KissMeData/405920/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	161206	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	70	2	1.32	131433410	24526	133.10	5300	5420	5300	6890	3710	5300	5358.52	0.35	0	-549	5386	5342	5296	5252	5206	5345	5255	644	1590	5000	3390	10	1	12878076	692	5.56	1.13	12	0.19	965.00	4771.00	12382	20230612	-56.63	4550	20231026	18.02	7140	-24.79	20240104	5190	3.47	20240227	24750	-78.30	20230612	4550	18.02	20231026	1.77	N	405920	5000	643 억		45519	N	N	0	N	00	N
3	20240229	151212	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	50	2	0.94	120951920	22574	122.51	5300	5420	5300	6890	3710	5300	5358.02	0.35	0	-585	5386	5342	5296	5252	5206	5345	5255	644	1590	5000	3390	10	1	12878076	689	5.54	1.12	12	0.18	965.00	4771.00	12382	20230612	-56.79	4550	20231026	17.58	7140	-25.07	20240104	5190	3.08	20240227	24750	-78.38	20230612	4550	17.58	20231026	1.77	N	405920	5000	643 억		45519	N	N	0	N	00	N
4	20240229	141212	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	50	2	0.94	110203650	20564	111.60	5300	5420	5300	6890	3710	5300	5359.06	0.35	0	-528	5386	5342	5296	5252	5206	5345	5255	644	1590	5000	3390	10	1	12878076	689	5.54	1.12	12	0.16	965.00	4771.00	12382	20230612	-56.79	4550	20231026	17.58	7140	-25.07	20240104	5190	3.08	20240227	24750	-78.38	20230612	4550	17.58	20231026	1.77	N	405920	5000	643 억		45519	N	N	0	N	00	N
5	20240229	131210	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	70	2	1.32	107669020	20091	109.03	5300	5420	5300	6890	3710	5300	5359.07	0.35	0	-526	5386	5342	5296	5252	5206	5345	5255	644	1590	5000	3390	10	1	12878076	692	5.56	1.13	12	0.16	965.00	4771.00	12382	20230612	-56.63	4550	20231026	18.02	7140	-24.79	20240104	5190	3.47	20240227	24750	-78.30	20230612	4550	18.02	20231026	1.77	N	405920	5000	643 억		45519	N	N	0	N	00	N
6	20240229	121209	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	80	2	1.51	86089670	16082	87.27	5300	5420	5300	6890	3710	5300	5353.17	0.35	0	-3105	5386	5342	5296	5252	5206	5345	5255	644	1590	5000	3390	10	1	12878076	693	5.58	1.13	12	0.12	965.00	4771.00	12382	20230612	-56.55	4550	20231026	18.24	7140	-24.65	20240104	5190	3.66	20240227	24750	-78.26	20230612	4550	18.24	20231026	1.77	N	405920	5000	643 억		45519	N	N	0	N	00	N
7	20240229	111214	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	70	2	1.32	72664210	13581	73.70	5300	5420	5300	6890	3710	5300	5350.43	0.35	0	-2613	5386	5342	5296	5252	5206	5345	5255	644	1590	5000	3390	10	1	12878076	692	5.56	1.13	12	0.11	965.00	4771.00	12382	20230612	-56.63	4550	20231026	18.02	7140	-24.79	20240104	5190	3.47	20240227	24750	-78.30	20230612	4550	18.02	20231026	1.77	N	405920	5000	643 억		45519	N	N	0	N	00	N
8	20240229	101215	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	60	2	1.13	66201400	12374	67.15	5300	5420	5300	6890	3710	5300	5350.04	0.35	0	-2534	5386	5342	5296	5252	5206	5345	5255	644	1590	5000	3390	10	1	12878076	690	5.55	1.12	12	0.10	965.00	4771.00	12382	20230612	-56.71	4550	20231026	17.80	7140	-24.93	20240104	5190	3.28	20240227	24750	-78.34	20230612	4550	17.80	20231026	1.77	N	405920	5000	643 억		45519	N	N	0	N	00	N
9	20240229	091213	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	40	2	0.75	17847830	3358	18.22	5300	5340	5300	6890	3710	5300	5315.02	0.35	0	-1701	5386	5342	5296	5252	5206	5345	5255	644	1590	5000	3390	10	1	12878076	688	5.53	1.12	12	0.03	965.00	4771.00	12382	20230612	-56.87	4550	20231026	17.36	7140	-25.21	20240104	5190	2.89	20240227	24750	-78.42	20230612	4550	17.36	20231026	1.77	N	405920	5000	643 억		45519	N	N	0	N	00	N
10	20240228	161102	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	10	2	0.19	97154960	18426	13.93	5300	5340	5250	6870	3710	5290	5272.34	0.35	0	962	5663	5476	5333	5146	5003	5405	5075	644	1580	5000	3380	10	1	12878076	683	5.49	1.11	12	0.14	965.00	4771.00	12382	20230612	-57.20	4550	20231026	16.48	7140	-25.77	20240104	5190	2.12	20240227	24750	-78.59	20230612	4550	16.48	20231026	1.80	N	405920	5000	643 억		44545	N	N	0	N	00	N
11	20240228	151059	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-10	5	-0.19	95437760	18102	13.69	5300	5340	5250	6870	3710	5290	5271.86	0.35	0	992	5663	5476	5333	5146	5003	5405	5075	644	1580	5000	3380	10	1	12878076	680	5.47	1.11	12	0.14	965.00	4771.00	12382	20230612	-57.36	4550	20231026	16.04	7140	-26.05	20240104	5190	1.73	20240227	24750	-78.67	20230612	4550	16.04	20231026	1.80	N	405920	5000	643 억		44545	N	N	0	N	00	N
12	20240228	141211	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	0	3	0.00	77817060	14749	11.15	5300	5340	5250	6870	3710	5290	5275.75	0.35	0	926	5663	5476	5333	5146	5003	5405	5075	644	1580	5000	3380	10	1	12878076	681	5.48	1.11	12	0.11	965.00	4771.00	12382	20230612	-57.28	4550	20231026	16.26	7140	-25.91	20240104	5190	1.93	20240227	24750	-78.63	20230612	4550	16.26	20231026	1.80	N	405920	5000	643 억		44545	N	N	0	N	00	N
13	20240228	131157	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	10	2	0.19	75116480	14236	10.76	5300	5340	5250	6870	3710	5290	5276.17	0.35	0	1000	5663	5476	5333	5146	5003	5405	5075	644	1580	5000	3380	10	1	12878076	683	5.49	1.11	12	0.11	965.00	4771.00	12382	20230612	-57.20	4550	20231026	16.48	7140	-25.77	20240104	5190	2.12	20240227	24750	-78.59	20230612	4550	16.48	20231026	1.80	N	405920	5000	643 억		44545	N	N	0	N	00	N
