KissMeData/072520/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	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	427	7	2	1.67	1062414620	2277299	616.22	439	518	427	546	294	420	466.52	0.61	0	-166446	472	446	433	407	394	439	400	371	126	500	250	1	1	74163194	317	-0.50	0.29	12	3.07	-847.00	1480.00	1958	20230323	-78.19	352	20231030	21.31	880	-51.48	20240110	397	7.56	20240102	1958	-78.19	20230323	352	21.31	20231030	0.00	N	072520	500	370 억		450139	N	N	0	N	00	N
3	20240229	150620	57	100.00	KOSDAQ		유통	N	N	N	N		N	434	14	2	3.33	1049448486	2247058	608.04	439	518	429	546	294	420	467.03	0.61	0	-166148	472	446	433	407	394	439	400	371	126	500	250	1	1	74163194	322	-0.51	0.29	12	3.03	-847.00	1480.00	1958	20230323	-77.83	352	20231030	23.30	880	-50.68	20240110	397	9.32	20240102	1958	-77.83	20230323	352	23.30	20231030	0.00	N	072520	500	370 억		450139	N	N	0	N	00	N
4	20240229	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	438	18	2	4.29	1011786581	2160658	584.66	439	518	429	546	294	420	468.28	0.61	0	-141880	472	446	433	407	394	439	400	371	126	500	250	1	1	74163194	325	-0.52	0.30	12	2.91	-847.00	1480.00	1958	20230323	-77.63	352	20231030	24.43	880	-50.23	20240110	397	10.33	20240102	1958	-77.63	20230323	352	24.43	20231030	0.00	N	072520	500	370 억		450139	N	N	0	N	00	N
5	20240229	130618	57	100.00	KOSDAQ		유통	N	N	N	N		N	438	18	2	4.29	988507884	2107393	570.25	439	518	429	546	294	420	469.07	0.61	0	-127253	472	446	433	407	394	439	400	371	126	500	250	1	1	74163194	325	-0.52	0.30	12	2.84	-847.00	1480.00	1958	20230323	-77.63	352	20231030	24.43	880	-50.23	20240110	397	10.33	20240102	1958	-77.63	20230323	352	24.43	20231030	0.00	N	072520	500	370 억		450139	N	N	0	N	00	N
6	20240229	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	439	19	2	4.52	959537363	2041718	552.47	439	518	429	546	294	420	469.97	0.61	0	-105446	472	446	433	407	394	439	400	371	126	500	250	1	1	74163194	326	-0.52	0.30	12	2.75	-847.00	1480.00	1958	20230323	-77.58	352	20231030	24.72	880	-50.11	20240110	397	10.58	20240102	1958	-77.58	20230323	352	24.72	20231030	0.00	N	072520	500	370 억		450139	N	N	0	N	00	N
7	20240229	110620	57	100.00	KOSDAQ		유통	N	N	N	N		N	443	23	2	5.48	922240604	1956428	529.40	439	518	429	546	294	420	471.39	0.61	0	-97699	472	446	433	407	394	439	400	371	126	500	250	1	1	74163194	329	-0.52	0.30	12	2.64	-847.00	1480.00	1958	20230323	-77.37	352	20231030	25.85	880	-49.66	20240110	397	11.59	20240102	1958	-77.37	20230323	352	25.85	20231030	0.00	N	072520	500	370 억		450139	N	N	0	N	00	N
8	20240229	100620	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	33	2	7.86	834892395	1759035	475.98	439	518	429	546	294	420	474.63	0.61	0	-103646	472	446	433	407	394	439	400	371	126	500	250	1	1	74163194	336	-0.53	0.31	12	2.37	-847.00	1480.00	1958	20230323	-76.86	352	20231030	28.69	880	-48.52	20240110	397	14.11	20240102	1958	-76.86	20230323	352	28.69	20231030	0.00	N	072520	500	370 억		450139	N	N	0	N	00	N
9	20240229	090619	57	100.00	KOSDAQ		유통	N	N	N	N		N	434	14	2	3.33	6022517	13813	3.74	439	439	429	546	294	420	436.00	0.61	0	-1713	472	446	433	407	394	439	400	371	126	500	250	1	1	74163194	322	-0.51	0.29	12	0.02	-847.00	1480.00	1958	20230323	-77.83	352	20231030	23.30	880	-50.68	20240110	397	9.32	20240102	1958	-77.83	20230323	352	23.30	20231030	0.00	N	072520	500	370 억		450139	N	N	0	N	00	N
10	20240228	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-27	5	-6.04	159865506	367165	161.98	447	459	420	581	313	447	435.41	0.62	0	-5248	469	458	449	438	429	463	443	371	134	500	260	1	1	74163194	311	-0.50	0.28	12	0.50	-847.00	1480.00	1958	20230323	-78.55	352	20231030	19.32	880	-52.27	20240110	397	5.79	20240102	1958	-78.55	20230323	352	19.32	20231030	0.00	N	072520	500	370 억		458083	N	N	0	N	00	N
11	20240228	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	-17	5	-3.80	119725738	273086	120.47	447	459	430	581	313	447	438.42	0.62	0	-5416	469	458	449	438	429	463	443	371	134	500	260	1	1	74163194	319	-0.51	0.29	12	0.37	-847.00	1480.00	1958	20230323	-78.04	352	20231030	22.16	880	-51.14	20240110	397	8.31	20240102	1958	-78.04	20230323	352	22.16	20231030	0.00	N	072520	500	370 억		458083	N	N	0	N	00	N
12	20240228	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	435	-12	5	-2.68	96599782	219522	96.84	447	459	432	581	313	447	440.05	0.62	0	11566	469	458	449	438	429	463	443	371	134	500	260	1	1	74163194	323	-0.51	0.29	12	0.30	-847.00	1480.00	1958	20230323	-77.78	352	20231030	23.58	880	-50.57	20240110	397	9.57	20240102	1958	-77.78	20230323	352	23.58	20231030	0.00	N	072520	500	370 억		458083	N	N	0	N	00	N
13	20240228	130618	57	100.00	KOSDAQ		유통	N	N	N	N		N	436	-11	5	-2.46	78221334	177153	78.15	447	459	435	581	313	447	441.55	0.62	0	21371	469	458	449	438	429	463	443	371	134	500	260	1	1	74163194	323	-0.51	0.29	12	0.24	-847.00	1480.00	1958	20230323	-77.73	352	20231030	23.86	880	-50.45	20240110	397	9.82	20240102	1958	-77.73	20230323	352	23.86	20231030	0.00	N	072520	500	370 억		458083	N	N	0	N	00	N
14	20240228	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	438	-9	5	-2.01	68308660	154429	68.13	447	459	437	581	313	447	442.33	0.62	0	17652	469	458	449	438	429	463	443	371	134	500	260	1	1	74163194	325	-0.52	0.30	12	0.21	-847.00	1480.00	1958	20230323	-77.63	352	20231030	24.43	880	-50.23	20240110	397	10.33	20240102	1958	-77.63	20230323	352	24.43	20231030	0.00	N	072520	500	370 억		458083	N	N	0	N	00	N
