KissMeData/013990/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	160303	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	6450	360	2	5.91	156275732620	23651656	868.55	6090	6940	6090	7910	4270	6090	6607.95	2.76	0	11529	6483	6286	6173	5976	5863	6230	5920	164	1820	500	4380	10	1	32887536	2121	20.41	1.31	12	71.92	316.00	4909.00	7180	20240118	-10.17	2730	20230726	136.26	7180	-10.17	20240118	3935	63.91	20240102	7180	-10.17	20240118	2730	136.26	20230726	9.12	N	013990	500	164 억		906842	N	N	0	N	00	N
3	20240229	150303	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	6510	420	2	6.90	151159281980	22863580	839.61	6090	6940	6090	7910	4270	6090	6611.72	2.76	0	-35815	6483	6286	6173	5976	5863	6230	5920	164	1820	500	4380	10	1	32887536	2141	20.60	1.33	12	69.52	316.00	4909.00	7180	20240118	-9.33	2730	20230726	138.46	7180	-9.33	20240118	3935	65.44	20240102	7180	-9.33	20240118	2730	138.46	20230726	9.12	N	013990	500	164 억		906842	N	N	0	N	00	N
4	20240229	140304	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	6480	390	2	6.40	146378745530	22129044	812.64	6090	6940	6090	7910	4270	6090	6615.16	2.76	0	-89590	6483	6286	6173	5976	5863	6230	5920	164	1820	500	4380	10	1	32887536	2131	20.51	1.32	12	67.29	316.00	4909.00	7180	20240118	-9.75	2730	20230726	137.36	7180	-9.75	20240118	3935	64.68	20240102	7180	-9.75	20240118	2730	137.36	20230726	9.12	N	013990	500	164 억		906842	N	N	0	N	00	N
5	20240229	130304	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	6420	330	2	5.42	139738146800	21103014	774.96	6090	6940	6090	7910	4270	6090	6622.12	2.76	0	-138603	6483	6286	6173	5976	5863	6230	5920	164	1820	500	4380	10	1	32887536	2111	20.32	1.31	12	64.17	316.00	4909.00	7180	20240118	-10.58	2730	20230726	135.16	7180	-10.58	20240118	3935	63.15	20240102	7180	-10.58	20240118	2730	135.16	20230726	9.12	N	013990	500	164 억		906842	N	N	0	N	00	N
6	20240229	120305	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	6550	460	2	7.55	131449118490	19825789	728.06	6090	6940	6090	7910	4270	6090	6630.64	2.76	0	-118242	6483	6286	6173	5976	5863	6230	5920	164	1820	500	4380	10	1	32887536	2154	20.73	1.33	12	60.28	316.00	4909.00	7180	20240118	-8.77	2730	20230726	139.93	7180	-8.77	20240118	3935	66.45	20240102	7180	-8.77	20240118	2730	139.93	20230726	9.12	N	013990	500	164 억		906842	N	N	0	N	00	N
7	20240229	110305	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	6550	460	2	7.55	125674223170	18940332	695.54	6090	6940	6090	7910	4270	6090	6635.73	2.76	0	-88300	6483	6286	6173	5976	5863	6230	5920	164	1820	500	4380	10	1	32887536	2154	20.73	1.33	12	57.59	316.00	4909.00	7180	20240118	-8.77	2730	20230726	139.93	7180	-8.77	20240118	3935	66.45	20240102	7180	-8.77	20240118	2730	139.93	20230726	9.12	N	013990	500	164 억		906842	N	N	0	N	00	N
8	20240229	100305	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	6480	390	2	6.40	106856315760	16048118	589.33	6090	6940	6090	7910	4270	6090	6659.06	2.76	0	-6956	6483	6286	6173	5976	5863	6230	5920	164	1820	500	4380	10	1	32887536	2131	20.51	1.32	12	48.80	316.00	4909.00	7180	20240118	-9.75	2730	20230726	137.36	7180	-9.75	20240118	3935	64.68	20240102	7180	-9.75	20240118	2730	137.36	20230726	9.12	N	013990	500	164 억		906842	N	N	0	N	00	N
9	20240229	090305	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	6170	80	2	1.31	1057045220	172232	6.32	6090	6200	6090	7910	4270	6090	6142.13	2.76	0	23497	6483	6286	6173	5976	5863	6230	5920	164	1820	500	4380	10	1	32887536	2029	19.53	1.26	12	0.52	316.00	4909.00	7180	20240118	-14.07	2730	20230726	126.01	7180	-14.07	20240118	3935	56.80	20240102	7180	-14.07	20240118	2730	126.01	20230726	9.12	N	013990	500	164 억		906842	N	N	0	N	00	N