14	20240228	121215	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	0	3	0.00	73097380	13854	10.47	5300	5340	5250	6870	3710	5290	5275.90	0.35	0	1023	5663	5476	5333	5146	5003	5405	5075	644	1580	5000	3380	10	1	12878076	681	5.48	1.11	12	0.11	965.00	4771.00	12382	20230612	-57.28	4550	20231026	16.26	7140	-25.91	20240104	5190	1.93	20240227	24750	-78.63	20230612	4550	16.26	20231026	1.80	N	405920	5000	643 억		44545	N	N	0	N	00	N
15	20240228	111130	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-10	5	-0.19	57281340	10844	8.20	5300	5340	5250	6870	3710	5290	5282.05	0.35	0	2131	5663	5476	5333	5146	5003	5405	5075	644	1580	5000	3380	10	1	12878076	680	5.47	1.11	12	0.08	965.00	4771.00	12382	20230612	-57.36	4550	20231026	16.04	7140	-26.05	20240104	5190	1.73	20240227	24750	-78.67	20230612	4550	16.04	20231026	1.80	N	405920	5000	643 억		44545	N	N	0	N	00	N
16	20240228	101211	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	20	2	0.38	53740980	10173	7.69	5300	5340	5250	6870	3710	5290	5282.44	0.35	0	2393	5663	5476	5333	5146	5003	5405	5075	644	1580	5000	3380	10	1	12878076	684	5.50	1.11	12	0.08	965.00	4771.00	12382	20230612	-57.12	4550	20231026	16.70	7140	-25.63	20240104	5190	2.31	20240227	24750	-78.55	20230612	4550	16.70	20231026	1.80	N	405920	5000	643 억		44545	N	N	0	N	00	N
17	20240228	091215	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	0	3	0.00	15505820	2941	2.22	5300	5320	5250	6870	3710	5290	5269.85	0.35	0	-105	5663	5476	5333	5146	5003	5405	5075	644	1580	5000	3380	10	1	12878076	681	5.48	1.11	12	0.02	965.00	4771.00	12382	20230612	-57.28	4550	20231026	16.26	7140	-25.91	20240104	5190	1.93	20240227	24750	-78.63	20230612	4550	16.26	20231026	1.80	N	405920	5000	643 억		44545	N	N	0	N	00	N
18	20240227	161209	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-270	5	-4.86	699272630	131629	460.11	5430	5520	5190	7220	3900	5560	5312.35	0.42	0	-9677	5713	5636	5593	5516	5473	5615	5495	644	1660	5000	3550	10	1	12878076	681	5.48	1.11	12	1.02	965.00	4771.00	12382	20230612	-57.28	4550	20231026	16.26	7140	-25.91	20240104	5190	1.93	20240227	24750	-78.63	20230612	4550	16.26	20231026	1.83	N	405920	5000	643 억		54221	N	N	0	N	00	N
19	20240227	151210	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-300	5	-5.40	690523650	129970	454.31	5430	5520	5190	7220	3900	5560	5312.76	0.42	0	-9724	5713	5636	5593	5516	5473	5615	5495	644	1660	5000	3550	10	1	12878076	677	5.45	1.10	12	1.01	965.00	4771.00	12382	20230612	-57.52	4550	20231026	15.60	7140	-26.33	20240104	5190	1.35	20240227	24750	-78.75	20230612	4550	15.60	20231026	1.83	N	405920	5000	643 억		54221	N	N	0	N	00	N
20	20240227	141208	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-270	5	-4.86	647525950	121773	425.66	5430	5520	5190	7220	3900	5560	5317.29	0.42	0	-9823	5713	5636	5593	5516	5473	5615	5495	644	1660	5000	3550	10	1	12878076	681	5.48	1.11	12	0.95	965.00	4771.00	12382	20230612	-57.28	4550	20231026	16.26	7140	-25.91	20240104	5190	1.93	20240227	24750	-78.63	20230612	4550	16.26	20231026	1.83	N	405920	5000	643 억		54221	N	N	0	N	00	N
21	20240227	131129	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-280	5	-5.04	606543500	113982	398.43	5430	5520	5190	7220	3900	5560	5321.19	0.42	0	-9250	5713	5636	5593	5516	5473	5615	5495	644	1660	5000	3550	10	1	12878076	680	5.47	1.11	12	0.89	965.00	4771.00	12382	20230612	-57.36	4550	20231026	16.04	7140	-26.05	20240104	5190	1.73	20240227	24750	-78.67	20230612	4550	16.04	20231026	1.83	N	405920	5000	643 억		54221	N	N	0	N	00	N
22	20240227	121209	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-280	5	-5.04	578099550	108572	379.52	5430	5520	5190	7220	3900	5560	5324.36	0.42	0	-7541	5713	5636	5593	5516	5473	5615	5495	644	1660	5000	3550	10	1	12878076	680	5.47	1.11	12	0.84	965.00	4771.00	12382	20230612	-57.36	4550	20231026	16.04	7140	-26.05	20240104	5190	1.73	20240227	24750	-78.67	20230612	4550	16.04	20231026	1.83	N	405920	5000	643 억		54221	N	N	0	N	00	N
23	20240227	111212	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-290	5	-5.22	448289230	83761	292.79	5430	5520	5210	7220	3900	5560	5351.76	0.42	0	-1629	5713	5636	5593	5516	5473	5615	5495	644	1660	5000	3550	10	1	12878076	679	5.46	1.10	12	0.65	965.00	4771.00	12382	20230612	-57.44	4550	20231026	15.82	7140	-26.19	20240104	5210	1.15	20240227	24750	-78.71	20230612	4550	15.82	20231026	1.83	N	405920	5000	643 억		54221	N	N	0	N	00	N
24	20240227	101205	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-250	5	-4.50	419142210	78236	273.48	5430	5520	5210	7220	3900	5560	5357.16	0.42	0	-3000	5713	5636	5593	5516	5473	5615	5495	644	1660	5000	3550	10	1	12878076	684	5.50	1.11	12	0.61	965.00	4771.00	12382	20230612	-57.12	4550	20231026	16.70	7140	-25.63	20240104	5210	1.92	20240227	24750	-78.55	20230612	4550	16.70	20231026	1.83	N	405920	5000	643 억		54221	N	N	0	N	00	N
25	20240227	091210	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-110	5	-1.98	133269000	24468	85.53	5430	5520	5420	7220	3900	5560	5446.21	0.42	0	3319	5713	5636	5593	5516	5473	5615	5495	644	1660	5000	3550	10	1	12878076	702	5.65	1.14	12	0.19	965.00	4771.00	12382	20230612	-55.98	4550	20231026	19.78	7140	-23.67	20240104	5420	0.55	20240227	24750	-77.98	20230612	4550	19.78	20231026	1.83	N	405920	5000	643 억		54221	N	N	0	N	00	N
26	20240226	161204	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-80	5	-1.42	158078330	28303	102.08	5600	5670	5550	7330	3950	5640	5585.21	0.44	0	-2322	5760	5700	5640	5580	5520	5670	5550	644	1690	5000	3600	10	1	12878076	716	5.76	1.17	12	0.22	965.00	4771.00	12382	20230612	-55.10	4550	20231026	22.20	7140	-22.13	20240104	5460	1.83	20240124	24750	-77.54	20230612	4550	22.20	20231026	1.81	N	405920	5000	643 억		56543	N	N	0	N	00	N
