	1	1	136422450	430	-15.00	0.92	12	0.03	-21.00	343.00	518	20230321	-39.19	314	20240227	0.32	395	-20.25	20240103	314	0.32	20240227	518	-39.19	20230321	314	0.32	20240227	0.00	N	051780	500	682 억		412435	N	N	0	N	00	N
24	20240227	100513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	317	-1	5	-0.31	8705209	27602	23.74	317	318	314	413	223	318	315.38	0.30	0	-3437	326	321	318	313	310	320	312	682	95	500	220	1	1	136422450	432	-15.10	0.92	12	0.02	-21.00	343.00	518	20230321	-38.80	314	20240227	0.96	395	-19.75	20240103	314	0.96	20240227	518	-38.80	20230321	314	0.96	20240227	0.00	N	051780	500	682 억		412435	N	N	0	N	00	N
25	20240227	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	317	-1	5	-0.31	613610	1936	1.66	317	317	316	413	223	318	316.95	0.30	0	-373	326	321	318	313	310	320	312	682	95	500	220	1	1	136422450	432	-15.10	0.92	12	0.00	-21.00	343.00	518	20230321	-38.80	315	20240226	0.63	395	-19.75	20240103	315	0.63	20240226	518	-38.80	20230321	315	0.63	20240226	0.00	N	051780	500	682 억		412435	N	N	0	N	00	N
26	20240226	160514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	318	1	2	0.32	36924003	116287	121.89	323	323	315	412	222	317	317.52	0.31	0	-9830	320	318	317	315	314	318	315	682	95	500	220	1	1	136422450	434	-15.14	0.93	12	0.09	-21.00	343.00	518	20230321	-38.61	315	20240226	0.95	395	-19.49	20240103	315	0.95	20240226	518	-38.61	20230321	315	0.95	20240226	0.00	N	051780	500	682 억		422265	N	N	0	N	00	N
27	20240226	150513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	318	1	2	0.32	36251999	114162	119.67	323	323	315	412	222	317	317.55	0.31	0	-9831	320	318	317	315	314	318	315	682	95	500	220	1	1	136422450	434	-15.14	0.93	12	0.08	-21.00	343.00	518	20230321	-38.61	315	20240226	0.95	395	-19.49	20240103	315	0.95	20240226	518	-38.61	20230321	315	0.95	20240226	0.00	N	051780	500	682 억		422265	N	N	0	N	00	N
28	20240226	140513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	318	1	2	0.32	33410416	105178	110.25	323	323	315	412	222	317	317.66	0.31	0	-9804	320	318	317	315	314	318	315	682	95	500	220	1	1	136422450	434	-15.14	0.93	12	0.08	-21.00	343.00	518	20230321	-38.61	315	20240226	0.95	395	-19.49	20240103	315	0.95	20240226	518	-38.61	20230321	315	0.95	20240226	0.00	N	051780	500	682 억		422265	N	N	0	N	00	N
29	20240226	130511	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	317	0	3	0.00	24800401	78090	81.86	323	323	315	412	222	317	317.59	0.31	0	-9795	320	318	317	315	314	318	315	682	95	500	220	1	1	136422450	432	-15.10	0.92	12	0.06	-21.00	343.00	518	20230321	-38.80	315	20240226	0.63	395	-19.75	20240103	315	0.63	20240226	518	-38.80	20230321	315	0.63	20240226	0.00	N	051780	500	682 억		422265	N	N	0	N	00	N
30	20240226	120510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	317	0	3	0.00	21572471	67882	71.16	323	323	315	412	222	317	317.79	0.31	0	-9812	320	318	317	315	314	318	315	682	95	500	220	1	1	136422450	432	-15.10	0.92	12	0.05	-21.00	343.00	518	20230321	-38.80	315	20240226	0.63	395	-19.75	20240103	315	0.63	20240226	518	-38.80	20230321	315	0.63	20240226	0.00	N	051780	500	682 억		422265	N	N	0	N	00	N
31	20240226	110509	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	319	2	2	0.63	16806273	52840	55.39	323	323	315	412	222	317	318.06	0.31	0	-9710	320	318	317	315	314	318	315	682	95	500	220	1	1	136422450	435	-15.19	0.93	12	0.04	-21.00	343.00	518	20230321	-38.42	315	20240226	1.27	395	-19.24	20240103	315	1.27	20240226	518	-38.42	20230321	315	1.27	20240226	0.00	N	051780	500	682 억		422265	N	N	0	N	00	N
32	20240226	100507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	319	2	2	0.63	11831065	37215	39.01	323	323	315	412	222	317	317.91	0.31	0	-7176	320	318	317	315	314	318	315	682	95	500	220	1	1	136422450	435	-15.19	0.93	12	0.03	-21.00	343.00	518	20230321	-38.42	315	20240226	1.27	395	-19.24	20240103	315	1.27	20240226	518	-38.42	20230321	315	1.27	20240226	0.00	N	051780	500	682 억		422265	N	N	0	N	00	N