10	20240228	160247	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-120	5	-1.93	16648793600	2680029	100.25	6230	6370	6060	8070	4350	6210	6212.48	2.74	0	1033	6603	6406	6153	5956	5703	6505	6055	164	1860	500	4470	10	1	32887536	2003	19.27	1.24	12	8.15	316.00	4909.00	7180	20240118	-15.18	2730	20230726	123.08	7180	-15.18	20240118	3935	54.76	20240102	7180	-15.18	20240118	2730	123.08	20230726	8.67	N	013990	500	164 억		902754	N	N	0	N	00	N
11	20240228	150251	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-110	5	-1.77	15658174110	2517313	94.16	6230	6370	6060	8070	4350	6210	6220.23	2.74	0	-21862	6603	6406	6153	5956	5703	6505	6055	164	1860	500	4470	10	1	32887536	2006	19.30	1.24	12	7.65	316.00	4909.00	7180	20240118	-15.04	2730	20230726	123.44	7180	-15.04	20240118	3935	55.02	20240102	7180	-15.04	20240118	2730	123.44	20230726	8.67	N	013990	500	164 억		902754	N	N	0	N	00	N
12	20240228	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-80	5	-1.29	14505266720	2328582	87.10	6230	6370	6060	8070	4350	6210	6229.30	2.74	0	-15877	6603	6406	6153	5956	5703	6505	6055	164	1860	500	4470	10	1	32887536	2016	19.40	1.25	12	7.08	316.00	4909.00	7180	20240118	-14.62	2730	20230726	124.54	7180	-14.62	20240118	3935	55.78	20240102	7180	-14.62	20240118	2730	124.54	20230726	8.67	N	013990	500	164 억		902754	N	N	0	N	00	N
13	20240228	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-70	5	-1.13	13718020920	2200688	82.32	6230	6370	6060	8070	4350	6210	6233.61	2.74	0	-20788	6603	6406	6153	5956	5703	6505	6055	164	1860	500	4470	10	1	32887536	2019	19.43	1.25	12	6.69	316.00	4909.00	7180	20240118	-14.48	2730	20230726	124.91	7180	-14.48	20240118	3935	56.04	20240102	7180	-14.48	20240118	2730	124.91	20230726	8.67	N	013990	500	164 억		902754	N	N	0	N	00	N
14	20240228	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	6250	40	2	0.64	7666384560	1225326	45.83	6230	6350	6160	8070	4350	6210	6256.97	2.74	0	97357	6603	6406	6153	5956	5703	6505	6055	164	1860	500	4470	10	1	32887536	2055	19.78	1.27	12	3.73	316.00	4909.00	7180	20240118	-12.95	2730	20230726	128.94	7180	-12.95	20240118	3935	58.83	20240102	7180	-12.95	20240118	2730	128.94	20230726	8.67	N	013990	500	164 억		902754	N	N	0	N	00	N
15	20240228	110253	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	-10	5	-0.16	6534253660	1043120	39.02	6230	6350	6180	8070	4350	6210	6264.63	2.74	0	92087	6603	6406	6153	5956	5703	6505	6055	164	1860	500	4470	10	1	32887536	2039	19.62	1.26	12	3.17	316.00	4909.00	7180	20240118	-13.65	2730	20230726	127.11	7180	-13.65	20240118	3935	57.56	20240102	7180	-13.65	20240118	2730	127.11	20230726	8.67	N	013990	500	164 억		902754	N	N	0	N	00	N
16	20240228	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	6300	90	2	1.45	4794612580	764816	28.61	6230	6350	6180	8070	4350	6210	6269.70	2.74	0	90951	6603	6406	6153	5956	5703	6505	6055	164	1860	500	4470	10	1	32887536	2072	19.94	1.28	12	2.33	316.00	4909.00	7180	20240118	-12.26	2730	20230726	130.77	7180	-12.26	20240118	3935	60.10	20240102	7180	-12.26	20240118	2730	130.77	20230726	8.67	N	013990	500	164 억		902754	N	N	0	N	00	N
17	20240228	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	0	3	0.00	587957830	94493	3.53	6230	6250	6190	8070	4350	6210	6223.58	2.74	0	-16791	6603	6406	6153	5956	5703	6505	6055	164	1860	500	4470	10	1	32887536	2042	19.65	1.27	12	0.29	316.00	4909.00	7180	20240118	-13.51	2730	20230726	127.47	7180	-13.51	20240118	3935	57.81	20240102	7180	-13.51	20240118	2730	127.47	20230726	8.67	N	013990	500	164 억		902754	N	N	0	N	00	N
18	20240227	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	50	2	0.81	15977676090	2618786	44.50	6080	6350	5900	8000	4320	6160	6100.43	2.44	0	100093	6740	6450	6260	5970	5780	6355	5875	164	1840	500	4430	10	1	32887536	2042	19.65	1.27	12	7.96	316.00	4909.00	7180	20240118	-13.51	2730	20230726	127.47	7180	-13.51	20240118	3935	57.81	20240102	7180	-13.51	20240118	2730	127.47	20230726	8.65	N	013990	500	164 억		802802	N	N	0	N	00	N