27	20240226	151156	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-80	5	-1.42	148426110	26567	95.82	5600	5670	5550	7330	3950	5640	5586.86	0.44	0	-2212	5760	5700	5640	5580	5520	5670	5550	644	1690	5000	3600	10	1	12878076	716	5.76	1.17	12	0.21	965.00	4771.00	12382	20230612	-55.10	4550	20231026	22.20	7140	-22.13	20240104	5460	1.83	20240124	24750	-77.54	20230612	4550	22.20	20231026	1.81	N	405920	5000	643 억		56543	N	N	0	N	00	N
28	20240226	141202	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-60	5	-1.06	127837140	22866	82.47	5600	5670	5550	7330	3950	5640	5590.71	0.44	0	-2042	5760	5700	5640	5580	5520	5670	5550	644	1690	5000	3600	10	1	12878076	719	5.78	1.17	12	0.18	965.00	4771.00	12382	20230612	-54.93	4550	20231026	22.64	7140	-21.85	20240104	5460	2.20	20240124	24750	-77.45	20230612	4550	22.64	20231026	1.81	N	405920	5000	643 억		56543	N	N	0	N	00	N
29	20240226	131154	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-30	5	-0.53	91669840	16361	59.01	5600	5670	5570	7330	3950	5640	5602.95	0.44	0	-1698	5760	5700	5640	5580	5520	5670	5550	644	1690	5000	3600	10	1	12878076	722	5.81	1.18	12	0.13	965.00	4771.00	12382	20230612	-54.69	4550	20231026	23.30	7140	-21.43	20240104	5460	2.75	20240124	24750	-77.33	20230612	4550	23.30	20231026	1.81	N	405920	5000	643 억		56543	N	N	0	N	00	N
30	20240226	121155	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-40	5	-0.71	88071810	15718	56.69	5600	5670	5570	7330	3950	5640	5603.25	0.44	0	-1340	5760	5700	5640	5580	5520	5670	5550	644	1690	5000	3600	10	1	12878076	721	5.80	1.17	12	0.12	965.00	4771.00	12382	20230612	-54.77	4550	20231026	23.08	7140	-21.57	20240104	5460	2.56	20240124	24750	-77.37	20230612	4550	23.08	20231026	1.81	N	405920	5000	643 억		56543	N	N	0	N	00	N
31	20240226	111152	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-30	5	-0.53	55430970	9909	35.74	5600	5640	5570	7330	3950	5640	5594.00	0.44	0	77	5760	5700	5640	5580	5520	5670	5550	644	1690	5000	3600	10	1	12878076	722	5.81	1.18	12	0.08	965.00	4771.00	12382	20230612	-54.69	4550	20231026	23.30	7140	-21.43	20240104	5460	2.75	20240124	24750	-77.33	20230612	4550	23.30	20231026	1.81	N	405920	5000	643 억		56543	N	N	0	N	00	N
32	20240226	101148	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-50	5	-0.89	31750860	5668	20.44	5600	5640	5590	7330	3950	5640	5601.77	0.44	0	-287	5760	5700	5640	5580	5520	5670	5550	644	1690	5000	3600	10	1	12878076	720	5.79	1.17	12	0.04	965.00	4771.00	12382	20230612	-54.85	4550	20231026	22.86	7140	-21.71	20240104	5460	2.38	20240124	24750	-77.41	20230612	4550	22.86	20231026	1.81	N	405920	5000	643 억		56543	N	N	0	N	00	N
33	20240226	091147	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-50	5	-0.89	16543400	2953	10.65	5600	5640	5590	7330	3950	5640	5602.24	0.44	0	1131	5760	5700	5640	5580	5520	5670	5550	644	1690	5000	3600	10	1	12878076	720	5.79	1.17	12	0.02	965.00	4771.00	12382	20230612	-54.85	4550	20231026	22.86	7140	-21.71	20240104	5460	2.38	20240124	24750	-77.41	20230612	4550	22.86	20231026	1.81	N	405920	5000	643 억		56543	N	N	0	N	00	N
34	20240223	161148	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-50	5	-0.88	154003920	27274	97.07	5650	5700	5580	7390	3990	5690	5646.55	0.45	0	-1975	5890	5790	5700	5600	5510	5840	5650	644	1700	5000	3640	10	1	12878076	726	5.84	1.18	12	0.21	965.00	4771.00	12382	20230612	-54.45	4550	20231026	23.96	7140	-21.01	20240104	5460	3.30	20240124	24750	-77.21	20230612	4550	23.96	20231026	1.81	N	405920	5000	643 억		58518	N	N	0	N	00	N
35	20240223	151140	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-20	5	-0.35	148064910	26221	93.33	5650	5700	5580	7390	3990	5690	5646.81	0.45	0	-1967	5890	5790	5700	5600	5510	5840	5650	644	1700	5000	3640	10	1	12878076	730	5.88	1.19	12	0.20	965.00	4771.00	12382	20230612	-54.21	4550	20231026	24.62	7140	-20.59	20240104	5460	3.85	20240124	24750	-77.09	20230612	4550	24.62	20231026	1.81	N	405920	5000	643 억		58518	N	N	0	N	00	N
36	20240223	141141	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-20	5	-0.35	121158870	21456	76.37	5650	5700	5580	7390	3990	5690	5646.85	0.45	0	-2056	5890	5790	5700	5600	5510	5840	5650	644	1700	5000	3640	10	1	12878076	730	5.88	1.19	12	0.17	965.00	4771.00	12382	20230612	-54.21	4550	20231026	24.62	7140	-20.59	20240104	5460	3.85	20240124	24750	-77.09	20230612	4550	24.62	20231026	1.81	N	405920	5000	643 억		58518	N	N	0	N	00	N
37	20240223	131140	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-20	5	-0.35	114270530	20242	72.05	5650	5700	5580	7390	3990	5690	5645.22	0.45	0	-2055	5890	5790	5700	5600	5510	5840	5650	644	1700	5000	3640	10	1	12878076	730	5.88	1.19	12	0.16	965.00	4771.00	12382	20230612	-54.21	4550	20231026	24.62	7140	-20.59	20240104	5460	3.85	20240124	24750	-77.09	20230612	4550	24.62	20231026	1.81	N	405920	5000	643 억		58518	N	N	0	N	00	N
38	20240223	121144	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-10	5	-0.18	96984890	17186	61.17	5650	5700	5580	7390	3990	5690	5643.25	0.45	0	-3803	5890	5790	5700	5600	5510	5840	5650	644	1700	5000	3640	10	1	12878076	731	5.89	1.19	12	0.13	965.00	4771.00	12382	20230612	-54.13	4550	20231026	24.84	7140	-20.45	20240104	5460	4.03	20240124	24750	-77.05	20230612	4550	24.84	20231026	1.81	N	405920	5000	643 억		58518	N	N	0	N	00	N