15	20240228	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	438	-9	5	-2.01	54733140	123453	54.46	447	459	437	581	313	447	443.35	0.62	0	21172	469	458	449	438	429	463	443	371	134	500	260	1	1	74163194	325	-0.52	0.30	12	0.17	-847.00	1480.00	1958	20230323	-77.63	352	20231030	24.43	880	-50.23	20240110	397	10.33	20240102	1958	-77.63	20230323	352	24.43	20231030	0.00	N	072520	500	370 억		458083	N	N	0	N	00	N
16	20240228	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	446	-1	5	-0.22	31858308	71723	31.64	447	459	440	581	313	447	444.19	0.62	0	28258	469	458	449	438	429	463	443	371	134	500	260	1	1	74163194	331	-0.53	0.30	12	0.10	-847.00	1480.00	1958	20230323	-77.22	352	20231030	26.70	880	-49.32	20240110	397	12.34	20240102	1958	-77.22	20230323	352	26.70	20231030	0.00	N	072520	500	370 억		458083	N	N	0	N	00	N
17	20240228	090620	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	5	2	1.12	2295058	5129	2.26	447	459	447	581	313	447	447.47	0.62	0	1528	469	458	449	438	429	463	443	371	134	500	260	1	1	74163194	335	-0.53	0.31	12	0.01	-847.00	1480.00	1958	20230323	-76.92	352	20231030	28.41	880	-48.64	20240110	397	13.85	20240102	1958	-76.92	20230323	352	28.41	20231030	0.00	N	072520	500	370 억		458083	N	N	0	N	00	N
18	20240227	160618	57	100.00	KOSDAQ		유통	N	N	N	N		N	447	-13	5	-2.83	101123551	224507	110.08	440	460	440	598	322	460	450.43	0.62	0	-156	469	464	459	454	449	465	455	371	138	500	270	1	1	74163194	332	-0.53	0.30	12	0.30	-847.00	1480.00	1958	20230323	-77.17	352	20231030	26.99	880	-49.20	20240110	397	12.59	20240102	1958	-77.17	20230323	352	26.99	20231030	0.00	N	072520	500	370 억		458239	N	N	0	N	00	N
19	20240227	150620	57	100.00	KOSDAQ		유통	N	N	N	N		N	450	-10	5	-2.17	97312775	216003	105.91	440	460	440	598	322	460	450.52	0.62	0	543	469	464	459	454	449	465	455	371	138	500	270	1	1	74163194	334	-0.53	0.30	12	0.29	-847.00	1480.00	1958	20230323	-77.02	352	20231030	27.84	880	-48.86	20240110	397	13.35	20240102	1958	-77.02	20230323	352	27.84	20231030	0.00	N	072520	500	370 억		458239	N	N	0	N	00	N
20	20240227	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	451	-9	5	-1.96	74424062	164994	80.90	440	460	440	598	322	460	451.07	0.62	0	-10797	469	464	459	454	449	465	455	371	138	500	270	1	1	74163194	334	-0.53	0.30	12	0.22	-847.00	1480.00	1958	20230323	-76.97	352	20231030	28.12	880	-48.75	20240110	397	13.60	20240102	1958	-76.97	20230323	352	28.12	20231030	0.00	N	072520	500	370 억		458239	N	N	0	N	00	N
21	20240227	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	449	-11	5	-2.39	68182902	151129	74.10	440	460	440	598	322	460	451.16	0.62	0	-14963	469	464	459	454	449	465	455	371	138	500	270	1	1	74163194	333	-0.53	0.30	12	0.20	-847.00	1480.00	1958	20230323	-77.07	352	20231030	27.56	880	-48.98	20240110	397	13.10	20240102	1958	-77.07	20230323	352	27.56	20231030	0.00	N	072520	500	370 억		458239	N	N	0	N	00	N
22	20240227	120621	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	-7	5	-1.52	60708360	134456	65.93	440	460	440	598	322	460	451.51	0.62	0	-14570	469	464	459	454	449	465	455	371	138	500	270	1	1	74163194	336	-0.53	0.31	12	0.18	-847.00	1480.00	1958	20230323	-76.86	352	20231030	28.69	880	-48.52	20240110	397	14.11	20240102	1958	-76.86	20230323	352	28.69	20231030	0.00	N	072520	500	370 억		458239	N	N	0	N	00	N
23	20240227	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	458	-2	5	-0.43	52717776	116862	57.30	440	460	440	598	322	460	451.11	0.62	0	-13479	469	464	459	454	449	465	455	371	138	500	270	1	1	74163194	340	-0.54	0.31	12	0.16	-847.00	1480.00	1958	20230323	-76.61	352	20231030	30.11	880	-47.95	20240110	397	15.37	20240102	1958	-76.61	20230323	352	30.11	20231030	0.00	N	072520	500	370 억		458239	N	N	0	N	00	N
24	20240227	100615	57	100.00	KOSDAQ		유통	N	N	N	N		N	446	-14	5	-3.04	35882293	79965	39.21	440	457	440	598	322	460	448.72	0.62	0	-8025	469	464	459	454	449	465	455	371	138	500	270	1	1	74163194	331	-0.53	0.30	12	0.11	-847.00	1480.00	1958	20230323	-77.22	352	20231030	26.70	880	-49.32	20240110	397	12.34	20240102	1958	-77.22	20230323	352	26.70	20231030	0.00	N	072520	500	370 억		458239	N	N	0	N	00	N
25	20240227	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	-8	5	-1.74	5688266	12669	6.21	440	455	440	598	322	460	448.99	0.62	0	-9885	469	464	459	454	449	465	455	371	138	500	270	1	1	74163194	335	-0.53	0.31	12	0.02	-847.00	1480.00	1958	20230323	-76.92	352	20231030	28.41	880	-48.64	20240110	397	13.85	20240102	1958	-76.92	20230323	352	28.41	20231030	0.00	N	072520	500	370 억		458239	N	N	0	N	00	N
26	20240226	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	460	0	3	0.00	93268137	203868	91.34	460	464	454	598	322	460	457.49	0.60	0	13282	482	470	462	450	442	467	447	371	138	500	270	1	1	74163194	341	-0.54	0.31	12	0.27	-847.00	1480.00	1973	20230220	-76.69	352	20231030	30.68	880	-47.73	20240110	397	15.87	20240102	1958	-76.51	20230323	352	30.68	20231030	0.00	N	072520	500	370 억		444957	N	N	0	N	00	N
27	20240226	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	460	0	3	0.00	83442753	182409	81.73	460	464	454	598	322	460	457.45	0.60	0	17557	482	470	462	450	442	467	447	371	138	500	270	1	1	74163194	341	-0.54	0.31	12	0.25	-847.00	1480.00	1973	20230220	-76.69	352	20231030	30.68	880	-47.73	20240110	397	15.87	20240102	1958	-76.51	20230323	352	30.68	20231030	0.00	N	072520	500	370 억		444957	N	N	0	N	00	N