19	20240227	150304	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-40	5	-0.65	14262540090	2341021	39.78	6080	6350	5900	8000	4320	6160	6092.43	2.44	0	47506	6740	6450	6260	5970	5780	6355	5875	164	1840	500	4430	10	1	32887536	2013	19.37	1.25	12	7.12	316.00	4909.00	7180	20240118	-14.76	2730	20230726	124.18	7180	-14.76	20240118	3935	55.53	20240102	7180	-14.76	20240118	2730	124.18	20230726	8.65	N	013990	500	164 억		802802	N	N	0	N	00	N
20	20240227	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-70	5	-1.14	13010607900	2134594	36.27	6080	6350	5900	8000	4320	6160	6095.11	2.44	0	14693	6740	6450	6260	5970	5780	6355	5875	164	1840	500	4430	10	1	32887536	2003	19.27	1.24	12	6.49	316.00	4909.00	7180	20240118	-15.18	2730	20230726	123.08	7180	-15.18	20240118	3935	54.76	20240102	7180	-15.18	20240118	2730	123.08	20230726	8.65	N	013990	500	164 억		802802	N	N	0	N	00	N
21	20240227	130245	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-40	5	-0.65	12129694950	1990109	33.82	6080	6350	5900	8000	4320	6160	6094.97	2.44	0	7280	6740	6450	6260	5970	5780	6355	5875	164	1840	500	4430	10	1	32887536	2013	19.37	1.25	12	6.05	316.00	4909.00	7180	20240118	-14.76	2730	20230726	124.18	7180	-14.76	20240118	3935	55.53	20240102	7180	-14.76	20240118	2730	124.18	20230726	8.65	N	013990	500	164 억		802802	N	N	0	N	00	N
22	20240227	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-40	5	-0.65	8588852130	1421249	24.15	6080	6230	5900	8000	4320	6160	6043.13	2.44	0	-5721	6740	6450	6260	5970	5780	6355	5875	164	1840	500	4430	10	1	32887536	2013	19.37	1.25	12	4.32	316.00	4909.00	7180	20240118	-14.76	2730	20230726	124.18	7180	-14.76	20240118	3935	55.53	20240102	7180	-14.76	20240118	2730	124.18	20230726	8.65	N	013990	500	164 억		802802	N	N	0	N	00	N
23	20240227	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-30	5	-0.49	7114679160	1180351	20.06	6080	6230	5900	8000	4320	6160	6027.54	2.44	0	-29897	6740	6450	6260	5970	5780	6355	5875	164	1840	500	4430	10	1	32887536	2016	19.40	1.25	12	3.59	316.00	4909.00	7180	20240118	-14.62	2730	20230726	124.54	7180	-14.62	20240118	3935	55.78	20240102	7180	-14.62	20240118	2730	124.54	20230726	8.65	N	013990	500	164 억		802802	N	N	0	N	00	N
24	20240227	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-110	5	-1.79	5970657030	991438	16.85	6080	6230	5900	8000	4320	6160	6022.15	2.44	0	-50261	6740	6450	6260	5970	5780	6355	5875	164	1840	500	4430	10	1	32887536	1990	19.15	1.23	12	3.01	316.00	4909.00	7180	20240118	-15.74	2730	20230726	121.61	7180	-15.74	20240118	3935	53.75	20240102	7180	-15.74	20240118	2730	121.61	20230726	8.65	N	013990	500	164 억		802802	N	N	0	N	00	N
25	20240227	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-50	5	-0.81	471909140	77494	1.32	6080	6150	6070	8000	4320	6160	6089.18	2.44	0	10973	6740	6450	6260	5970	5780	6355	5875	164	1840	500	4430	10	1	32887536	2009	19.34	1.24	12	0.24	316.00	4909.00	7180	20240118	-14.90	2730	20230726	123.81	7180	-14.90	20240118	3935	55.27	20240102	7180	-14.90	20240118	2730	123.81	20230726	8.65	N	013990	500	164 억		802802	N	N	0	N	00	N
26	20240226	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	20	2	0.33	37026823010	5846725	372.14	6190	6550	6070	7980	4300	6140	6333.12	2.59	0	-53318	6340	6240	6120	6020	5900	6180	5960	164	1840	500	4420	10	1	32887536	2026	19.49	1.25	12	17.78	316.00	4909.00	7180	20240118	-14.21	2730	20230726	125.64	7180	-14.21	20240118	3935	56.54	20240102	7180	-14.21	20240118	2730	125.64	20230726	8.79	N	013990	500	164 억		852191	N	N	0	N	00	N