33	20240226	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	5	2	1.58	1156960	3586	3.76	323	323	320	412	222	317	322.63	0.31	0	-277	320	318	317	315	314	318	315	682	95	500	220	1	1	136422450	439	-15.33	0.94	12	0.00	-21.00	343.00	518	20230321	-37.84	316	20240215	1.90	395	-18.48	20240103	316	1.90	20240215	518	-37.84	20230321	316	1.90	20240215	0.00	N	051780	500	682 억		422265	N	N	0	N	00	N
34	20240223	160509	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	317	-2	5	-0.63	30251213	95400	51.94	319	319	316	414	224	319	317.10	0.32	0	-8233	326	322	319	315	312	321	314	682	95	500	220	1	1	136422450	432	-15.10	0.92	12	0.07	-21.00	343.00	518	20230321	-38.80	316	20240223	0.32	395	-19.75	20240103	316	0.32	20240223	518	-38.80	20230321	316	0.32	20240223	0.00	N	051780	500	682 억		430498	N	N	0	N	00	N
35	20240223	150505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	318	-1	5	-0.31	25545578	80555	43.86	319	319	316	414	224	319	317.12	0.32	0	-8233	326	322	319	315	312	321	314	682	95	500	220	1	1	136422450	434	-15.14	0.93	12	0.06	-21.00	343.00	518	20230321	-38.61	316	20240223	0.63	395	-19.49	20240103	316	0.63	20240223	518	-38.61	20230321	316	0.63	20240223	0.00	N	051780	500	682 억		430498	N	N	0	N	00	N
36	20240223	140506	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	318	-1	5	-0.31	20255686	63852	34.76	319	319	316	414	224	319	317.23	0.32	0	-8229	326	322	319	315	312	321	314	682	95	500	220	1	1	136422450	434	-15.14	0.93	12	0.05	-21.00	343.00	518	20230321	-38.61	316	20240223	0.63	395	-19.49	20240103	316	0.63	20240223	518	-38.61	20230321	316	0.63	20240223	0.00	N	051780	500	682 억		430498	N	N	0	N	00	N
37	20240223	130504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	319	0	3	0.00	7976767	25105	13.67	319	319	316	414	224	319	317.74	0.32	0	-9203	326	322	319	315	312	321	314	682	95	500	220	1	1	136422450	435	-15.19	0.93	12	0.02	-21.00	343.00	518	20230321	-38.42	316	20240223	0.95	395	-19.24	20240103	316	0.95	20240223	518	-38.42	20230321	316	0.95	20240223	0.00	N	051780	500	682 억		430498	N	N	0	N	00	N
38	20240223	120504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	318	-1	5	-0.31	4972940	15659	8.52	319	319	316	414	224	319	317.58	0.32	0	-3141	326	322	319	315	312	321	314	682	95	500	220	1	1	136422450	434	-15.14	0.93	12	0.01	-21.00	343.00	518	20230321	-38.61	316	20240223	0.63	395	-19.49	20240103	316	0.63	20240223	518	-38.61	20230321	316	0.63	20240223	0.00	N	051780	500	682 억		430498	N	N	0	N	00	N
39	20240223	110502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	319	0	3	0.00	4238970	13345	7.27	319	319	316	414	224	319	317.64	0.32	0	-3141	326	322	319	315	312	321	314	682	95	500	220	1	1	136422450	435	-15.19	0.93	12	0.01	-21.00	343.00	518	20230321	-38.42	316	20240223	0.95	395	-19.24	20240103	316	0.95	20240223	518	-38.42	20230321	316	0.95	20240223	0.00	N	051780	500	682 억		430498	N	N	0	N	00	N
40	20240223	100500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	318	-1	5	-0.31	3285147	10343	5.63	319	319	316	414	224	319	317.62	0.32	0	-3141	326	322	319	315	312	321	314	682	95	500	220	1	1	136422450	434	-15.14	0.93	12	0.01	-21.00	343.00	518	20230321	-38.61	316	20240223	0.63	395	-19.49	20240103	316	0.63	20240223	518	-38.61	20230321	316	0.63	20240223	0.00	N	051780	500	682 억		430498	N	N	0	N	00	N
41	20240223	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	317	-2	5	-0.63	376373	1184	0.64	319	319	317	414	224	319	317.88	0.32	0	-76	326	322	319	315	312	321	314	682	95	500	220	1	1	136422450	432	-15.10	0.92	12	0.00	-21.00	343.00	518	20230321	-38.80	316	20240215	0.32	395	-19.75	20240103	316	0.32	20240215	518	-38.80	20230321	316	0.32	20240215	0.00	N	051780	500	682 억		430498	N	N	0	N	00	N
42	20240222	160456	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	319	-2	5	-0.62	58576031	183684	71.07	323	323	316	417	225	321	318.89	0.32	0	-8816	329	325	321	317	313	323	315	682	96	500	230	1	1	136422450	435	-15.19	0.93	12	0.13	-21.00	343.00	518	20230321	-38.42	316	20240222	0.95	395	-19.24	20240103	316	0.95	20240222	518	-38.42	20230321	316	0.95	20240222	0.00	N	051780	500	682 억		439314	N	N	0	N	00	N