28	20240226	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	457	-3	5	-0.65	70270330	153605	68.82	460	464	454	598	322	460	457.47	0.60	0	22375	482	470	462	450	442	467	447	371	138	500	270	1	1	74163194	339	-0.54	0.31	12	0.21	-847.00	1480.00	1973	20230220	-76.84	352	20231030	29.83	880	-48.07	20240110	397	15.11	20240102	1958	-76.66	20230323	352	29.83	20231030	0.00	N	072520	500	370 억		444957	N	N	0	N	00	N
29	20240226	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	460	0	3	0.00	62489187	136649	61.23	460	464	454	598	322	460	457.30	0.60	0	20401	482	470	462	450	442	467	447	371	138	500	270	1	1	74163194	341	-0.54	0.31	12	0.18	-847.00	1480.00	1973	20230220	-76.69	352	20231030	30.68	880	-47.73	20240110	397	15.87	20240102	1958	-76.51	20230323	352	30.68	20231030	0.00	N	072520	500	370 억		444957	N	N	0	N	00	N
30	20240226	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	460	0	3	0.00	57426312	125635	56.29	460	464	454	598	322	460	457.09	0.60	0	20551	482	470	462	450	442	467	447	371	138	500	270	1	1	74163194	341	-0.54	0.31	12	0.17	-847.00	1480.00	1973	20230220	-76.69	352	20231030	30.68	880	-47.73	20240110	397	15.87	20240102	1958	-76.51	20230323	352	30.68	20231030	0.00	N	072520	500	370 억		444957	N	N	0	N	00	N
31	20240226	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	457	-3	5	-0.65	48248657	105593	47.31	460	464	454	598	322	460	456.93	0.60	0	12842	482	470	462	450	442	467	447	371	138	500	270	1	1	74163194	339	-0.54	0.31	12	0.14	-847.00	1480.00	1973	20230220	-76.84	352	20231030	29.83	880	-48.07	20240110	397	15.11	20240102	1958	-76.66	20230323	352	29.83	20231030	0.00	N	072520	500	370 억		444957	N	N	0	N	00	N
32	20240226	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	456	-4	5	-0.87	27719488	60633	27.17	460	464	454	598	322	460	457.17	0.60	0	-9372	482	470	462	450	442	467	447	371	138	500	270	1	1	74163194	338	-0.54	0.31	12	0.08	-847.00	1480.00	1973	20230220	-76.89	352	20231030	29.55	880	-48.18	20240110	397	14.86	20240102	1958	-76.71	20230323	352	29.55	20231030	0.00	N	072520	500	370 억		444957	N	N	0	N	00	N
33	20240226	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	456	-4	5	-0.87	6978308	15203	6.81	460	464	456	598	322	460	459.01	0.60	0	-7514	482	470	462	450	442	467	447	371	138	500	270	1	1	74163194	338	-0.54	0.31	12	0.02	-847.00	1480.00	1973	20230220	-76.89	352	20231030	29.55	880	-48.18	20240110	397	14.86	20240102	1958	-76.71	20230323	352	29.55	20231030	0.00	N	072520	500	370 억		444957	N	N	0	N	00	N
34	20240223	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	460	-8	5	-1.71	102339455	222421	95.35	464	474	454	608	328	468	460.12	0.63	0	-19794	482	474	469	461	456	479	466	371	140	500	280	1	1	74163194	341	-0.54	0.31	12	0.30	-847.00	1480.00	1973	20230220	-76.69	352	20231030	30.68	880	-47.73	20240110	397	15.87	20240102	1958	-76.51	20230323	352	30.68	20231030	0.00	N	072520	500	370 억		463549	N	N	0	N	00	N
35	20240223	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	460	-8	5	-1.71	83549441	181455	77.79	464	474	454	608	328	468	460.44	0.63	0	-19788	482	474	469	461	456	479	466	371	140	500	280	1	1	74163194	341	-0.54	0.31	12	0.24	-847.00	1480.00	1973	20230220	-76.69	352	20231030	30.68	880	-47.73	20240110	397	15.87	20240102	1958	-76.51	20230323	352	30.68	20231030	0.00	N	072520	500	370 억		463549	N	N	0	N	00	N
36	20240223	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	458	-10	5	-2.14	79787412	173242	74.27	464	474	454	608	328	468	460.55	0.63	0	-16905	482	474	469	461	456	479	466	371	140	500	280	1	1	74163194	340	-0.54	0.31	12	0.23	-847.00	1480.00	1973	20230220	-76.79	352	20231030	30.11	880	-47.95	20240110	397	15.37	20240102	1958	-76.61	20230323	352	30.11	20231030	0.00	N	072520	500	370 억		463549	N	N	0	N	00	N
37	20240223	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	463	-5	5	-1.07	54031252	117213	50.25	464	474	454	608	328	468	460.97	0.63	0	-7350	482	474	469	461	456	479	466	371	140	500	280	1	1	74163194	343	-0.55	0.31	12	0.16	-847.00	1480.00	1973	20230220	-76.53	352	20231030	31.53	880	-47.39	20240110	397	16.62	20240102	1958	-76.35	20230323	352	31.53	20231030	0.00	N	072520	500	370 억		463549	N	N	0	N	00	N
38	20240223	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	458	-10	5	-2.14	49941682	108347	46.45	464	474	454	608	328	468	460.94	0.63	0	-6120	482	474	469	461	456	479	466	371	140	500	280	1	1	74163194	340	-0.54	0.31	12	0.15	-847.00	1480.00	1973	20230220	-76.79	352	20231030	30.11	880	-47.95	20240110	397	15.37	20240102	1958	-76.61	20230323	352	30.11	20231030	0.00	N	072520	500	370 억		463549	N	N	0	N	00	N
39	20240223	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	468	0	3	0.00	41114694	89123	38.21	464	474	454	608	328	468	461.33	0.63	0	-8657	482	474	469	461	456	479	466	371	140	500	280	1	1	74163194	347	-0.55	0.32	12	0.12	-847.00	1480.00	1973	20230220	-76.28	352	20231030	32.95	880	-46.82	20240110	397	17.88	20240102	1958	-76.10	20230323	352	32.95	20231030	0.00	N	072520	500	370 억		463549	N	N	0	N	00	N