27	20240226	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	0	3	0.00	35882182200	5660851	360.31	6190	6550	6070	7980	4300	6140	6338.76	2.59	0	-77608	6340	6240	6120	6020	5900	6180	5960	164	1840	500	4420	10	1	32887536	2019	19.43	1.25	12	17.21	316.00	4909.00	7180	20240118	-14.48	2730	20230726	124.91	7180	-14.48	20240118	3935	56.04	20240102	7180	-14.48	20240118	2730	124.91	20230726	8.79	N	013990	500	164 억		852191	N	N	0	N	00	N
28	20240226	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	60	2	0.98	32908560810	5176096	329.45	6190	6550	6130	7980	4300	6140	6357.92	2.59	0	-93131	6340	6240	6120	6020	5900	6180	5960	164	1840	500	4420	10	1	32887536	2039	19.62	1.26	12	15.74	316.00	4909.00	7180	20240118	-13.65	2730	20230726	127.11	7180	-13.65	20240118	3935	57.56	20240102	7180	-13.65	20240118	2730	127.11	20230726	8.79	N	013990	500	164 억		852191	N	N	0	N	00	N
29	20240226	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	6330	190	2	3.09	28782295970	4513711	287.29	6190	6550	6130	7980	4300	6140	6376.80	2.59	0	-41568	6340	6240	6120	6020	5900	6180	5960	164	1840	500	4420	10	1	32887536	2082	20.03	1.29	12	13.72	316.00	4909.00	7180	20240118	-11.84	2730	20230726	131.87	7180	-11.84	20240118	3935	60.86	20240102	7180	-11.84	20240118	2730	131.87	20230726	8.79	N	013990	500	164 억		852191	N	N	0	N	00	N
30	20240226	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	150	2	2.44	20741526350	3260935	207.55	6190	6550	6130	7980	4300	6140	6360.81	2.59	0	-1877	6340	6240	6120	6020	5900	6180	5960	164	1840	500	4420	10	1	32887536	2069	19.91	1.28	12	9.92	316.00	4909.00	7180	20240118	-12.40	2730	20230726	130.40	7180	-12.40	20240118	3935	59.85	20240102	7180	-12.40	20240118	2730	130.40	20230726	8.79	N	013990	500	164 억		852191	N	N	0	N	00	N
31	20240226	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	120	2	1.95	19677804520	3091763	196.79	6190	6550	6130	7980	4300	6140	6364.81	2.59	0	-8298	6340	6240	6120	6020	5900	6180	5960	164	1840	500	4420	10	1	32887536	2059	19.81	1.28	12	9.40	316.00	4909.00	7180	20240118	-12.81	2730	20230726	129.30	7180	-12.81	20240118	3935	59.09	20240102	7180	-12.81	20240118	2730	129.30	20230726	8.79	N	013990	500	164 억		852191	N	N	0	N	00	N
32	20240226	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	350	2	5.70	11145165210	1751078	111.45	6190	6550	6130	7980	4300	6140	6365.13	2.59	0	64472	6340	6240	6120	6020	5900	6180	5960	164	1840	500	4420	10	1	32887536	2134	20.54	1.32	12	5.32	316.00	4909.00	7180	20240118	-9.61	2730	20230726	137.73	7180	-9.61	20240118	3935	64.93	20240102	7180	-9.61	20240118	2730	137.73	20230726	8.79	N	013990	500	164 억		852191	N	N	0	N	00	N
33	20240226	090257	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	30	2	0.49	397507060	64423	4.10	6190	6200	6130	7980	4300	6140	6171.76	2.59	0	-14448	6340	6240	6120	6020	5900	6180	5960	164	1840	500	4420	10	1	32887536	2029	19.53	1.26	12	0.20	316.00	4909.00	7180	20240118	-14.07	2730	20230726	126.01	7180	-14.07	20240118	3935	56.80	20240102	7180	-14.07	20240118	2730	126.01	20230726	8.79	N	013990	500	164 억		852191	N	N	0	N	00	N
34	20240223	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-20	5	-0.32	9423608430	1538869	66.46	6160	6220	6000	8000	4320	6160	6123.63	2.59	0	-6924	6506	6332	6156	5982	5806	6245	5895	164	1840	500	4430	10	1	32887536	2019	19.43	1.25	12	4.68	316.00	4909.00	7180	20240118	-14.48	2730	20230726	124.91	7180	-14.48	20240118	3935	56.04	20240102	7180	-14.48	20240118	2730	124.91	20230726	8.40	N	013990	500	164 억		851760	N	N	0	N	00	N
35	20240223	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	10	2	0.16	8814398320	1440019	62.19	6160	6220	6000	8000	4320	6160	6120.95	2.59	0	-366	6506	6332	6156	5982	5806	6245	5895	164	1840	500	4430	10	1	32887536	2029	19.53	1.26	12	4.38	316.00	4909.00	7180	20240118	-14.07	2730	20230726	126.01	7180	-14.07	20240118	3935	56.80	20240102	7180	-14.07	20240118	2730	126.01	20230726	8.40	N	013990	500	164 억		851760	N	N	0	N	00	N