43	20240222	150504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	319	-2	5	-0.62	55521047	174107	67.36	323	323	316	417	225	321	318.89	0.32	0	-8761	329	325	321	317	313	323	315	682	96	500	230	1	1	136422450	435	-15.19	0.93	12	0.13	-21.00	343.00	518	20230321	-38.42	316	20240222	0.95	395	-19.24	20240103	316	0.95	20240222	518	-38.42	20230321	316	0.95	20240222	0.00	N	051780	500	682 억		439314	N	N	0	N	00	N
44	20240222	140503	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	320	-1	5	-0.31	42604068	133519	51.66	323	323	316	417	225	321	319.09	0.32	0	-8385	329	325	321	317	313	323	315	682	96	500	230	1	1	136422450	437	-15.24	0.93	12	0.10	-21.00	343.00	518	20230321	-38.22	316	20240222	1.27	395	-18.99	20240103	316	1.27	20240222	518	-38.22	20230321	316	1.27	20240222	0.00	N	051780	500	682 억		439314	N	N	0	N	00	N
45	20240222	130454	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	321	0	3	0.00	35195835	110311	42.68	323	323	316	417	225	321	319.06	0.32	0	-5305	329	325	321	317	313	323	315	682	96	500	230	1	1	136422450	438	-15.29	0.94	12	0.08	-21.00	343.00	518	20230321	-38.03	316	20240222	1.58	395	-18.73	20240103	316	1.58	20240222	518	-38.03	20230321	316	1.58	20240222	0.00	N	051780	500	682 억		439314	N	N	0	N	00	N
46	20240222	120500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	318	-3	5	-0.93	24500338	76944	29.77	323	323	316	417	225	321	318.42	0.32	0	-2998	329	325	321	317	313	323	315	682	96	500	230	1	1	136422450	434	-15.14	0.93	12	0.06	-21.00	343.00	518	20230321	-38.61	316	20240222	0.63	395	-19.49	20240103	316	0.63	20240222	518	-38.61	20230321	316	0.63	20240222	0.00	N	051780	500	682 억		439314	N	N	0	N	00	N
47	20240222	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	-1	5	-0.31	18614913	58437	22.61	323	323	317	417	225	321	318.55	0.32	0	-2720	329	325	321	317	313	323	315	682	96	500	230	1	1	136422450	437	-15.24	0.93	12	0.04	-21.00	343.00	518	20230321	-38.22	316	20240215	1.27	395	-18.99	20240103	316	1.27	20240215	518	-38.22	20230321	316	1.27	20240215	0.00	N	051780	500	682 억		439314	N	N	0	N	00	N
48	20240222	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	-3	5	-0.93	14100344	44342	17.16	323	323	317	417	225	321	317.99	0.32	0	-388	329	325	321	317	313	323	315	682	96	500	230	1	1	136422450	434	-15.14	0.93	12	0.03	-21.00	343.00	518	20230321	-38.61	316	20240215	0.63	395	-19.49	20240103	316	0.63	20240215	518	-38.61	20230321	316	0.63	20240215	0.00	N	051780	500	682 억		439314	N	N	0	N	00	N
49	20240222	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	1	2	0.31	4207207	13250	5.13	323	323	317	417	225	321	317.53	0.32	0	-63	329	325	321	317	313	323	315	682	96	500	230	1	1	136422450	439	-15.33	0.94	12	0.01	-21.00	343.00	518	20230321	-37.84	316	20240215	1.90	395	-18.48	20240103	316	1.90	20240215	518	-37.84	20230321	316	1.90	20240215	0.00	N	051780	500	682 억		439314	N	N	0	N	00	N
50	20240221	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	-1	5	-0.31	83047567	258465	249.23	322	325	317	418	226	322	321.31	0.32	0	-1523	330	326	323	319	316	324	317	682	96	500	230	1	1	136422450	438	-15.29	0.94	12	0.19	-21.00	343.00	518	20230321	-38.03	316	20240215	1.58	395	-18.73	20240103	316	1.58	20240215	518	-38.03	20230321	316	1.58	20240215	0.00	N	051780	500	682 억		440837	N	N	0	N	00	N
51	20240221	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	-3	5	-0.93	80740001	251277	242.30	322	325	317	418	226	322	321.32	0.32	0	-1380	330	326	323	319	316	324	317	682	96	500	230	1	1	136422450	435	-15.19	0.93	12	0.18	-21.00	343.00	518	20230321	-38.42	316	20240215	0.95	395	-19.24	20240103	316	0.95	20240215	518	-38.42	20230321	316	0.95	20240215	0.00	N	051780	500	682 억		440837	N	N	0	N	00	N
52	20240221	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	-2	5	-0.62	78983907	245789	237.01	322	325	317	418	226	322	321.35	0.32	0	3881	330	326	323	319	316	324	317	682	96	500	230	1	1	136422450	437	-15.24	0.93	12	0.18	-21.00	343.00	518	20230321	-38.22	316	20240215	1.27	395	-18.99	20240103	316	1.27	20240215	518	-38.22	20230321	316	1.27	20240215	0.00	N	051780	500	682 억		440837	N	N	0	N	00	N
53	20240221	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	0	3	0.00	77938952	242526	233.86	322	325	317	418	226	322	321.36	0.32	0	3899	330	326	323	319	316	324	317	682	96	500	230	1	1	136422450	439	-15.33	0.94	12	0.18	-21.00	343.00	518	20230321	-37.84	316	20240215	1.90	395	-18.48	20240103	316	1.90	20240215	518	-37.84	20230321	316	1.90	20240215	0.00	N	051780	500	682 억		440837	N	N	0	N	00	N