40	20240223	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	459	-9	5	-1.92	27123123	58905	25.25	464	468	454	608	328	468	460.46	0.63	0	-12316	482	474	469	461	456	479	466	371	140	500	280	1	1	74163194	340	-0.54	0.31	12	0.08	-847.00	1480.00	1973	20230220	-76.74	352	20231030	30.40	880	-47.84	20240110	397	15.62	20240102	1958	-76.56	20230323	352	30.40	20231030	0.00	N	072520	500	370 억		463549	N	N	0	N	00	N
41	20240223	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	464	-4	5	-0.85	4943971	10653	4.57	464	468	464	608	328	468	464.09	0.63	0	-5946	482	474	469	461	456	479	466	371	140	500	280	1	1	74163194	344	-0.55	0.31	12	0.01	-847.00	1480.00	1973	20230220	-76.48	352	20231030	31.82	880	-47.27	20240110	397	16.88	20240102	1958	-76.30	20230323	352	31.82	20231030	0.00	N	072520	500	370 억		463549	N	N	0	N	00	N
42	20240222	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	468	-11	5	-2.30	109514702	232778	42.77	464	477	464	622	336	479	470.49	0.62	0	2617	529	504	484	459	439	494	449	371	143	500	280	1	1	74163194	347	-0.55	0.32	12	0.31	-847.00	1480.00	1973	20230220	-76.28	352	20231030	32.95	880	-46.82	20240110	397	17.88	20240102	1958	-76.10	20230323	352	32.95	20231030	0.00	N	072520	500	370 억		460932	N	N	0	N	00	N
43	20240222	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	471	-8	5	-1.67	97010035	206020	37.85	464	477	464	622	336	479	470.88	0.62	0	-7795	529	504	484	459	439	494	449	371	143	500	280	1	1	74163194	349	-0.56	0.32	12	0.28	-847.00	1480.00	1973	20230220	-76.13	352	20231030	33.81	880	-46.48	20240110	397	18.64	20240102	1958	-75.94	20230323	352	33.81	20231030	0.00	N	072520	500	370 억		460932	N	N	0	N	00	N
44	20240222	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	470	-9	5	-1.88	76906315	163168	29.98	464	477	464	622	336	479	471.33	0.62	0	-5886	529	504	484	459	439	494	449	371	143	500	280	1	1	74163194	349	-0.55	0.32	12	0.22	-847.00	1480.00	1973	20230220	-76.18	352	20231030	33.52	880	-46.59	20240110	397	18.39	20240102	1958	-76.00	20230323	352	33.52	20231030	0.00	N	072520	500	370 억		460932	N	N	0	N	00	N
45	20240222	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	474	-5	5	-1.04	68296709	144900	26.62	464	477	464	622	336	479	471.34	0.62	0	-4701	529	504	484	459	439	494	449	371	143	500	280	1	1	74163194	352	-0.56	0.32	12	0.20	-847.00	1480.00	1973	20230220	-75.98	352	20231030	34.66	880	-46.14	20240110	397	19.40	20240102	1958	-75.79	20230323	352	34.66	20231030	0.00	N	072520	500	370 억		460932	N	N	0	N	00	N
46	20240222	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	474	-5	5	-1.04	55457996	117651	21.61	464	477	464	622	336	479	471.38	0.62	0	-3681	529	504	484	459	439	494	449	371	143	500	280	1	1	74163194	352	-0.56	0.32	12	0.16	-847.00	1480.00	1973	20230220	-75.98	352	20231030	34.66	880	-46.14	20240110	397	19.40	20240102	1958	-75.79	20230323	352	34.66	20231030	0.00	N	072520	500	370 억		460932	N	N	0	N	00	N
47	20240222	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	477	-2	5	-0.42	33722854	71743	13.18	464	477	464	622	336	479	470.05	0.62	0	807	529	504	484	459	439	494	449	371	143	500	280	1	1	74163194	354	-0.56	0.32	12	0.10	-847.00	1480.00	1973	20230220	-75.82	352	20231030	35.51	880	-45.80	20240110	397	20.15	20240102	1958	-75.64	20230323	352	35.51	20231030	0.00	N	072520	500	370 억		460932	N	N	0	N	00	N
48	20240222	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	466	-13	5	-2.71	26089218	55578	10.21	464	476	464	622	336	479	469.42	0.62	0	-4300	529	504	484	459	439	494	449	371	143	500	280	1	1	74163194	346	-0.55	0.31	12	0.07	-847.00	1480.00	1973	20230220	-76.38	352	20231030	32.39	880	-47.05	20240110	397	17.38	20240102	1958	-76.20	20230323	352	32.39	20231030	0.00	N	072520	500	370 억		460932	N	N	0	N	00	N
49	20240222	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	-4	5	-0.84	5973453	12818	2.35	464	476	464	622	336	479	466.02	0.62	0	-1149	529	504	484	459	439	494	449	371	143	500	280	1	1	74163194	352	-0.56	0.32	12	0.02	-847.00	1480.00	1973	20230220	-75.92	352	20231030	34.94	880	-46.02	20240110	397	19.65	20240102	1958	-75.74	20230323	352	34.94	20231030	0.00	N	072520	500	370 억		460932	N	N	0	N	00	N
50	20240221	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	479	-11	5	-2.24	262690140	544245	97.41	489	509	464	637	343	490	482.68	0.66	0	-36249	525	507	478	460	431	516	469	371	147	500	290	1	1	74163194	355	-0.57	0.32	12	0.73	-847.00	1480.00	2015	20230215	-76.23	352	20231030	36.08	880	-45.57	20240110	397	20.65	20240102	1958	-75.54	20230323	352	36.08	20231030	0.00	N	072520	500	370 억		489667	N	N	0	N	00	N
51	20240221	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	476	-14	5	-2.86	253044057	524064	93.80	489	509	464	637	343	490	482.85	0.66	0	-36171	525	507	478	460	431	516	469	371	147	500	290	1	1	74163194	353	-0.56	0.32	12	0.71	-847.00	1480.00	2015	20230215	-76.38	352	20231030	35.23	880	-45.91	20240110	397	19.90	20240102	1958	-75.69	20230323	352	35.23	20231030	0.00	N	072520	500	370 억		489667	N	N	0	N	00	N
52	20240221	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	474	-16	5	-3.27	214029079	441012	78.94	489	509	470	637	343	490	485.31	0.66	0	-31872	525	507	478	460	431	516	469	371	147	500	290	1	1	74163194	352	-0.56	0.32	12	0.59	-847.00	1480.00	2015	20230215	-76.48	352	20231030	34.66	880	-46.14	20240110	397	19.40	20240102	1958	-75.79	20230323	352	34.66	20231030	0.00	N	072520	500	370 억		489667	N	N	0	N	00	N