39	20240223	111128	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	0	3	0.00	88253980	15643	55.68	5650	5700	5580	7390	3990	5690	5641.76	0.45	0	-3769	5890	5790	5700	5600	5510	5840	5650	644	1700	5000	3640	10	1	12878076	733	5.90	1.19	12	0.12	965.00	4771.00	12382	20230612	-54.05	4550	20231026	25.05	7140	-20.31	20240104	5460	4.21	20240124	24750	-77.01	20230612	4550	25.05	20231026	1.81	N	405920	5000	643 억		58518	N	N	0	N	00	N
40	20240223	101136	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-30	5	-0.53	69486980	12331	43.89	5650	5700	5580	7390	3990	5690	5635.15	0.45	0	-3354	5890	5790	5700	5600	5510	5840	5650	644	1700	5000	3640	10	1	12878076	729	5.87	1.19	12	0.10	965.00	4771.00	12382	20230612	-54.29	4550	20231026	24.40	7140	-20.73	20240104	5460	3.66	20240124	24750	-77.13	20230612	4550	24.40	20231026	1.81	N	405920	5000	643 억		58518	N	N	0	N	00	N
41	20240223	091139	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	10	2	0.18	3276560	578	2.06	5650	5700	5650	7390	3990	5690	5668.79	0.45	0	-253	5890	5790	5700	5600	5510	5840	5650	644	1700	5000	3640	10	1	12878076	734	5.91	1.19	12	0.00	965.00	4771.00	12382	20230612	-53.97	4550	20231026	25.27	7140	-20.17	20240104	5460	4.40	20240124	24750	-76.97	20230612	4550	25.27	20231026	1.81	N	405920	5000	643 억		58518	N	N	0	N	00	N
42	20240222	161124	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-50	5	-0.87	155510150	27265	88.84	5620	5800	5610	7460	4020	5740	5703.69	0.47	0	-1878	5866	5802	5736	5672	5606	5835	5705	644	1720	5000	3670	10	1	12878076	733	5.90	1.19	12	0.21	965.00	4771.00	12382	20230612	-54.05	4550	20231026	25.05	7140	-20.31	20240104	5460	4.21	20240124	24750	-77.01	20230612	4550	25.05	20231026	1.91	N	405920	5000	643 억		60396	N	N	0	N	00	N
43	20240222	151134	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-30	5	-0.52	143517850	25161	81.99	5620	5800	5610	7460	4020	5740	5703.98	0.47	0	-1670	5866	5802	5736	5672	5606	5835	5705	644	1720	5000	3670	10	1	12878076	735	5.92	1.20	12	0.20	965.00	4771.00	12382	20230612	-53.88	4550	20231026	25.49	7140	-20.03	20240104	5460	4.58	20240124	24750	-76.93	20230612	4550	25.49	20231026	1.91	N	405920	5000	643 억		60396	N	N	0	N	00	N
44	20240222	141132	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-30	5	-0.52	123546090	21655	70.56	5620	5800	5610	7460	4020	5740	5705.20	0.47	0	-1009	5866	5802	5736	5672	5606	5835	5705	644	1720	5000	3670	10	1	12878076	735	5.92	1.20	12	0.17	965.00	4771.00	12382	20230612	-53.88	4550	20231026	25.49	7140	-20.03	20240104	5460	4.58	20240124	24750	-76.93	20230612	4550	25.49	20231026	1.91	N	405920	5000	643 억		60396	N	N	0	N	00	N
45	20240222	131116	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-30	5	-0.52	113939100	19970	65.07	5620	5800	5610	7460	4020	5740	5705.51	0.47	0	-318	5866	5802	5736	5672	5606	5835	5705	644	1720	5000	3670	10	1	12878076	735	5.92	1.20	12	0.16	965.00	4771.00	12382	20230612	-53.88	4550	20231026	25.49	7140	-20.03	20240104	5460	4.58	20240124	24750	-76.93	20230612	4550	25.49	20231026	1.91	N	405920	5000	643 억		60396	N	N	0	N	00	N
46	20240222	121127	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-20	5	-0.35	108454810	19006	61.93	5620	5800	5610	7460	4020	5740	5706.35	0.47	0	99	5866	5802	5736	5672	5606	5835	5705	644	1720	5000	3670	10	1	12878076	737	5.93	1.20	12	0.15	965.00	4771.00	12382	20230612	-53.80	4550	20231026	25.71	7140	-19.89	20240104	5460	4.76	20240124	24750	-76.89	20230612	4550	25.71	20231026	1.91	N	405920	5000	643 억		60396	N	N	0	N	00	N
47	20240222	111127	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-20	5	-0.35	54181840	9552	31.13	5620	5760	5610	7460	4020	5740	5672.30	0.47	0	-228	5866	5802	5736	5672	5606	5835	5705	644	1720	5000	3670	10	1	12878076	737	5.93	1.20	12	0.07	965.00	4771.00	12382	20230612	-53.80	4550	20231026	25.71	7140	-19.89	20240104	5460	4.76	20240124	24750	-76.89	20230612	4550	25.71	20231026	1.91	N	405920	5000	643 억		60396	N	N	0	N	00	N
48	20240222	101117	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-40	5	-0.70	44368490	7839	25.54	5620	5760	5610	7460	4020	5740	5659.97	0.47	0	95	5866	5802	5736	5672	5606	5835	5705	644	1720	5000	3670	10	1	12878076	734	5.91	1.19	12	0.06	965.00	4771.00	12382	20230612	-53.97	4550	20231026	25.27	7140	-20.17	20240104	5460	4.40	20240124	24750	-76.97	20230612	4550	25.27	20231026	1.91	N	405920	5000	643 억		60396	N	N	0	N	00	N
49	20240222	091136	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	20	2	0.35	18206190	3230	10.52	5620	5760	5610	7460	4020	5740	5636.59	0.47	0	-110	5866	5802	5736	5672	5606	5835	5705	644	1720	5000	3670	10	1	12878076	742	5.97	1.21	12	0.03	965.00	4771.00	12382	20230612	-53.48	4550	20231026	26.59	7140	-19.33	20240104	5460	5.49	20240124	24750	-76.73	20230612	4550	26.59	20231026	1.91	N	405920	5000	643 억		60396	N	N	0	N	00	N
50	20240221	161121	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	30	2	0.53	175954160	30687	201.24	5700	5800	5670	7420	4000	5710	5733.83	0.48	0	-1425	5816	5762	5716	5662	5616	5740	5640	644	1710	5000	3650	10	1	12878076	739	5.95	1.20	12	0.24	965.00	4771.00	12382	20230612	-53.64	4550	20231026	26.15	7140	-19.61	20240104	5460	5.13	20240124	24750	-76.81	20230612	4550	26.15	20231026	1.89	N	405920	5000	643 억		61821	N	N	0	N	00	N
51	20240221	151113	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	20	2	0.35	168696940	29415	192.90	5700	5800	5670	7420	4000	5710	5735.07	0.48	0	-1418	5816	5762	5716	5662	5616	5740	5640	644	1710	5000	3650	10	1	12878076	738	5.94	1.20	12	0.23	965.00	4771.00	12382	20230612	-53.72	4550	20231026	25.93	7140	-19.75	20240104	5460	4.95	20240124	24750	-76.85	20230612	4550	25.93	20231026	1.89	N	405920	5000	643 억		61821	N	N	0	N	00	N