36	20240223	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-100	5	-1.62	7288989610	1191940	51.48	6160	6220	6000	8000	4320	6160	6115.13	2.59	0	-21249	6506	6332	6156	5982	5806	6245	5895	164	1840	500	4430	10	1	32887536	1993	19.18	1.23	12	3.62	316.00	4909.00	7180	20240118	-15.60	2730	20230726	121.98	7180	-15.60	20240118	3935	54.00	20240102	7180	-15.60	20240118	2730	121.98	20230726	8.40	N	013990	500	164 억		851760	N	N	0	N	00	N
37	20240223	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-30	5	-0.49	6328591160	1034160	44.66	6160	6220	6000	8000	4320	6160	6119.44	2.59	0	-25319	6506	6332	6156	5982	5806	6245	5895	164	1840	500	4430	10	1	32887536	2016	19.40	1.25	12	3.14	316.00	4909.00	7180	20240118	-14.62	2730	20230726	124.54	7180	-14.62	20240118	3935	55.78	20240102	7180	-14.62	20240118	2730	124.54	20230726	8.40	N	013990	500	164 억		851760	N	N	0	N	00	N
38	20240223	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	0	3	0.00	5039820980	825088	35.63	6160	6200	6000	8000	4320	6160	6108.04	2.59	0	-26720	6506	6332	6156	5982	5806	6245	5895	164	1840	500	4430	10	1	32887536	2026	19.49	1.25	12	2.51	316.00	4909.00	7180	20240118	-14.21	2730	20230726	125.64	7180	-14.21	20240118	3935	56.54	20240102	7180	-14.21	20240118	2730	125.64	20230726	8.40	N	013990	500	164 억		851760	N	N	0	N	00	N
39	20240223	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-70	5	-1.14	3340724530	549278	23.72	6160	6180	6000	8000	4320	6160	6081.62	2.59	0	-70729	6506	6332	6156	5982	5806	6245	5895	164	1840	500	4430	10	1	32887536	2003	19.27	1.24	12	1.67	316.00	4909.00	7180	20240118	-15.18	2730	20230726	123.08	7180	-15.18	20240118	3935	54.76	20240102	7180	-15.18	20240118	2730	123.08	20230726	8.40	N	013990	500	164 억		851760	N	N	0	N	00	N
40	20240223	100256	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-90	5	-1.46	2700687440	443938	19.17	6160	6180	6000	8000	4320	6160	6082.99	2.59	0	-78260	6506	6332	6156	5982	5806	6245	5895	164	1840	500	4430	10	1	32887536	1996	19.21	1.24	12	1.35	316.00	4909.00	7180	20240118	-15.46	2730	20230726	122.34	7180	-15.46	20240118	3935	54.26	20240102	7180	-15.46	20240118	2730	122.34	20230726	8.40	N	013990	500	164 억		851760	N	N	0	N	00	N
41	20240223	090259	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-30	5	-0.49	534074740	87056	3.76	6160	6160	6080	8000	4320	6160	6133.99	2.59	0	-44523	6506	6332	6156	5982	5806	6245	5895	164	1840	500	4430	10	1	32887536	2016	19.40	1.25	12	0.26	316.00	4909.00	7180	20240118	-14.62	2730	20230726	124.54	7180	-14.62	20240118	3935	55.78	20240102	7180	-14.62	20240118	2730	124.54	20230726	8.40	N	013990	500	164 억		851760	N	N	0	N	00	N
42	20240222	160251	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	40	2	0.65	13859260130	2249707	60.61	6170	6330	5980	7950	4290	6120	6160.50	2.51	0	26645	6500	6310	6210	6020	5920	6260	5970	164	1830	500	4400	10	1	32887536	2026	19.49	1.25	12	6.84	316.00	4909.00	7180	20240118	-14.21	2730	20230726	125.64	7180	-14.21	20240118	3935	56.54	20240102	7180	-14.21	20240118	2730	125.64	20230726	8.37	N	013990	500	164 억		825951	N	N	0	N	00	N
43	20240222	150257	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	50	2	0.82	13292776140	2157739	58.14	6170	6330	5980	7950	4290	6120	6160.54	2.51	0	8718	6500	6310	6210	6020	5920	6260	5970	164	1830	500	4400	10	1	32887536	2029	19.53	1.26	12	6.56	316.00	4909.00	7180	20240118	-14.07	2730	20230726	126.01	7180	-14.07	20240118	3935	56.80	20240102	7180	-14.07	20240118	2730	126.01	20230726	8.37	N	013990	500	164 억		825951	N	N	0	N	00	N