54	20240221	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	0	3	0.00	71121720	221292	213.38	322	325	317	418	226	322	321.39	0.32	0	5256	330	326	323	319	316	324	317	682	96	500	230	1	1	136422450	439	-15.33	0.94	12	0.16	-21.00	343.00	518	20230321	-37.84	316	20240215	1.90	395	-18.48	20240103	316	1.90	20240215	518	-37.84	20230321	316	1.90	20240215	0.00	N	051780	500	682 억		440837	N	N	0	N	00	N
55	20240221	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	3	2	0.93	54048891	168242	162.23	322	325	317	418	226	322	321.26	0.32	0	5990	330	326	323	319	316	324	317	682	96	500	230	1	1	136422450	443	-15.48	0.95	12	0.12	-21.00	343.00	518	20230321	-37.26	316	20240215	2.85	395	-17.72	20240103	316	2.85	20240215	518	-37.26	20230321	316	2.85	20240215	0.00	N	051780	500	682 억		440837	N	N	0	N	00	N
56	20240221	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	1	2	0.31	37048148	115656	111.52	322	323	317	418	226	322	320.33	0.32	0	10122	330	326	323	319	316	324	317	682	96	500	230	1	1	136422450	441	-15.38	0.94	12	0.08	-21.00	343.00	518	20230321	-37.64	316	20240215	2.22	395	-18.23	20240103	316	2.22	20240215	518	-37.64	20230321	316	2.22	20240215	0.00	N	051780	500	682 억		440837	N	N	0	N	00	N
57	20240221	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	0	3	0.00	99066	308	0.30	322	322	319	418	226	322	321.64	0.32	0	-24	330	326	323	319	316	324	317	682	96	500	230	1	1	136422450	439	-15.33	0.94	12	0.00	-21.00	343.00	518	20230321	-37.84	316	20240215	1.90	395	-18.48	20240103	316	1.90	20240215	518	-37.84	20230321	316	1.90	20240215	0.00	N	051780	500	682 억		440837	N	N	0	N	00	N
58	20240220	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	-2	5	-0.62	33482043	103706	55.91	325	327	320	421	227	324	322.86	0.33	0	-13413	331	327	322	318	313	329	320	682	97	500	230	1	1	136422450	439	-15.33	0.94	12	0.08	-21.00	343.00	518	20230321	-37.84	316	20240215	1.90	395	-18.48	20240103	316	1.90	20240215	518	-37.84	20230321	316	1.90	20240215	0.00	N	051780	500	682 억		454250	N	N	0	N	00	N
59	20240220	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-1	5	-0.31	32894021	101880	54.92	325	327	320	421	227	324	322.87	0.33	0	-13368	331	327	322	318	313	329	320	682	97	500	230	1	1	136422450	441	-15.38	0.94	12	0.07	-21.00	343.00	518	20230321	-37.64	316	20240215	2.22	395	-18.23	20240103	316	2.22	20240215	518	-37.64	20230321	316	2.22	20240215	0.00	N	051780	500	682 억		454250	N	N	0	N	00	N
60	20240220	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-1	5	-0.31	22363570	69150	37.28	325	327	321	421	227	324	323.41	0.33	0	-10425	331	327	322	318	313	329	320	682	97	500	230	1	1	136422450	441	-15.38	0.94	12	0.05	-21.00	343.00	518	20230321	-37.64	316	20240215	2.22	395	-18.23	20240103	316	2.22	20240215	518	-37.64	20230321	316	2.22	20240215	0.00	N	051780	500	682 억		454250	N	N	0	N	00	N
61	20240220	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	-2	5	-0.62	16647213	51441	27.73	325	327	321	421	227	324	323.62	0.33	0	-10425	331	327	322	318	313	329	320	682	97	500	230	1	1	136422450	439	-15.33	0.94	12	0.04	-21.00	343.00	518	20230321	-37.84	316	20240215	1.90	395	-18.48	20240103	316	1.90	20240215	518	-37.84	20230321	316	1.90	20240215	0.00	N	051780	500	682 억		454250	N	N	0	N	00	N
62	20240220	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-1	5	-0.31	16007171	49454	26.66	325	327	321	421	227	324	323.68	0.33	0	-10425	331	327	322	318	313	329	320	682	97	500	230	1	1	136422450	441	-15.38	0.94	12	0.04	-21.00	343.00	518	20230321	-37.64	316	20240215	2.22	395	-18.23	20240103	316	2.22	20240215	518	-37.64	20230321	316	2.22	20240215	0.00	N	051780	500	682 억		454250	N	N	0	N	00	N
63	20240220	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-1	5	-0.31	15361685	47452	25.58	325	327	321	421	227	324	323.73	0.33	0	-10425	331	327	322	318	313	329	320	682	97	500	230	1	1	136422450	441	-15.38	0.94	12	0.03	-21.00	343.00	518	20230321	-37.64	316	20240215	2.22	395	-18.23	20240103	316	2.22	20240215	518	-37.64	20230321	316	2.22	20240215	0.00	N	051780	500	682 억		454250	N	N	0	N	00	N