53	20240221	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	470	-20	5	-4.08	212079454	436877	78.20	489	509	470	637	343	490	485.44	0.66	0	-31204	525	507	478	460	431	516	469	371	147	500	290	1	1	74163194	349	-0.55	0.32	12	0.59	-847.00	1480.00	2015	20230215	-76.67	352	20231030	33.52	880	-46.59	20240110	397	18.39	20240102	1958	-76.00	20230323	352	33.52	20231030	0.00	N	072520	500	370 억		489667	N	N	0	N	00	N
54	20240221	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	480	-10	5	-2.04	175375222	359280	64.31	489	509	473	637	343	490	488.13	0.66	0	-21874	525	507	478	460	431	516	469	371	147	500	290	1	1	74163194	356	-0.57	0.32	12	0.48	-847.00	1480.00	2015	20230215	-76.18	352	20231030	36.36	880	-45.45	20240110	397	20.91	20240102	1958	-75.49	20230323	352	36.36	20231030	0.00	N	072520	500	370 억		489667	N	N	0	N	00	N
55	20240221	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	484	-6	5	-1.22	149106218	304359	54.48	489	509	473	637	343	490	489.90	0.66	0	-19801	525	507	478	460	431	516	469	371	147	500	290	1	1	74163194	359	-0.57	0.33	12	0.41	-847.00	1480.00	2015	20230215	-75.98	352	20231030	37.50	880	-45.00	20240110	397	21.91	20240102	1958	-75.28	20230323	352	37.50	20231030	0.00	N	072520	500	370 억		489667	N	N	0	N	00	N
56	20240221	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	489	-1	5	-0.20	117829039	239567	42.88	489	509	473	637	343	490	491.84	0.66	0	-26465	525	507	478	460	431	516	469	371	147	500	290	1	1	74163194	363	-0.58	0.33	12	0.32	-847.00	1480.00	2015	20230215	-75.73	352	20231030	38.92	880	-44.43	20240110	397	23.17	20240102	1958	-75.03	20230323	352	38.92	20231030	0.00	N	072520	500	370 억		489667	N	N	0	N	00	N
57	20240221	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	484	-6	5	-1.22	13324048	27634	4.95	489	489	473	637	343	490	482.16	0.66	0	7655	525	507	478	460	431	516	469	371	147	500	290	1	1	74163194	359	-0.57	0.33	12	0.04	-847.00	1480.00	2015	20230215	-75.98	352	20231030	37.50	880	-45.00	20240110	397	21.91	20240102	1958	-75.28	20230323	352	37.50	20231030	0.00	N	072520	500	370 억		489667	N	N	0	N	00	N
58	20240220	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	35	2	7.69	255651218	535778	244.39	459	496	449	591	319	455	477.08	0.65	0	19783	467	460	455	448	443	458	446	371	136	500	270	1	1	74163194	363	-0.58	0.33	12	0.72	-847.00	1480.00	2090	20230214	-76.56	352	20231030	39.20	880	-44.32	20240110	397	23.43	20240102	1973	-75.16	20230220	352	39.20	20231030	0.00	N	072520	500	370 억		485647	N	N	0	N	00	N
59	20240220	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	488	33	2	7.25	185240747	392294	178.94	459	488	449	591	319	455	472.20	0.65	0	47409	467	460	455	448	443	458	446	371	136	500	270	1	1	74163194	362	-0.58	0.33	12	0.53	-847.00	1480.00	2090	20230214	-76.65	352	20231030	38.64	880	-44.55	20240110	397	22.92	20240102	1973	-75.27	20230220	352	38.64	20231030	0.00	N	072520	500	370 억		485647	N	N	0	N	00	N
60	20240220	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	472	17	2	3.74	118672560	253264	115.52	459	480	449	591	319	455	468.57	0.65	0	-10751	467	460	455	448	443	458	446	371	136	500	270	1	1	74163194	350	-0.56	0.32	12	0.34	-847.00	1480.00	2090	20230214	-77.42	352	20231030	34.09	880	-46.36	20240110	397	18.89	20240102	1973	-76.08	20230220	352	34.09	20231030	0.00	N	072520	500	370 억		485647	N	N	0	N	00	N
61	20240220	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	466	11	2	2.42	67775828	146157	66.67	459	476	449	591	319	455	463.72	0.65	0	-1482	467	460	455	448	443	458	446	371	136	500	270	1	1	74163194	346	-0.55	0.31	12	0.20	-847.00	1480.00	2090	20230214	-77.70	352	20231030	32.39	880	-47.05	20240110	397	17.38	20240102	1973	-76.38	20230220	352	32.39	20231030	0.00	N	072520	500	370 억		485647	N	N	0	N	00	N
62	20240220	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	463	8	2	1.76	33139816	72497	33.07	459	473	449	591	319	455	457.12	0.65	0	-1810	467	460	455	448	443	458	446	371	136	500	270	1	1	74163194	343	-0.55	0.31	12	0.10	-847.00	1480.00	2090	20230214	-77.85	352	20231030	31.53	880	-47.39	20240110	397	16.62	20240102	1973	-76.53	20230220	352	31.53	20231030	0.00	N	072520	500	370 억		485647	N	N	0	N	00	N
63	20240220	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	462	7	2	1.54	30127311	65978	30.10	459	473	449	591	319	455	456.63	0.65	0	-1585	467	460	455	448	443	458	446	371	136	500	270	1	1	74163194	343	-0.55	0.31	12	0.09	-847.00	1480.00	2090	20230214	-77.89	352	20231030	31.25	880	-47.50	20240110	397	16.37	20240102	1973	-76.58	20230220	352	31.25	20231030	0.00	N	072520	500	370 억		485647	N	N	0	N	00	N
64	20240220	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	457	2	2	0.44	23794274	52252	23.83	459	473	449	591	319	455	455.38	0.65	0	-7400	467	460	455	448	443	458	446	371	136	500	270	1	1	74163194	339	-0.54	0.31	12	0.07	-847.00	1480.00	2090	20230214	-78.13	352	20231030	29.83	880	-48.07	20240110	397	15.11	20240102	1973	-76.84	20230220	352	29.83	20231030	0.00	N	072520	500	370 억		485647	N	N	0	N	00	N
65	20240220	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	459	4	2	0.88	6491964	14200	6.48	459	473	456	591	319	455	457.18	0.65	0	524	467	460	455	448	443	458	446	371	136	500	270	1	1	74163194	340	-0.54	0.31	12	0.02	-847.00	1480.00	2090	20230214	-78.04	352	20231030	30.40	880	-47.84	20240110	397	15.62	20240102	1973	-76.74	20230220	352	30.40	20231030	0.00	N	072520	500	370 억		485647	N	N	0	N	00	N