52	20240221	141110	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	10	2	0.18	137946440	24030	157.58	5700	5800	5670	7420	4000	5710	5740.59	0.48	0	-930	5816	5762	5716	5662	5616	5740	5640	644	1710	5000	3650	10	1	12878076	737	5.93	1.20	12	0.19	965.00	4771.00	12382	20230612	-53.80	4550	20231026	25.71	7140	-19.89	20240104	5460	4.76	20240124	24750	-76.89	20230612	4550	25.71	20231026	1.89	N	405920	5000	643 억		61821	N	N	0	N	00	N
53	20240221	131111	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	20	2	0.35	111426970	19400	127.22	5700	5800	5670	7420	4000	5710	5743.66	0.48	0	-1738	5816	5762	5716	5662	5616	5740	5640	644	1710	5000	3650	10	1	12878076	738	5.94	1.20	12	0.15	965.00	4771.00	12382	20230612	-53.72	4550	20231026	25.93	7140	-19.75	20240104	5460	4.95	20240124	24750	-76.85	20230612	4550	25.93	20231026	1.89	N	405920	5000	643 억		61821	N	N	0	N	00	N
54	20240221	121115	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	30	2	0.53	92691790	16140	105.84	5700	5800	5670	7420	4000	5710	5742.99	0.48	0	-852	5816	5762	5716	5662	5616	5740	5640	644	1710	5000	3650	10	1	12878076	739	5.95	1.20	12	0.13	965.00	4771.00	12382	20230612	-53.64	4550	20231026	26.15	7140	-19.61	20240104	5460	5.13	20240124	24750	-76.81	20230612	4550	26.15	20231026	1.89	N	405920	5000	643 억		61821	N	N	0	N	00	N
55	20240221	111120	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	50	2	0.88	54276490	9492	62.25	5700	5780	5670	7420	4000	5710	5718.13	0.48	0	530	5816	5762	5716	5662	5616	5740	5640	644	1710	5000	3650	10	1	12878076	742	5.97	1.21	12	0.07	965.00	4771.00	12382	20230612	-53.48	4550	20231026	26.59	7140	-19.33	20240104	5460	5.49	20240124	24750	-76.73	20230612	4550	26.59	20231026	1.89	N	405920	5000	643 억		61821	N	N	0	N	00	N
56	20240221	101109	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	50	2	0.88	42252210	7405	48.56	5700	5780	5670	7420	4000	5710	5705.90	0.48	0	602	5816	5762	5716	5662	5616	5740	5640	644	1710	5000	3650	10	1	12878076	742	5.97	1.21	12	0.06	965.00	4771.00	12382	20230612	-53.48	4550	20231026	26.59	7140	-19.33	20240104	5460	5.49	20240124	24750	-76.73	20230612	4550	26.59	20231026	1.89	N	405920	5000	643 억		61821	N	N	0	N	00	N
57	20240221	091113	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-40	5	-0.70	12324040	2171	14.24	5700	5700	5670	7420	4000	5710	5676.67	0.48	0	671	5816	5762	5716	5662	5616	5740	5640	644	1710	5000	3650	10	1	12878076	730	5.88	1.19	12	0.02	965.00	4771.00	12382	20230612	-54.21	4550	20231026	24.62	7140	-20.59	20240104	5460	3.85	20240124	24750	-77.09	20230612	4550	24.62	20231026	1.89	N	405920	5000	643 억		61821	N	N	0	N	00	N
58	20240220	161106	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-30	5	-0.52	86447820	15160	38.44	5770	5770	5670	7460	4020	5740	5702.36	0.49	0	-1853	5946	5842	5776	5672	5606	5810	5640	644	1720	5000	3670	10	1	12878076	735	5.92	1.20	12	0.12	965.00	4771.00	12382	20230612	-53.88	4550	20231026	25.49	7140	-20.03	20240104	5460	4.58	20240124	24750	-76.93	20230612	4550	25.49	20231026	1.85	N	405920	5000	643 억		63674	N	N	0	N	00	N
59	20240220	151103	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-30	5	-0.52	85344370	14967	37.95	5770	5770	5670	7460	4020	5740	5702.17	0.49	0	-1800	5946	5842	5776	5672	5606	5810	5640	644	1720	5000	3670	10	1	12878076	735	5.92	1.20	12	0.12	965.00	4771.00	12382	20230612	-53.88	4550	20231026	25.49	7140	-20.03	20240104	5460	4.58	20240124	24750	-76.93	20230612	4550	25.49	20231026	1.85	N	405920	5000	643 억		63674	N	N	0	N	00	N
60	20240220	141058	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-10	5	-0.17	71876200	12613	31.98	5770	5770	5670	7460	4020	5740	5698.58	0.49	0	-911	5946	5842	5776	5672	5606	5810	5640	644	1720	5000	3670	10	1	12878076	738	5.94	1.20	12	0.10	965.00	4771.00	12382	20230612	-53.72	4550	20231026	25.93	7140	-19.75	20240104	5460	4.95	20240124	24750	-76.85	20230612	4550	25.93	20231026	1.85	N	405920	5000	643 억		63674	N	N	0	N	00	N
61	20240220	131104	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-10	5	-0.17	61275980	10756	27.27	5770	5770	5670	7460	4020	5740	5696.91	0.49	0	-509	5946	5842	5776	5672	5606	5810	5640	644	1720	5000	3670	10	1	12878076	738	5.94	1.20	12	0.08	965.00	4771.00	12382	20230612	-53.72	4550	20231026	25.93	7140	-19.75	20240104	5460	4.95	20240124	24750	-76.85	20230612	4550	25.93	20231026	1.85	N	405920	5000	643 억		63674	N	N	0	N	00	N
62	20240220	121054	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-20	5	-0.35	60180410	10564	26.78	5770	5770	5670	7460	4020	5740	5696.74	0.49	0	-509	5946	5842	5776	5672	5606	5810	5640	644	1720	5000	3670	10	1	12878076	737	5.93	1.20	12	0.08	965.00	4771.00	12382	20230612	-53.80	4550	20231026	25.71	7140	-19.89	20240104	5460	4.76	20240124	24750	-76.89	20230612	4550	25.71	20231026	1.85	N	405920	5000	643 억		63674	N	N	0	N	00	N
63	20240220	111059	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-10	5	-0.17	51683290	9077	23.01	5770	5770	5670	7460	4020	5740	5693.87	0.49	0	158	5946	5842	5776	5672	5606	5810	5640	644	1720	5000	3670	10	1	12878076	738	5.94	1.20	12	0.07	965.00	4771.00	12382	20230612	-53.72	4550	20231026	25.93	7140	-19.75	20240104	5460	4.95	20240124	24750	-76.85	20230612	4550	25.93	20231026	1.85	N	405920	5000	643 억		63674	N	N	0	N	00	N