64	20240220	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	-1	5	-0.31	13071016	40353	21.75	325	327	323	421	227	324	323.92	0.33	0	-8853	331	327	322	318	313	329	320	682	97	500	230	1	1	136422450	441	-15.38	0.94	12	0.03	-21.00	343.00	518	20230321	-37.64	316	20240215	2.22	395	-18.23	20240103	316	2.22	20240215	518	-37.64	20230321	316	2.22	20240215	0.00	N	051780	500	682 억		454250	N	N	0	N	00	N
65	20240220	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	1	2	0.31	511869	1575	0.85	325	326	324	421	227	324	325.00	0.33	0	-346	331	327	322	318	313	329	320	682	97	500	230	1	1	136422450	443	-15.48	0.95	12	0.00	-21.00	343.00	518	20230321	-37.26	316	20240215	2.85	395	-17.72	20240103	316	2.85	20240215	518	-37.26	20230321	316	2.85	20240215	0.00	N	051780	500	682 억		454250	N	N	0	N	00	N
66	20240219	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	4	2	1.25	58949218	183589	152.78	320	326	317	416	224	320	321.09	0.33	0	-110	326	322	319	315	312	321	314	682	96	500	230	1	1	136422450	442	-15.43	0.94	12	0.13	-21.00	343.00	518	20230321	-37.45	316	20240215	2.53	395	-17.97	20240103	316	2.53	20240215	518	-37.45	20230321	316	2.53	20240215	0.00	N	051780	500	682 억		454360	N	N	0	N	00	N
67	20240219	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	4	2	1.25	54675909	170415	141.82	320	326	317	416	224	320	320.84	0.33	0	-179	326	322	319	315	312	321	314	682	96	500	230	1	1	136422450	442	-15.43	0.94	12	0.12	-21.00	343.00	518	20230321	-37.45	316	20240215	2.53	395	-17.97	20240103	316	2.53	20240215	518	-37.45	20230321	316	2.53	20240215	0.00	N	051780	500	682 억		454360	N	N	0	N	00	N
68	20240219	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	0	3	0.00	42568219	132934	110.63	320	326	317	416	224	320	320.22	0.33	0	-179	326	322	319	315	312	321	314	682	96	500	230	1	1	136422450	437	-15.24	0.93	12	0.10	-21.00	343.00	518	20230321	-38.22	316	20240215	1.27	395	-18.99	20240103	316	1.27	20240215	518	-38.22	20230321	316	1.27	20240215	0.00	N	051780	500	682 억		454360	N	N	0	N	00	N
69	20240219	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	1	2	0.31	32832353	102587	85.37	320	326	317	416	224	320	320.04	0.33	0	2196	326	322	319	315	312	321	314	682	96	500	230	1	1	136422450	438	-15.29	0.94	12	0.08	-21.00	343.00	518	20230321	-38.03	316	20240215	1.58	395	-18.73	20240103	316	1.58	20240215	518	-38.03	20230321	316	1.58	20240215	0.00	N	051780	500	682 억		454360	N	N	0	N	00	N
70	20240219	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	0	3	0.00	30833892	96376	80.20	320	326	317	416	224	320	319.93	0.33	0	2350	326	322	319	315	312	321	314	682	96	500	230	1	1	136422450	437	-15.24	0.93	12	0.07	-21.00	343.00	518	20230321	-38.22	316	20240215	1.27	395	-18.99	20240103	316	1.27	20240215	518	-38.22	20230321	316	1.27	20240215	0.00	N	051780	500	682 억		454360	N	N	0	N	00	N
71	20240219	110451	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	1	2	0.31	27438333	85798	71.40	320	326	317	416	224	320	319.80	0.33	0	2458	326	322	319	315	312	321	314	682	96	500	230	1	1	136422450	438	-15.29	0.94	12	0.06	-21.00	343.00	518	20230321	-38.03	316	20240215	1.58	395	-18.73	20240103	316	1.58	20240215	518	-38.03	20230321	316	1.58	20240215	0.00	N	051780	500	682 억		454360	N	N	0	N	00	N
72	20240219	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	0	3	0.00	23928496	74848	62.29	320	326	317	416	224	320	319.69	0.33	0	2505	326	322	319	315	312	321	314	682	96	500	230	1	1	136422450	437	-15.24	0.93	12	0.05	-21.00	343.00	518	20230321	-38.22	316	20240215	1.27	395	-18.99	20240103	316	1.27	20240215	518	-38.22	20230321	316	1.27	20240215	0.00	N	051780	500	682 억		454360	N	N	0	N	00	N
73	20240219	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	-1	5	-0.31	439318	1377	1.15	320	320	319	416	224	320	319.04	0.33	0	0	326	322	319	315	312	321	314	682	96	500	230	1	1	136422450	435	-15.19	0.93	12	0.00	-21.00	343.00	518	20230321	-38.42	316	20240215	0.95	395	-19.24	20240103	316	0.95	20240215	518	-38.42	20230321	316	0.95	20240215	0.00	N	051780	500	682 억		454360	N	N	0	N	00	N