66	20240219	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	455	-11	5	-2.36	100092625	219192	67.07	460	462	450	605	327	466	456.65	0.68	0	-21838	492	479	454	441	416	485	447	371	139	500	270	1	1	74163194	337	-0.54	0.31	12	0.30	-847.00	1480.00	2165	20230213	-78.98	352	20231030	29.26	880	-48.30	20240110	397	14.61	20240102	1973	-76.94	20230220	352	29.26	20231030	0.00	N	072520	500	370 억		507459	N	N	0	N	00	N
67	20240219	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	461	-5	5	-1.07	96701985	211783	64.80	460	462	450	605	327	466	456.61	0.68	0	-17522	492	479	454	441	416	485	447	371	139	500	270	1	1	74163194	342	-0.54	0.31	12	0.29	-847.00	1480.00	2165	20230213	-78.71	352	20231030	30.97	880	-47.61	20240110	397	16.12	20240102	1973	-76.63	20230220	352	30.97	20231030	0.00	N	072520	500	370 억		507459	N	N	0	N	00	N
68	20240219	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	459	-7	5	-1.50	91535376	200517	61.35	460	462	450	605	327	466	456.50	0.68	0	-13297	492	479	454	441	416	485	447	371	139	500	270	1	1	74163194	340	-0.54	0.31	12	0.27	-847.00	1480.00	2165	20230213	-78.80	352	20231030	30.40	880	-47.84	20240110	397	15.62	20240102	1973	-76.74	20230220	352	30.40	20231030	0.00	N	072520	500	370 억		507459	N	N	0	N	00	N
69	20240219	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	461	-5	5	-1.07	87373499	191482	58.59	460	462	450	605	327	466	456.30	0.68	0	-15274	492	479	454	441	416	485	447	371	139	500	270	1	1	74163194	342	-0.54	0.31	12	0.26	-847.00	1480.00	2165	20230213	-78.71	352	20231030	30.97	880	-47.61	20240110	397	16.12	20240102	1973	-76.63	20230220	352	30.97	20231030	0.00	N	072520	500	370 억		507459	N	N	0	N	00	N
70	20240219	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	457	-9	5	-1.93	75850416	166481	50.94	460	462	450	605	327	466	455.61	0.68	0	-13482	492	479	454	441	416	485	447	371	139	500	270	1	1	74163194	339	-0.54	0.31	12	0.22	-847.00	1480.00	2165	20230213	-78.89	352	20231030	29.83	880	-48.07	20240110	397	15.11	20240102	1973	-76.84	20230220	352	29.83	20231030	0.00	N	072520	500	370 억		507459	N	N	0	N	00	N
71	20240219	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	456	-10	5	-2.15	52168605	114600	35.06	460	462	450	605	327	466	455.22	0.68	0	-5454	492	479	454	441	416	485	447	371	139	500	270	1	1	74163194	338	-0.54	0.31	12	0.15	-847.00	1480.00	2165	20230213	-78.94	352	20231030	29.55	880	-48.18	20240110	397	14.86	20240102	1973	-76.89	20230220	352	29.55	20231030	0.00	N	072520	500	370 억		507459	N	N	0	N	00	N
72	20240219	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	-12	5	-2.58	41848417	91877	28.11	460	462	450	605	327	466	455.48	0.68	0	2062	492	479	454	441	416	485	447	371	139	500	270	1	1	74163194	337	-0.54	0.31	12	0.12	-847.00	1480.00	2165	20230213	-79.03	352	20231030	28.98	880	-48.41	20240110	397	14.36	20240102	1973	-76.99	20230220	352	28.98	20231030	0.00	N	072520	500	370 억		507459	N	N	0	N	00	N
73	20240219	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	450	-16	5	-3.43	10767978	23686	7.25	460	460	450	605	327	466	454.60	0.68	0	-1387	492	479	454	441	416	485	447	371	139	500	270	1	1	74163194	334	-0.53	0.30	12	0.03	-847.00	1480.00	2165	20230213	-79.21	352	20231030	27.84	880	-48.86	20240110	397	13.35	20240102	1973	-77.19	20230220	352	27.84	20231030	0.00	N	072520	500	370 억		507459	N	N	0	N	00	N
74	20240216	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	466	2	2	0.43	144782114	318873	109.16	464	467	429	603	325	464	454.04	0.62	0	46636	480	471	465	456	450	469	454	371	139	500	270	1	1	74163194	346	-0.55	0.31	12	0.43	-847.00	1480.00	2165	20230213	-78.48	352	20231030	32.39	880	-47.05	20240110	397	17.38	20240102	1973	-76.38	20230220	352	32.39	20231030	0.00	N	072520	500	370 억		460823	N	N	0	N	00	N
75	20240216	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	464	0	3	0.00	139242708	306980	105.09	464	467	429	603	325	464	453.59	0.62	0	49187	480	471	465	456	450	469	454	371	139	500	270	1	1	74163194	344	-0.55	0.31	12	0.41	-847.00	1480.00	2165	20230213	-78.57	352	20231030	31.82	880	-47.27	20240110	397	16.88	20240102	1973	-76.48	20230220	352	31.82	20231030	0.00	N	072520	500	370 억		460823	N	N	0	N	00	N
76	20240216	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	462	-2	5	-0.43	130822927	288871	98.89	464	466	429	603	325	464	452.88	0.62	0	46468	480	471	465	456	450	469	454	371	139	500	270	1	1	74163194	343	-0.55	0.31	12	0.39	-847.00	1480.00	2165	20230213	-78.66	352	20231030	31.25	880	-47.50	20240110	397	16.37	20240102	1973	-76.58	20230220	352	31.25	20231030	0.00	N	072520	500	370 억		460823	N	N	0	N	00	N
77	20240216	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	458	-6	5	-1.29	109607631	242878	83.15	464	466	429	603	325	464	451.29	0.62	0	24491	480	471	465	456	450	469	454	371	139	500	270	1	1	74163194	340	-0.54	0.31	12	0.33	-847.00	1480.00	2165	20230213	-78.85	352	20231030	30.11	880	-47.95	20240110	397	15.37	20240102	1973	-76.79	20230220	352	30.11	20231030	0.00	N	072520	500	370 억		460823	N	N	0	N	00	N
78	20240216	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	-10	5	-2.16	103465614	229414	78.54	464	466	429	603	325	464	451.00	0.62	0	23540	480	471	465	456	450	469	454	371	139	500	270	1	1	74163194	337	-0.54	0.31	12	0.31	-847.00	1480.00	2165	20230213	-79.03	352	20231030	28.98	880	-48.41	20240110	397	14.36	20240102	1973	-76.99	20230220	352	28.98	20231030	0.00	N	072520	500	370 억		460823	N	N	0	N	00	N