44	20240222	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-20	5	-0.33	12009279060	1948869	52.51	6170	6330	5980	7950	4290	6120	6162.21	2.51	0	-6624	6500	6310	6210	6020	5920	6260	5970	164	1830	500	4400	10	1	32887536	2006	19.30	1.24	12	5.93	316.00	4909.00	7180	20240118	-15.04	2730	20230726	123.44	7180	-15.04	20240118	3935	55.02	20240102	7180	-15.04	20240118	2730	123.44	20230726	8.37	N	013990	500	164 억		825951	N	N	0	N	00	N
45	20240222	130251	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	0	3	0.00	10845093660	1758457	47.38	6170	6330	5980	7950	4290	6120	6167.44	2.51	0	5806	6500	6310	6210	6020	5920	6260	5970	164	1830	500	4400	10	1	32887536	2013	19.37	1.25	12	5.35	316.00	4909.00	7180	20240118	-14.76	2730	20230726	124.18	7180	-14.76	20240118	3935	55.53	20240102	7180	-14.76	20240118	2730	124.18	20230726	8.37	N	013990	500	164 억		825951	N	N	0	N	00	N
46	20240222	120257	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	10	2	0.16	10118867710	1640161	44.19	6170	6330	5980	7950	4290	6120	6169.48	2.51	0	23366	6500	6310	6210	6020	5920	6260	5970	164	1830	500	4400	10	1	32887536	2016	19.40	1.25	12	4.99	316.00	4909.00	7180	20240118	-14.62	2730	20230726	124.54	7180	-14.62	20240118	3935	55.78	20240102	7180	-14.62	20240118	2730	124.54	20230726	8.37	N	013990	500	164 억		825951	N	N	0	N	00	N
47	20240222	110256	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	100	2	1.63	8994722070	1458049	39.28	6170	6330	5980	7950	4290	6120	6169.07	2.51	0	34470	6500	6310	6210	6020	5920	6260	5970	164	1830	500	4400	10	1	32887536	2046	19.68	1.27	12	4.43	316.00	4909.00	7180	20240118	-13.37	2730	20230726	127.84	7180	-13.37	20240118	3935	58.07	20240102	7180	-13.37	20240118	2730	127.84	20230726	8.37	N	013990	500	164 억		825951	N	N	0	N	00	N
48	20240222	100254	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	90	2	1.47	5004753810	819847	22.09	6170	6220	5980	7950	4290	6120	6104.47	2.51	0	46434	6500	6310	6210	6020	5920	6260	5970	164	1830	500	4400	10	1	32887536	2042	19.65	1.27	12	2.49	316.00	4909.00	7180	20240118	-13.51	2730	20230726	127.47	7180	-13.51	20240118	3935	57.81	20240102	7180	-13.51	20240118	2730	127.47	20230726	8.37	N	013990	500	164 억		825951	N	N	0	N	00	N
49	20240222	090256	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-20	5	-0.33	653317560	106470	2.87	6170	6190	6090	7950	4290	6120	6136.41	2.51	0	-39450	6500	6310	6210	6020	5920	6260	5970	164	1830	500	4400	10	1	32887536	2006	19.30	1.24	12	0.32	316.00	4909.00	7180	20240118	-15.04	2730	20230726	123.44	7180	-15.04	20240118	3935	55.02	20240102	7180	-15.04	20240118	2730	123.44	20230726	8.37	N	013990	500	164 억		825951	N	N	0	N	00	N
50	20240221	160254	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-230	5	-3.62	22990443980	3676468	27.65	6200	6400	6110	8250	4450	6350	6253.67	2.57	0	-36191	6850	6600	6180	5930	5510	6725	6055	164	1900	500	4570	10	1	32887536	2013	19.37	1.25	12	11.18	316.00	4909.00	7180	20240118	-14.76	2730	20230726	124.18	7180	-14.76	20240118	3935	55.53	20240102	7180	-14.76	20240118	2730	124.18	20230726	8.58	N	013990	500	164 억		845749	N	N	0	N	00	N
51	20240221	150252	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-130	5	-2.05	20939049040	3343261	25.14	6200	6400	6150	8250	4450	6350	6262.97	2.57	0	-76361	6850	6600	6180	5930	5510	6725	6055	164	1900	500	4570	10	1	32887536	2046	19.68	1.27	12	10.17	316.00	4909.00	7180	20240118	-13.37	2730	20230726	127.84	7180	-13.37	20240118	3935	58.07	20240102	7180	-13.37	20240118	2730	127.84	20230726	8.58	N	013990	500	164 억		845749	N	N	0	N	00	N
52	20240221	140253	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-130	5	-2.05	19545284030	3119656	23.46	6200	6400	6150	8250	4450	6350	6265.11	2.57	0	-62428	6850	6600	6180	5930	5510	6725	6055	164	1900	500	4570	10	1	32887536	2046	19.68	1.27	12	9.49	316.00	4909.00	7180	20240118	-13.37	2730	20230726	127.84	7180	-13.37	20240118	3935	58.07	20240102	7180	-13.37	20240118	2730	127.84	20230726	8.58	N	013990	500	164 억		845749	N	N	0	N	00	N