74	20240216	160446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	320	-1	5	-0.31	37104242	116501	41.22	323	323	316	417	225	321	318.49	0.33	0	-523	325	322	319	316	313	321	315	682	96	500	230	1	1	136422450	437	-15.24	0.93	12	0.09	-21.00	343.00	518	20230321	-38.22	316	20240216	1.27	395	-18.99	20240103	316	1.27	20240216	518	-38.22	20230321	316	1.27	20240216	0.00	N	051780	500	682 억		454883	N	N	0	N	00	N
75	20240216	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	-1	5	-0.31	28856252	90529	32.03	323	323	318	417	225	321	318.75	0.33	0	-435	325	322	319	316	313	321	315	682	96	500	230	1	1	136422450	437	-15.24	0.93	12	0.07	-21.00	343.00	518	20230321	-38.22	316	20240215	1.27	395	-18.99	20240103	316	1.27	20240215	518	-38.22	20230321	316	1.27	20240215	0.00	N	051780	500	682 억		454883	N	N	0	N	00	N
76	20240216	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	-2	5	-0.62	26103776	81889	28.97	323	323	318	417	225	321	318.77	0.33	0	-435	325	322	319	316	313	321	315	682	96	500	230	1	1	136422450	435	-15.19	0.93	12	0.06	-21.00	343.00	518	20230321	-38.42	316	20240215	0.95	395	-19.24	20240103	316	0.95	20240215	518	-38.42	20230321	316	0.95	20240215	0.00	N	051780	500	682 억		454883	N	N	0	N	00	N
77	20240216	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	-2	5	-0.62	23144321	72598	25.68	323	323	318	417	225	321	318.80	0.33	0	-436	325	322	319	316	313	321	315	682	96	500	230	1	1	136422450	435	-15.19	0.93	12	0.05	-21.00	343.00	518	20230321	-38.42	316	20240215	0.95	395	-19.24	20240103	316	0.95	20240215	518	-38.42	20230321	316	0.95	20240215	0.00	N	051780	500	682 억		454883	N	N	0	N	00	N
78	20240216	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	-2	5	-0.62	13483256	42256	14.95	323	323	318	417	225	321	319.09	0.33	0	-436	325	322	319	316	313	321	315	682	96	500	230	1	1	136422450	435	-15.19	0.93	12	0.03	-21.00	343.00	518	20230321	-38.42	316	20240215	0.95	395	-19.24	20240103	316	0.95	20240215	518	-38.42	20230321	316	0.95	20240215	0.00	N	051780	500	682 억		454883	N	N	0	N	00	N
79	20240216	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	-3	5	-0.93	11187128	35042	12.40	323	323	318	417	225	321	319.25	0.33	0	-437	325	322	319	316	313	321	315	682	96	500	230	1	1	136422450	434	-15.14	0.93	12	0.03	-21.00	343.00	518	20230321	-38.61	316	20240215	0.63	395	-19.49	20240103	316	0.63	20240215	518	-38.61	20230321	316	0.63	20240215	0.00	N	051780	500	682 억		454883	N	N	0	N	00	N
80	20240216	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	-1	5	-0.31	3260084	10169	3.60	323	323	320	417	225	321	320.59	0.33	0	-437	325	322	319	316	313	321	315	682	96	500	230	1	1	136422450	437	-15.24	0.93	12	0.01	-21.00	343.00	518	20230321	-38.22	316	20240215	1.27	395	-18.99	20240103	316	1.27	20240215	518	-38.22	20230321	316	1.27	20240215	0.00	N	051780	500	682 억		454883	N	N	0	N	00	N
81	20240216	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	1	2	0.31	99481	308	0.11	323	323	322	417	225	321	322.99	0.33	0	0	325	322	319	316	313	321	315	682	96	500	230	1	1	136422450	439	-15.33	0.94	12	0.00	-21.00	343.00	518	20230321	-37.84	316	20240215	1.90	395	-18.48	20240103	316	1.90	20240215	518	-37.84	20230321	316	1.90	20240215	0.00	N	051780	500	682 억		454883	N	N	0	N	00	N
82	20240215	160446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	321	0	3	0.00	90052632	282625	132.69	322	322	316	417	225	321	318.63	0.33	0	-531	327	323	320	316	313	322	315	682	96	500	230	1	1	136422450	438	-15.29	0.94	12	0.21	-21.00	343.00	518	20230321	-38.03	316	20240215	1.58	395	-18.73	20240103	316	1.58	20240215	518	-38.03	20230321	316	1.58	20240215	0.00	N	051780	500	682 억		455414	N	N	0	N	00	N
83	20240215	150448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	320	-1	5	-0.31	84560504	265521	124.66	322	322	316	417	225	321	318.47	0.33	0	-531	327	323	320	316	313	322	315	682	96	500	230	1	1	136422450	437	-15.24	0.93	12	0.19	-21.00	343.00	518	20230321	-38.22	316	20240215	1.27	395	-18.99	20240103	316	1.27	20240215	518	-38.22	20230321	316	1.27	20240215	0.00	N	051780	500	682 억		455414	N	N	0	N	00	N