64	20240220	101053	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	10	2	0.17	46500150	8169	20.71	5770	5770	5670	7460	4020	5740	5692.27	0.49	0	354	5946	5842	5776	5672	5606	5810	5640	644	1720	5000	3670	10	1	12878076	740	5.96	1.21	12	0.06	965.00	4771.00	12382	20230612	-53.56	4550	20231026	26.37	7140	-19.47	20240104	5460	5.31	20240124	24750	-76.77	20230612	4550	26.37	20231026	1.85	N	405920	5000	643 억		63674	N	N	0	N	00	N
65	20240220	091113	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-40	5	-0.70	10944820	1919	4.87	5770	5770	5690	7460	4020	5740	5703.40	0.49	0	-147	5946	5842	5776	5672	5606	5810	5640	644	1720	5000	3670	10	1	12878076	734	5.91	1.19	12	0.01	965.00	4771.00	12382	20230612	-53.97	4550	20231026	25.27	7140	-20.17	20240104	5460	4.40	20240124	24750	-76.97	20230612	4550	25.27	20231026	1.85	N	405920	5000	643 억		63674	N	N	0	N	00	N
66	20240219	161107	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-80	5	-1.37	221352610	38346	110.68	5830	5880	5710	7560	4080	5820	5772.54	0.50	0	-327	5933	5876	5803	5746	5673	5905	5775	644	1740	5000	3720	10	1	12878076	739	5.95	1.20	12	0.30	965.00	4771.00	12382	20230612	-53.64	4550	20231026	26.15	7140	-19.61	20240104	5460	5.13	20240124	24750	-76.81	20230612	4550	26.15	20231026	1.80	N	405920	5000	643 억		64185	N	N	0	N	00	N
67	20240219	151110	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-90	5	-1.55	216482290	37497	108.23	5830	5880	5710	7560	4080	5820	5773.32	0.50	0	-216	5933	5876	5803	5746	5673	5905	5775	644	1740	5000	3720	10	1	12878076	738	5.94	1.20	12	0.29	965.00	4771.00	12382	20230612	-53.72	4550	20231026	25.93	7140	-19.75	20240104	5460	4.95	20240124	24750	-76.85	20230612	4550	25.93	20231026	1.80	N	405920	5000	643 억		64185	N	N	0	N	00	N
68	20240219	141110	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-80	5	-1.37	198302710	34319	99.06	5830	5880	5720	7560	4080	5820	5778.22	0.50	0	-154	5933	5876	5803	5746	5673	5905	5775	644	1740	5000	3720	10	1	12878076	739	5.95	1.20	12	0.27	965.00	4771.00	12382	20230612	-53.64	4550	20231026	26.15	7140	-19.61	20240104	5460	5.13	20240124	24750	-76.81	20230612	4550	26.15	20231026	1.80	N	405920	5000	643 억		64185	N	N	0	N	00	N
69	20240219	131107	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-90	5	-1.55	168960570	29193	84.26	5830	5880	5720	7560	4080	5820	5787.71	0.50	0	795	5933	5876	5803	5746	5673	5905	5775	644	1740	5000	3720	10	1	12878076	738	5.94	1.20	12	0.23	965.00	4771.00	12382	20230612	-53.72	4550	20231026	25.93	7140	-19.75	20240104	5460	4.95	20240124	24750	-76.85	20230612	4550	25.93	20231026	1.80	N	405920	5000	643 억		64185	N	N	0	N	00	N
70	20240219	121106	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-60	5	-1.03	117014760	20143	58.14	5830	5880	5760	7560	4080	5820	5809.20	0.50	0	1808	5933	5876	5803	5746	5673	5905	5775	644	1740	5000	3720	10	1	12878076	742	5.97	1.21	12	0.16	965.00	4771.00	12382	20230612	-53.48	4550	20231026	26.59	7140	-19.33	20240104	5460	5.49	20240124	24750	-76.73	20230612	4550	26.59	20231026	1.80	N	405920	5000	643 억		64185	N	N	0	N	00	N
71	20240219	111102	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	10	2	0.17	88767780	15260	44.05	5830	5880	5790	7560	4080	5820	5817.02	0.50	0	1353	5933	5876	5803	5746	5673	5905	5775	644	1740	5000	3720	10	1	12878076	751	6.04	1.22	12	0.12	965.00	4771.00	12382	20230612	-52.92	4550	20231026	28.13	7140	-18.35	20240104	5460	6.78	20240124	24750	-76.44	20230612	4550	28.13	20231026	1.80	N	405920	5000	643 억		64185	N	N	0	N	00	N
72	20240219	101058	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	0	3	0.00	71334520	12264	35.40	5830	5880	5790	7560	4080	5820	5816.58	0.50	0	3119	5933	5876	5803	5746	5673	5905	5775	644	1740	5000	3720	10	1	12878076	750	6.03	1.22	12	0.10	965.00	4771.00	12382	20230612	-53.00	4550	20231026	27.91	7140	-18.49	20240104	5460	6.59	20240124	24750	-76.48	20230612	4550	27.91	20231026	1.80	N	405920	5000	643 억		64185	N	N	0	N	00	N
73	20240219	091100	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	10	2	0.17	24808180	4273	12.33	5830	5840	5800	7560	4080	5820	5805.80	0.50	0	3139	5933	5876	5803	5746	5673	5905	5775	644	1740	5000	3720	10	1	12878076	751	6.04	1.22	12	0.03	965.00	4771.00	12382	20230612	-52.92	4550	20231026	28.13	7140	-18.35	20240104	5460	6.78	20240124	24750	-76.44	20230612	4550	28.13	20231026	1.80	N	405920	5000	643 억		64185	N	N	0	N	00	N
74	20240216	161050	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	10	2	0.17	200410530	34614	109.39	5770	5860	5730	7550	4070	5810	5789.74	0.50	0	29	5890	5850	5790	5750	5690	5870	5770	644	1740	5000	3710	10	1	12878076	750	6.03	1.22	12	0.27	965.00	4771.00	12382	20230612	-53.00	4550	20231026	27.91	7140	-18.49	20240104	5460	6.59	20240124	24750	-76.48	20230612	4550	27.91	20231026	1.83	N	405920	5000	643 억		64384	N	N	0	N	00	N
75	20240216	151100	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	10	2	0.17	179315570	30976	97.90	5770	5860	5730	7550	4070	5810	5788.85	0.50	0	124	5890	5850	5790	5750	5690	5870	5770	644	1740	5000	3710	10	1	12878076	750	6.03	1.22	12	0.24	965.00	4771.00	12382	20230612	-53.00	4550	20231026	27.91	7140	-18.49	20240104	5460	6.59	20240124	24750	-76.48	20230612	4550	27.91	20231026	1.83	N	405920	5000	643 억		64384	N	N	0	N	00	N
76	20240216	141104	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	10	2	0.17	157617490	27240	86.09	5770	5860	5730	7550	4070	5810	5786.25	0.50	0	1070	5890	5850	5790	5750	5690	5870	5770	644	1740	5000	3710	10	1	12878076	750	6.03	1.22	12	0.21	965.00	4771.00	12382	20230612	-53.00	4550	20231026	27.91	7140	-18.49	20240104	5460	6.59	20240124	24750	-76.48	20230612	4550	27.91	20231026	1.83	N	405920	5000	643 억		64384	N	N	0	N	00	N