53	20240221	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	6240	-110	5	-1.73	18361391100	2929376	22.03	6200	6400	6150	8250	4450	6350	6267.93	2.57	0	-60186	6850	6600	6180	5930	5510	6725	6055	164	1900	500	4570	10	1	32887536	2052	19.75	1.27	12	8.91	316.00	4909.00	7180	20240118	-13.09	2730	20230726	128.57	7180	-13.09	20240118	3935	58.58	20240102	7180	-13.09	20240118	2730	128.57	20230726	8.58	N	013990	500	164 억		845749	N	N	0	N	00	N
54	20240221	120254	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	-60	5	-0.94	15529903590	2480276	18.65	6200	6400	6150	8250	4450	6350	6261.24	2.57	0	-55089	6850	6600	6180	5930	5510	6725	6055	164	1900	500	4570	10	1	32887536	2069	19.91	1.28	12	7.54	316.00	4909.00	7180	20240118	-12.40	2730	20230726	130.40	7180	-12.40	20240118	3935	59.85	20240102	7180	-12.40	20240118	2730	130.40	20230726	8.58	N	013990	500	164 억		845749	N	N	0	N	00	N
55	20240221	110255	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	-90	5	-1.42	14177424750	2264057	17.03	6200	6400	6150	8250	4450	6350	6261.82	2.57	0	-50520	6850	6600	6180	5930	5510	6725	6055	164	1900	500	4570	10	1	32887536	2059	19.81	1.28	12	6.88	316.00	4909.00	7180	20240118	-12.81	2730	20230726	129.30	7180	-12.81	20240118	3935	59.09	20240102	7180	-12.81	20240118	2730	129.30	20230726	8.58	N	013990	500	164 억		845749	N	N	0	N	00	N
56	20240221	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	-30	5	-0.47	11470350410	1833638	13.79	6200	6400	6150	8250	4450	6350	6255.34	2.57	0	-56684	6850	6600	6180	5930	5510	6725	6055	164	1900	500	4570	10	1	32887536	2078	20.00	1.29	12	5.58	316.00	4909.00	7180	20240118	-11.98	2730	20230726	131.50	7180	-11.98	20240118	3935	60.61	20240102	7180	-11.98	20240118	2730	131.50	20230726	8.58	N	013990	500	164 억		845749	N	N	0	N	00	N
57	20240221	090253	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	-130	5	-2.05	1999672630	321493	2.42	6200	6270	6190	8250	4450	6350	6218.58	2.57	0	58745	6850	6600	6180	5930	5510	6725	6055	164	1900	500	4570	10	1	32887536	2046	19.68	1.27	12	0.98	316.00	4909.00	7180	20240118	-13.37	2730	20230726	127.84	7180	-13.37	20240118	3935	58.07	20240102	7180	-13.37	20240118	2730	127.84	20230726	8.58	N	013990	500	164 억		845749	N	N	0	N	00	N
58	20240220	160250	57	100.00	KOSDAQ		유통	N	N	N	N		N	6350	440	2	7.45	81175318160	13069030	853.88	5870	6430	5760	7680	4140	5910	6210.86	2.56	0	13642	6123	6016	5933	5826	5743	6070	5880	164	1770	500	4250	10	1	32887536	2088	20.09	1.29	12	39.74	316.00	4909.00	7180	20240118	-11.56	2730	20230726	132.60	7180	-11.56	20240118	3935	61.37	20240102	7180	-11.56	20240118	2730	132.60	20230726	8.34	N	013990	500	164 억		842323	N	N	0	N	00	N
59	20240220	150252	57	100.00	KOSDAQ		유통	N	N	N	N		N	6430	520	2	8.80	72142862060	11647330	760.99	5870	6430	5760	7680	4140	5910	6193.96	2.56	0	43059	6123	6016	5933	5826	5743	6070	5880	164	1770	500	4250	10	1	32887536	2115	20.35	1.31	12	35.42	316.00	4909.00	7180	20240118	-10.45	2730	20230726	135.53	7180	-10.45	20240118	3935	63.41	20240102	7180	-10.45	20240118	2730	135.53	20230726	8.34	N	013990	500	164 억		842323	N	N	0	N	00	N
60	20240220	140252	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	200	2	3.38	44304095270	7225617	472.09	5870	6300	5760	7680	4140	5910	6131.55	2.56	0	15398	6123	6016	5933	5826	5743	6070	5880	164	1770	500	4250	10	1	32887536	2009	19.34	1.24	12	21.97	316.00	4909.00	7180	20240118	-14.90	2730	20230726	123.81	7180	-14.90	20240118	3935	55.27	20240102	7180	-14.90	20240118	2730	123.81	20230726	8.34	N	013990	500	164 억		842323	N	N	0	N	00	N