84	20240215	140445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	320	-1	5	-0.31	69343717	217948	102.32	322	322	316	417	225	321	318.17	0.33	0	-170	327	323	320	316	313	322	315	682	96	500	230	1	1	136422450	437	-15.24	0.93	12	0.16	-21.00	343.00	518	20230321	-38.22	316	20240215	1.27	395	-18.99	20240103	316	1.27	20240215	518	-38.22	20230321	316	1.27	20240215	0.00	N	051780	500	682 억		455414	N	N	0	N	00	N
85	20240215	130442	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	320	-1	5	-0.31	46873922	147170	69.09	322	322	316	417	225	321	318.50	0.33	0	-169	327	323	320	316	313	322	315	682	96	500	230	1	1	136422450	437	-15.24	0.93	12	0.11	-21.00	343.00	518	20230321	-38.22	316	20240215	1.27	395	-18.99	20240103	316	1.27	20240215	518	-38.22	20230321	316	1.27	20240215	0.00	N	051780	500	682 억		455414	N	N	0	N	00	N
86	20240215	120446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	319	-2	5	-0.62	40360886	126804	59.53	322	322	316	417	225	321	318.29	0.33	0	-354	327	323	320	316	313	322	315	682	96	500	230	1	1	136422450	435	-15.19	0.93	12	0.09	-21.00	343.00	518	20230321	-38.42	316	20240215	0.95	395	-19.24	20240103	316	0.95	20240215	518	-38.42	20230321	316	0.95	20240215	0.00	N	051780	500	682 억		455414	N	N	0	N	00	N
87	20240215	110443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	319	-2	5	-0.62	36928750	116030	54.47	322	322	316	417	225	321	318.27	0.33	0	-385	327	323	320	316	313	322	315	682	96	500	230	1	1	136422450	435	-15.19	0.93	12	0.09	-21.00	343.00	518	20230321	-38.42	316	20240215	0.95	395	-19.24	20240103	316	0.95	20240215	518	-38.42	20230321	316	0.95	20240215	0.00	N	051780	500	682 억		455414	N	N	0	N	00	N
88	20240215	100442	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	320	-1	5	-0.31	18981193	59622	27.99	322	322	317	417	225	321	318.36	0.33	0	-385	327	323	320	316	313	322	315	682	96	500	230	1	1	136422450	437	-15.24	0.93	12	0.04	-21.00	343.00	518	20230321	-38.22	317	20240215	0.95	395	-18.99	20240103	317	0.95	20240215	518	-38.22	20230321	317	0.95	20240215	0.00	N	051780	500	682 억		455414	N	N	0	N	00	N
89	20240215	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	-1	5	-0.31	752392	2353	1.10	322	322	319	417	225	321	319.76	0.33	0	-398	327	323	320	316	313	322	315	682	96	500	230	1	1	136422450	437	-15.24	0.93	12	0.00	-21.00	343.00	518	20230321	-38.22	317	20240214	0.95	395	-18.99	20240103	317	0.95	20240214	518	-38.22	20230321	317	0.95	20240214	0.00	N	051780	500	682 억		455414	N	N	0	N	00	N
90	20240214	160439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	321	-1	5	-0.31	68152772	212892	48.01	323	324	317	418	226	322	320.13	0.34	0	-11419	335	328	323	316	311	326	314	682	96	500	230	1	1	136422450	438	-15.29	0.94	12	0.16	-21.00	343.00	518	20230321	-38.03	317	20240214	1.26	395	-18.73	20240103	317	1.26	20240214	518	-38.03	20230321	317	1.26	20240214	0.00	N	051780	500	682 억		466833	N	N	0	N	00	N
91	20240214	150441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	321	-1	5	-0.31	67385507	210499	47.47	323	324	317	418	226	322	320.12	0.34	0	-11508	335	328	323	316	311	326	314	682	96	500	230	1	1	136422450	438	-15.29	0.94	12	0.15	-21.00	343.00	518	20230321	-38.03	317	20240214	1.26	395	-18.73	20240103	317	1.26	20240214	518	-38.03	20230321	317	1.26	20240214	0.00	N	051780	500	682 억		466833	N	N	0	N	00	N
92	20240214	140438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	322	0	3	0.00	45501483	141862	31.99	323	324	318	418	226	322	320.74	0.34	0	-11658	335	328	323	316	311	326	314	682	96	500	230	1	1	136422450	439	-15.33	0.94	12	0.10	-21.00	343.00	518	20230321	-37.84	318	20240214	1.26	395	-18.48	20240103	318	1.26	20240214	518	-37.84	20230321	318	1.26	20240214	0.00	N	051780	500	682 억		466833	N	N	0	N	00	N
93	20240214	130440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	323	1	2	0.31	30970872	96355	21.73	323	324	318	418	226	322	321.42	0.34	0	-11698	335	328	323	316	311	326	314	682	96	500	230	1	1	136422450	441	-15.38	0.94	12	0.07	-21.00	343.00	518	20230321	-37.64	318	20240214	1.57	395	-18.23	20240103	318	1.57	20240214	518	-37.64	20230321	318	1.57	20240214	0.00	N	051780	500	682 억		466833	N	N	0	N	00	N