79	20240216	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	455	-9	5	-1.94	84180034	186707	63.92	464	466	429	603	325	464	450.87	0.62	0	20886	480	471	465	456	450	469	454	371	139	500	270	1	1	74163194	337	-0.54	0.31	12	0.25	-847.00	1480.00	2165	20230213	-78.98	352	20231030	29.26	880	-48.30	20240110	397	14.61	20240102	1973	-76.94	20230220	352	29.26	20231030	0.00	N	072520	500	370 억		460823	N	N	0	N	00	N
80	20240216	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	456	-8	5	-1.72	79904063	177307	60.70	464	466	429	603	325	464	450.65	0.62	0	18192	480	471	465	456	450	469	454	371	139	500	270	1	1	74163194	338	-0.54	0.31	12	0.24	-847.00	1480.00	2165	20230213	-78.94	352	20231030	29.55	880	-48.18	20240110	397	14.86	20240102	1973	-76.89	20230220	352	29.55	20231030	0.00	N	072520	500	370 억		460823	N	N	0	N	00	N
81	20240216	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	459	-5	5	-1.08	5071775	10947	3.75	464	466	459	603	325	464	463.30	0.62	0	-4780	480	471	465	456	450	469	454	371	139	500	270	1	1	74163194	340	-0.54	0.31	12	0.01	-847.00	1480.00	2165	20230213	-78.80	352	20231030	30.40	880	-47.84	20240110	397	15.62	20240102	1973	-76.74	20230220	352	30.40	20231030	0.00	N	072520	500	370 억		460823	N	N	0	N	00	N
82	20240215	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	464	-7	5	-1.49	134031401	288538	80.26	471	474	459	612	330	471	464.52	0.59	0	20571	496	483	475	462	454	479	458	371	141	500	280	1	1	74163194	344	-0.55	0.31	12	0.39	-847.00	1480.00	2270	20230209	-79.56	352	20231030	31.82	880	-47.27	20240110	397	16.88	20240102	2015	-76.97	20230215	352	31.82	20231030	0.00	N	072520	500	370 억		440252	N	N	0	N	00	N
83	20240215	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	461	-10	5	-2.12	129966482	279772	77.83	471	474	459	612	330	471	464.54	0.59	0	21097	496	483	475	462	454	479	458	371	141	500	280	1	1	74163194	342	-0.54	0.31	12	0.38	-847.00	1480.00	2270	20230209	-79.69	352	20231030	30.97	880	-47.61	20240110	397	16.12	20240102	2015	-77.12	20230215	352	30.97	20231030	0.00	N	072520	500	370 억		440252	N	N	0	N	00	N
84	20240215	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	463	-8	5	-1.70	120787280	259940	72.31	471	474	459	612	330	471	464.67	0.59	0	21267	496	483	475	462	454	479	458	371	141	500	280	1	1	74163194	343	-0.55	0.31	12	0.35	-847.00	1480.00	2270	20230209	-79.60	352	20231030	31.53	880	-47.39	20240110	397	16.62	20240102	2015	-77.02	20230215	352	31.53	20231030	0.00	N	072520	500	370 억		440252	N	N	0	N	00	N
85	20240215	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	468	-3	5	-0.64	74996956	161065	44.80	471	474	460	612	330	471	465.63	0.59	0	11618	496	483	475	462	454	479	458	371	141	500	280	1	1	74163194	347	-0.55	0.32	12	0.22	-847.00	1480.00	2270	20230209	-79.38	352	20231030	32.95	880	-46.82	20240110	397	17.88	20240102	2015	-76.77	20230215	352	32.95	20231030	0.00	N	072520	500	370 억		440252	N	N	0	N	00	N
86	20240215	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	470	-1	5	-0.21	68176351	146505	40.75	471	474	460	612	330	471	465.35	0.59	0	13380	496	483	475	462	454	479	458	371	141	500	280	1	1	74163194	349	-0.55	0.32	12	0.20	-847.00	1480.00	2270	20230209	-79.30	352	20231030	33.52	880	-46.59	20240110	397	18.39	20240102	2015	-76.67	20230215	352	33.52	20231030	0.00	N	072520	500	370 억		440252	N	N	0	N	00	N
87	20240215	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	468	-3	5	-0.64	56480906	121600	33.83	471	473	460	612	330	471	464.48	0.59	0	11432	496	483	475	462	454	479	458	371	141	500	280	1	1	74163194	347	-0.55	0.32	12	0.16	-847.00	1480.00	2270	20230209	-79.38	352	20231030	32.95	880	-46.82	20240110	397	17.88	20240102	2015	-76.77	20230215	352	32.95	20231030	0.00	N	072520	500	370 억		440252	N	N	0	N	00	N
88	20240215	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	463	-8	5	-1.70	39463577	84968	23.64	471	473	460	612	330	471	464.45	0.59	0	8372	496	483	475	462	454	479	458	371	141	500	280	1	1	74163194	343	-0.55	0.31	12	0.11	-847.00	1480.00	2270	20230209	-79.60	352	20231030	31.53	880	-47.39	20240110	397	16.62	20240102	2015	-77.02	20230215	352	31.53	20231030	0.00	N	072520	500	370 억		440252	N	N	0	N	00	N
89	20240215	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	470	-1	5	-0.21	5415259	11573	3.22	471	471	466	612	330	471	467.92	0.59	0	-436	496	483	475	462	454	479	458	371	141	500	280	1	1	74163194	349	-0.55	0.32	12	0.02	-847.00	1480.00	2270	20230209	-79.30	352	20231030	33.52	880	-46.59	20240110	397	18.39	20240102	2015	-76.67	20230215	352	33.52	20231030	0.00	N	072520	500	370 억		440252	N	N	0	N	00	N
90	20240214	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	471	-12	5	-2.48	167908878	354037	8.01	484	488	467	627	339	483	474.27	0.52	0	53384	581	532	478	429	375	556	453	371	144	500	280	1	1	74163194	349	-0.56	0.32	12	0.48	-847.00	1480.00	2270	20230209	-79.25	352	20231030	33.81	880	-46.48	20240110	397	18.64	20240102	2090	-77.46	20230214	352	33.81	20231030	0.00	N	072520	500	370 억		386868	N	N	0	N	00	N