77	20240216	131056	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-20	5	-0.34	114099550	19747	62.41	5770	5840	5730	7550	4070	5810	5778.07	0.50	0	-1465	5890	5850	5790	5750	5690	5870	5770	644	1740	5000	3710	10	1	12878076	746	6.00	1.21	12	0.15	965.00	4771.00	12382	20230612	-53.24	4550	20231026	27.25	7140	-18.91	20240104	5460	6.04	20240124	24750	-76.61	20230612	4550	27.25	20231026	1.83	N	405920	5000	643 억		64384	N	N	0	N	00	N
78	20240216	121101	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-10	5	-0.17	88222390	15267	48.25	5770	5840	5730	7550	4070	5810	5778.63	0.50	0	-247	5890	5850	5790	5750	5690	5870	5770	644	1740	5000	3710	10	1	12878076	747	6.01	1.22	12	0.12	965.00	4771.00	12382	20230612	-53.16	4550	20231026	27.47	7140	-18.77	20240104	5460	6.23	20240124	24750	-76.57	20230612	4550	27.47	20231026	1.83	N	405920	5000	643 억		64384	N	N	0	N	00	N
79	20240216	111107	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	10	2	0.17	83276830	14413	45.55	5770	5840	5730	7550	4070	5810	5777.90	0.50	0	-247	5890	5850	5790	5750	5690	5870	5770	644	1740	5000	3710	10	1	12878076	750	6.03	1.22	12	0.11	965.00	4771.00	12382	20230612	-53.00	4550	20231026	27.91	7140	-18.49	20240104	5460	6.59	20240124	24750	-76.48	20230612	4550	27.91	20231026	1.83	N	405920	5000	643 억		64384	N	N	0	N	00	N
80	20240216	091055	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-50	5	-0.86	32930330	5711	18.05	5770	5840	5730	7550	4070	5810	5766.12	0.50	0	1456	5890	5850	5790	5750	5690	5870	5770	644	1740	5000	3710	10	1	12878076	742	5.97	1.21	12	0.04	965.00	4771.00	12382	20230612	-53.48	4550	20231026	26.59	7140	-19.33	20240104	5460	5.49	20240124	24750	-76.73	20230612	4550	26.59	20231026	1.83	N	405920	5000	643 억		64384	N	N	0	N	00	N
81	20240215	161049	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	10	2	0.17	182051010	31491	106.96	5800	5830	5730	7540	4060	5800	5780.95	0.52	0	-2277	6040	5920	5790	5670	5540	5980	5730	644	1740	5000	3710	10	1	12878076	748	6.02	1.22	12	0.24	965.00	4771.00	12382	20230612	-53.08	4550	20231026	27.69	7140	-18.63	20240104	5460	6.41	20240124	24750	-76.53	20230612	4550	27.69	20231026	1.77	N	405920	5000	643 억		66661	N	N	0	N	00	N
82	20240215	151057	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-10	5	-0.17	175781780	30410	103.29	5800	5830	5730	7540	4060	5800	5780.39	0.52	0	-2035	6040	5920	5790	5670	5540	5980	5730	644	1740	5000	3710	10	1	12878076	746	6.00	1.21	12	0.24	965.00	4771.00	12382	20230612	-53.24	4550	20231026	27.25	7140	-18.91	20240104	5460	6.04	20240124	24750	-76.61	20230612	4550	27.25	20231026	1.77	N	405920	5000	643 억		66661	N	N	0	N	00	N
83	20240215	141049	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	10	2	0.17	154253640	26690	90.66	5800	5830	5730	7540	4060	5800	5779.45	0.52	0	-1609	6040	5920	5790	5670	5540	5980	5730	644	1740	5000	3710	10	1	12878076	748	6.02	1.22	12	0.21	965.00	4771.00	12382	20230612	-53.08	4550	20231026	27.69	7140	-18.63	20240104	5460	6.41	20240124	24750	-76.53	20230612	4550	27.69	20231026	1.77	N	405920	5000	643 억		66661	N	N	0	N	00	N
84	20240215	131016	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	30	2	0.52	146756660	25398	86.27	5800	5830	5730	7540	4060	5800	5778.28	0.52	0	-1598	6040	5920	5790	5670	5540	5980	5730	644	1740	5000	3710	10	1	12878076	751	6.04	1.22	12	0.20	965.00	4771.00	12382	20230612	-52.92	4550	20231026	28.13	7140	-18.35	20240104	5460	6.78	20240124	24750	-76.44	20230612	4550	28.13	20231026	1.77	N	405920	5000	643 억		66661	N	N	0	N	00	N
85	20240215	121050	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	0	3	0.00	126255860	21860	74.25	5800	5830	5730	7540	4060	5800	5775.66	0.52	0	-1920	6040	5920	5790	5670	5540	5980	5730	644	1740	5000	3710	10	1	12878076	747	6.01	1.22	12	0.17	965.00	4771.00	12382	20230612	-53.16	4550	20231026	27.47	7140	-18.77	20240104	5460	6.23	20240124	24750	-76.57	20230612	4550	27.47	20231026	1.77	N	405920	5000	643 억		66661	N	N	0	N	00	N
86	20240215	111041	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	10	2	0.17	91881820	15896	53.99	5800	5820	5730	7540	4060	5800	5780.18	0.52	0	-2136	6040	5920	5790	5670	5540	5980	5730	644	1740	5000	3710	10	1	12878076	748	6.02	1.22	12	0.12	965.00	4771.00	12382	20230612	-53.08	4550	20231026	27.69	7140	-18.63	20240104	5460	6.41	20240124	24750	-76.53	20230612	4550	27.69	20231026	1.77	N	405920	5000	643 억		66661	N	N	0	N	00	N
87	20240215	091046	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-40	5	-0.69	19447790	3380	11.48	5800	5810	5740	7540	4060	5800	5753.78	0.52	0	1607	6040	5920	5790	5670	5540	5980	5730	644	1740	5000	3710	10	1	12878076	742	5.97	1.21	12	0.03	965.00	4771.00	12382	20230612	-53.48	4550	20231026	26.59	7140	-19.33	20240104	5460	5.49	20240124	24750	-76.73	20230612	4550	26.59	20231026	1.77	N	405920	5000	643 억		66661	N	N	0	N	00	N
88	20240214	161037	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	10	2	0.17	167552530	28935	55.72	5710	5910	5660	7520	4060	5790	5790.57	0.54	0	-2645	5923	5856	5733	5666	5543	5890	5700	644	1730	5000	3700	10	1	12878076	747	6.01	1.22	12	0.22	965.00	4771.00	12382	20230612	-53.16	4550	20231026	27.47	7140	-18.77	20240104	5460	6.23	20240124	24750	-76.57	20230612	4550	27.47	20231026	1.77	N	405920	5000	643 억		69491	N	N	0	N	00	N