94	20240214	120437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	322	0	3	0.00	28690437	89290	20.13	323	324	318	418	226	322	321.32	0.34	0	-11698	335	328	323	316	311	326	314	682	96	500	230	1	1	136422450	439	-15.33	0.94	12	0.07	-21.00	343.00	518	20230321	-37.84	318	20240214	1.26	395	-18.48	20240103	318	1.26	20240214	518	-37.84	20230321	318	1.26	20240214	0.00	N	051780	500	682 억		466833	N	N	0	N	00	N
95	20240214	110442	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	322	0	3	0.00	21430698	66752	15.05	323	323	318	418	226	322	321.05	0.34	0	-11691	335	328	323	316	311	326	314	682	96	500	230	1	1	136422450	439	-15.33	0.94	12	0.05	-21.00	343.00	518	20230321	-37.84	318	20240214	1.26	395	-18.48	20240103	318	1.26	20240214	518	-37.84	20230321	318	1.26	20240214	0.00	N	051780	500	682 억		466833	N	N	0	N	00	N
96	20240214	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	-1	5	-0.31	5303813	16463	3.71	323	323	320	418	226	322	322.17	0.34	0	-6404	335	328	323	316	311	326	314	682	96	500	230	1	1	136422450	438	-15.29	0.94	12	0.01	-21.00	343.00	518	20230321	-38.03	318	20240213	0.94	395	-18.73	20240103	318	0.94	20240213	518	-38.03	20230321	318	0.94	20240213	0.00	N	051780	500	682 억		466833	N	N	0	N	00	N
97	20240213	160435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	322	-4	5	-1.23	142052972	442818	390.81	326	330	318	423	229	326	320.79	0.32	0	28672	334	329	325	320	316	328	319	682	97	500	230	1	1	136422450	439	-15.33	0.94	12	0.32	-21.00	343.00	518	20230321	-37.84	318	20240213	1.26	395	-18.48	20240103	318	1.26	20240213	518	-37.84	20230321	318	1.26	20240213	0.00	N	051780	500	682 억		438161	N	N	0	N	00	N
98	20240213	150433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	321	-5	5	-1.53	140620389	438362	386.88	326	330	318	423	229	326	320.79	0.32	0	28877	334	329	325	320	316	328	319	682	97	500	230	1	1	136422450	438	-15.29	0.94	12	0.32	-21.00	343.00	518	20230321	-38.03	318	20240213	0.94	395	-18.73	20240103	318	0.94	20240213	518	-38.03	20230321	318	0.94	20240213	0.00	N	051780	500	682 억		438161	N	N	0	N	00	N
99	20240213	140440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	322	-4	5	-1.23	133684982	416687	367.75	326	330	318	423	229	326	320.83	0.32	0	29481	334	329	325	320	316	328	319	682	97	500	230	1	1	136422450	439	-15.33	0.94	12	0.31	-21.00	343.00	518	20230321	-37.84	318	20240213	1.26	395	-18.48	20240103	318	1.26	20240213	518	-37.84	20230321	318	1.26	20240213	0.00	N	051780	500	682 억		438161	N	N	0	N	00	N
100	20240213	130435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	321	-5	5	-1.53	119919551	373635	329.75	326	330	318	423	229	326	320.95	0.32	0	30410	334	329	325	320	316	328	319	682	97	500	230	1	1	136422450	438	-15.29	0.94	12	0.27	-21.00	343.00	518	20230321	-38.03	318	20240213	0.94	395	-18.73	20240103	318	0.94	20240213	518	-38.03	20230321	318	0.94	20240213	0.00	N	051780	500	682 억		438161	N	N	0	N	00	N
101	20240213	120439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	321	-5	5	-1.53	72733905	225695	199.19	326	330	320	423	229	326	322.27	0.32	0	10159	334	329	325	320	316	328	319	682	97	500	230	1	1	136422450	438	-15.29	0.94	12	0.17	-21.00	343.00	518	20230321	-38.03	320	20240213	0.31	395	-18.73	20240103	320	0.31	20240213	518	-38.03	20230321	320	0.31	20240213	0.00	N	051780	500	682 억		438161	N	N	0	N	00	N
102	20240213	110438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	323	-3	5	-0.92	52049391	161382	142.43	326	330	320	423	229	326	322.52	0.32	0	11285	334	329	325	320	316	328	319	682	97	500	230	1	1	136422450	441	-15.38	0.94	12	0.12	-21.00	343.00	518	20230321	-37.64	320	20240213	0.94	395	-18.23	20240103	320	0.94	20240213	518	-37.64	20230321	320	0.94	20240213	0.00	N	051780	500	682 억		438161	N	N	0	N	00	N
103	20240213	100357	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	322	-4	5	-1.23	37785661	117229	103.46	326	330	320	423	229	326	322.32	0.32	0	11403	334	329	325	320	316	328	319	682	97	500	230	1	1	136422450	439	-15.33	0.94	12	0.09	-21.00	343.00	518	20230321	-37.84	320	20240213	0.62	395	-18.48	20240103	320	0.62	20240213	518	-37.84	20230321	320	0.62	20240213	0.00	N	051780	500	682 억		438161	N	N	0	N	00	N