91	20240214	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	474	-9	5	-1.86	158123367	333249	7.54	484	488	467	627	339	483	474.49	0.52	0	55371	581	532	478	429	375	556	453	371	144	500	280	1	1	74163194	352	-0.56	0.32	12	0.45	-847.00	1480.00	2270	20230209	-79.12	352	20231030	34.66	880	-46.14	20240110	397	19.40	20240102	2090	-77.32	20230214	352	34.66	20231030	0.00	N	072520	500	370 억		386868	N	N	0	N	00	N
92	20240214	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	471	-12	5	-2.48	145077093	305739	6.92	484	488	467	627	339	483	474.51	0.52	0	58407	581	532	478	429	375	556	453	371	144	500	280	1	1	74163194	349	-0.56	0.32	12	0.41	-847.00	1480.00	2270	20230209	-79.25	352	20231030	33.81	880	-46.48	20240110	397	18.64	20240102	2090	-77.46	20230214	352	33.81	20231030	0.00	N	072520	500	370 억		386868	N	N	0	N	00	N
93	20240214	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	471	-12	5	-2.48	136185352	286789	6.49	484	488	467	627	339	483	474.86	0.52	0	57217	581	532	478	429	375	556	453	371	144	500	280	1	1	74163194	349	-0.56	0.32	12	0.39	-847.00	1480.00	2270	20230209	-79.25	352	20231030	33.81	880	-46.48	20240110	397	18.64	20240102	2090	-77.46	20230214	352	33.81	20231030	0.00	N	072520	500	370 억		386868	N	N	0	N	00	N
94	20240214	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	472	-11	5	-2.28	122671723	258039	5.84	484	488	467	627	339	483	475.40	0.52	0	50306	581	532	478	429	375	556	453	371	144	500	280	1	1	74163194	350	-0.56	0.32	12	0.35	-847.00	1480.00	2270	20230209	-79.21	352	20231030	34.09	880	-46.36	20240110	397	18.89	20240102	2090	-77.42	20230214	352	34.09	20231030	0.00	N	072520	500	370 억		386868	N	N	0	N	00	N
95	20240214	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	477	-6	5	-1.24	93495199	196242	4.44	484	488	469	627	339	483	476.43	0.52	0	44097	581	532	478	429	375	556	453	371	144	500	280	1	1	74163194	354	-0.56	0.32	12	0.26	-847.00	1480.00	2270	20230209	-78.99	352	20231030	35.51	880	-45.80	20240110	397	20.15	20240102	2090	-77.18	20230214	352	35.51	20231030	0.00	N	072520	500	370 억		386868	N	N	0	N	00	N
96	20240214	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	479	-4	5	-0.83	16729086	35115	0.79	484	484	469	627	339	483	476.41	0.52	0	-492	581	532	478	429	375	556	453	371	144	500	280	1	1	74163194	355	-0.57	0.32	12	0.05	-847.00	1480.00	2270	20230209	-78.90	352	20231030	36.08	880	-45.57	20240110	397	20.65	20240102	2090	-77.08	20230214	352	36.08	20231030	0.00	N	072520	500	370 억		386868	N	N	0	N	00	N
97	20240213	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	483	59	2	13.92	2177317883	4409516	1435.91	424	527	424	551	297	424	493.78	0.54	0	-14306	436	429	422	415	408	433	419	371	127	500	250	1	1	74163194	358	-0.57	0.33	12	5.95	-847.00	1480.00	2270	20230209	-78.72	352	20231030	37.22	880	-45.11	20240110	397	21.66	20240102	2165	-77.69	20230213	352	37.22	20231030	0.00	N	072520	500	370 억		401393	N	N	0	N	00	N
98	20240213	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	480	56	2	13.21	1975004101	3995003	1300.93	424	527	424	551	297	424	494.37	0.54	0	-8820	436	429	422	415	408	433	419	371	127	500	250	1	1	74163194	356	-0.57	0.32	12	5.39	-847.00	1480.00	2270	20230209	-78.85	352	20231030	36.36	880	-45.45	20240110	397	20.91	20240102	2165	-77.83	20230213	352	36.36	20231030	0.00	N	072520	500	370 억		401393	N	N	0	N	00	N
99	20240213	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	474	50	2	11.79	1867056086	3768756	1227.26	424	527	424	551	297	424	495.40	0.54	0	-34476	436	429	422	415	408	433	419	371	127	500	250	1	1	74163194	352	-0.56	0.32	12	5.08	-847.00	1480.00	2270	20230209	-79.12	352	20231030	34.66	880	-46.14	20240110	397	19.40	20240102	2165	-78.11	20230213	352	34.66	20231030	0.00	N	072520	500	370 억		401393	N	N	0	N	00	N
100	20240213	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	486	62	2	14.62	1634263602	3288901	1071.00	424	527	424	551	297	424	496.90	0.54	0	-35717	436	429	422	415	408	433	419	371	127	500	250	1	1	74163194	360	-0.57	0.33	12	4.43	-847.00	1480.00	2270	20230209	-78.59	352	20231030	38.07	880	-44.77	20240110	397	22.42	20240102	2165	-77.55	20230213	352	38.07	20231030	0.00	N	072520	500	370 억		401393	N	N	0	N	00	N
101	20240213	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	486	62	2	14.62	1276217822	2561524	834.13	424	527	424	551	297	424	498.23	0.54	0	14119	436	429	422	415	408	433	419	371	127	500	250	1	1	74163194	360	-0.57	0.33	12	3.45	-847.00	1480.00	2270	20230209	-78.59	352	20231030	38.07	880	-44.77	20240110	397	22.42	20240102	2165	-77.55	20230213	352	38.07	20231030	0.00	N	072520	500	370 억		401393	N	N	0	N	00	N
102	20240213	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	449	25	2	5.90	69903425	159427	51.92	424	453	424	551	297	424	438.47	0.54	0	30684	436	429	422	415	408	433	419	371	127	500	250	1	1	74163194	333	-0.53	0.30	12	0.21	-847.00	1480.00	2270	20230209	-80.22	352	20231030	27.56	880	-48.98	20240110	397	13.10	20240102	2165	-79.26	20230213	352	27.56	20231030	0.00	N	072520	500	370 억		401393	N	N	0	N	00	N
103	20240213	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	438	14	2	3.30	28765086	66303	21.59	424	443	424	551	297	424	433.84	0.54	0	6342	436	429	422	415	408	433	419	371	127	500	250	1	1	74163194	325	-0.52	0.30	12	0.09	-847.00	1480.00	2270	20230209	-80.70	352	20231030	24.43	880	-50.23	20240110	397	10.33	20240102	2165	-79.77	20230213	352	24.43	20231030	0.00	N	072520	500	370 억		401393	N	N	0	N	00	N