89	20240214	151040	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-30	5	-0.52	153621380	26527	51.09	5710	5910	5660	7520	4060	5790	5791.13	0.54	0	-2153	5923	5856	5733	5666	5543	5890	5700	644	1730	5000	3700	10	1	12878076	742	5.97	1.21	12	0.21	965.00	4771.00	12382	20230612	-53.48	4550	20231026	26.59	7140	-19.33	20240104	5460	5.49	20240124	24750	-76.73	20230612	4550	26.59	20231026	1.77	N	405920	5000	643 억		69491	N	N	0	N	00	N
90	20240214	141035	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-40	5	-0.69	142178980	24535	47.25	5710	5910	5660	7520	4060	5790	5794.95	0.54	0	-2024	5923	5856	5733	5666	5543	5890	5700	644	1730	5000	3700	10	1	12878076	740	5.96	1.21	12	0.19	965.00	4771.00	12382	20230612	-53.56	4550	20231026	26.37	7140	-19.47	20240104	5460	5.31	20240124	24750	-76.77	20230612	4550	26.37	20231026	1.77	N	405920	5000	643 억		69491	N	N	0	N	00	N
91	20240214	131039	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	10	2	0.17	114634670	19743	38.02	5710	5910	5660	7520	4060	5790	5806.35	0.54	0	-2456	5923	5856	5733	5666	5543	5890	5700	644	1730	5000	3700	10	1	12878076	747	6.01	1.22	12	0.15	965.00	4771.00	12382	20230612	-53.16	4550	20231026	27.47	7140	-18.77	20240104	5460	6.23	20240124	24750	-76.57	20230612	4550	27.47	20231026	1.77	N	405920	5000	643 억		69491	N	N	0	N	00	N
92	20240214	121029	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	20	2	0.35	95661850	16466	31.71	5710	5910	5660	7520	4060	5790	5809.66	0.54	0	-2717	5923	5856	5733	5666	5543	5890	5700	644	1730	5000	3700	10	1	12878076	748	6.02	1.22	12	0.13	965.00	4771.00	12382	20230612	-53.08	4550	20231026	27.69	7140	-18.63	20240104	5460	6.41	20240124	24750	-76.53	20230612	4550	27.69	20231026	1.77	N	405920	5000	643 억		69491	N	N	0	N	00	N
93	20240214	111035	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	10	2	0.17	92403160	15904	30.63	5710	5910	5660	7520	4060	5790	5810.06	0.54	0	-2709	5923	5856	5733	5666	5543	5890	5700	644	1730	5000	3700	10	1	12878076	747	6.01	1.22	12	0.12	965.00	4771.00	12382	20230612	-53.16	4550	20231026	27.47	7140	-18.77	20240104	5460	6.23	20240124	24750	-76.57	20230612	4550	27.47	20231026	1.77	N	405920	5000	643 억		69491	N	N	0	N	00	N
94	20240214	091027	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	0	3	0.00	15890560	2774	5.34	5710	5790	5660	7520	4060	5790	5728.39	0.54	0	794	5923	5856	5733	5666	5543	5890	5700	644	1730	5000	3700	10	1	12878076	746	6.00	1.21	12	0.02	965.00	4771.00	12382	20230612	-53.24	4550	20231026	27.25	7140	-18.91	20240104	5460	6.04	20240124	24750	-76.61	20230612	4550	27.25	20231026	1.77	N	405920	5000	643 억		69491	N	N	0	N	00	N
95	20240213	161024	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	130	2	2.30	278522380	48739	161.59	5660	5800	5610	7350	3970	5660	5712.73	0.49	0	7114	5786	5722	5656	5592	5526	5755	5625	644	1690	5000	3620	10	1	12878076	746	6.00	1.21	12	0.38	965.00	4771.00	12382	20230612	-53.24	4550	20231026	27.25	7140	-18.91	20240104	5460	6.04	20240124	24750	-76.61	20230612	4550	27.25	20231026	1.79	N	405920	5000	643 억		62592	N	N	0	N	00	N
96	20240213	151024	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	100	2	1.77	239050840	41917	138.97	5660	5800	5610	7350	3970	5660	5702.96	0.49	0	7146	5786	5722	5656	5592	5526	5755	5625	644	1690	5000	3620	10	1	12878076	742	5.97	1.21	12	0.33	965.00	4771.00	12382	20230612	-53.48	4550	20231026	26.59	7140	-19.33	20240104	5460	5.49	20240124	24750	-76.73	20230612	4550	26.59	20231026	1.79	N	405920	5000	643 억		62592	N	N	0	N	00	N
97	20240213	141034	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	50	2	0.88	132302360	23378	77.51	5660	5710	5610	7350	3970	5660	5659.27	0.49	0	5710	5786	5722	5656	5592	5526	5755	5625	644	1690	5000	3620	10	1	12878076	735	5.92	1.20	12	0.18	965.00	4771.00	12382	20230612	-53.88	4550	20231026	25.49	7140	-20.03	20240104	5460	4.58	20240124	24750	-76.93	20230612	4550	25.49	20231026	1.79	N	405920	5000	643 억		62592	N	N	0	N	00	N
98	20240213	131019	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	10	2	0.18	121203930	21429	71.04	5660	5700	5610	7350	3970	5660	5656.07	0.49	0	4540	5786	5722	5656	5592	5526	5755	5625	644	1690	5000	3620	10	1	12878076	730	5.88	1.19	12	0.17	965.00	4771.00	12382	20230612	-54.21	4550	20231026	24.62	7140	-20.59	20240104	5460	3.85	20240124	24750	-77.09	20230612	4550	24.62	20231026	1.79	N	405920	5000	643 억		62592	N	N	0	N	00	N
99	20240213	121031	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	10	2	0.18	90745000	16057	53.23	5660	5700	5610	7350	3970	5660	5651.43	0.49	0	2846	5786	5722	5656	5592	5526	5755	5625	644	1690	5000	3620	10	1	12878076	730	5.88	1.19	12	0.12	965.00	4771.00	12382	20230612	-54.21	4550	20231026	24.62	7140	-20.59	20240104	5460	3.85	20240124	24750	-77.09	20230612	4550	24.62	20231026	1.79	N	405920	5000	643 억		62592	N	N	0	N	00	N
100	20240213	111057	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	10	2	0.18	73167850	12953	42.94	5660	5700	5610	7350	3970	5660	5648.72	0.49	0	2937	5786	5722	5656	5592	5526	5755	5625	644	1690	5000	3620	10	1	12878076	730	5.88	1.19	12	0.10	965.00	4771.00	12382	20230612	-54.21	4550	20231026	24.62	7140	-20.59	20240104	5460	3.85	20240124	24750	-77.09	20230612	4550	24.62	20231026	1.79	N	405920	5000	643 억		62592	N	N	0	N	00	N
101	20240213	100922	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-10	5	-0.18	44423070	7860	26.06	5660	5700	5610	7350	3970	5660	5651.79	0.49	0	2754	5786	5722	5656	5592	5526	5755	5625	644	1690	5000	3620	10	1	12878076	728	5.85	1.18	12	0.06	965.00	4771.00	12382	20230612	-54.37	4550	20231026	24.18	7140	-20.87	20240104	5460	3.48	20240124	24750	-77.17	20230612	4550	24.18	20231026	1.79	N	405920	5000	643 억		62592	N	N	0	N	00	N