61	20240220	130253	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	240	2	4.06	40955089370	6679023	436.38	5870	6300	5760	7680	4140	5910	6131.92	2.56	0	-31479	6123	6016	5933	5826	5743	6070	5880	164	1770	500	4250	10	1	32887536	2023	19.46	1.25	12	20.31	316.00	4909.00	7180	20240118	-14.35	2730	20230726	125.27	7180	-14.35	20240118	3935	56.29	20240102	7180	-14.35	20240118	2730	125.27	20230726	8.34	N	013990	500	164 억		842323	N	N	0	N	00	N
62	20240220	120251	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	180	2	3.05	29628933160	4848153	316.76	5870	6300	5760	7680	4140	5910	6111.42	2.56	0	-25409	6123	6016	5933	5826	5743	6070	5880	164	1770	500	4250	10	1	32887536	2003	19.27	1.24	12	14.74	316.00	4909.00	7180	20240118	-15.18	2730	20230726	123.08	7180	-15.18	20240118	3935	54.76	20240102	7180	-15.18	20240118	2730	123.08	20230726	8.34	N	013990	500	164 억		842323	N	N	0	N	00	N
63	20240220	110250	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-30	5	-0.51	4732028730	808070	52.80	5870	5960	5760	7680	4140	5910	5855.91	2.56	0	44210	6123	6016	5933	5826	5743	6070	5880	164	1770	500	4250	10	1	32887536	1934	18.61	1.20	12	2.46	316.00	4909.00	7180	20240118	-18.11	2730	20230726	115.38	7180	-18.11	20240118	3935	49.43	20240102	7180	-18.11	20240118	2730	115.38	20230726	8.34	N	013990	500	164 억		842323	N	N	0	N	00	N
64	20240220	100241	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	-90	5	-1.52	2366256790	403906	26.39	5870	5960	5810	7680	4140	5910	5858.34	2.56	0	63553	6123	6016	5933	5826	5743	6070	5880	164	1770	500	4250	10	1	32887536	1914	18.42	1.19	12	1.23	316.00	4909.00	7180	20240118	-18.94	2730	20230726	113.19	7180	-18.94	20240118	3935	47.90	20240102	7180	-18.94	20240118	2730	113.19	20230726	8.34	N	013990	500	164 억		842323	N	N	0	N	00	N
65	20240220	090253	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	30	2	0.51	241876760	40942	2.67	5870	5940	5870	7680	4140	5910	5907.75	2.56	0	12981	6123	6016	5933	5826	5743	6070	5880	164	1770	500	4250	10	1	32887536	1954	18.80	1.21	12	0.12	316.00	4909.00	7180	20240118	-17.27	2730	20230726	117.58	7180	-17.27	20240118	3935	50.95	20240102	7180	-17.27	20240118	2730	117.58	20230726	8.34	N	013990	500	164 억		842323	N	N	0	N	00	N
66	20240219	160252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-60	5	-1.01	8925278890	1508112	30.63	5890	6040	5850	7760	4180	5970	5918.07	2.62	0	-21359	6330	6150	5940	5760	5550	6240	5850	164	1790	500	4290	10	1	32887536	1944	18.70	1.20	12	4.59	316.00	4909.00	7180	20240118	-17.69	2730	20230726	116.48	7180	-17.69	20240118	3935	50.19	20240102	7180	-17.69	20240118	2730	116.48	20230726	7.99	N	013990	500	164 억		861659	N	N	0	N	00	N
67	20240219	150253	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-90	5	-1.51	8198551680	1384969	28.13	5890	6040	5850	7760	4180	5970	5919.53	2.62	0	15654	6330	6150	5940	5760	5550	6240	5850	164	1790	500	4290	10	1	32887536	1934	18.61	1.20	12	4.21	316.00	4909.00	7180	20240118	-18.11	2730	20230726	115.38	7180	-18.11	20240118	3935	49.43	20240102	7180	-18.11	20240118	2730	115.38	20230726	7.99	N	013990	500	164 억		861659	N	N	0	N	00	N
68	20240219	140253	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-110	5	-1.84	7313820450	1234143	25.07	5890	6040	5850	7760	4180	5970	5926.10	2.62	0	20661	6330	6150	5940	5760	5550	6240	5850	164	1790	500	4290	10	1	32887536	1927	18.54	1.19	12	3.75	316.00	4909.00	7180	20240118	-18.38	2730	20230726	114.65	7180	-18.38	20240118	3935	48.92	20240102	7180	-18.38	20240118	2730	114.65	20230726	7.99	N	013990	500	164 억		861659	N	N	0	N	00	N
69	20240219	130253	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-80	5	-1.34	6598908410	1112312	22.59	5890	6040	5850	7760	4180	5970	5932.48	2.62	0	20788	6330	6150	5940	5760	5550	6240	5850	164	1790	500	4290	10	1	32887536	1937	18.64	1.20	12	3.38	316.00	4909.00	7180	20240118	-17.97	2730	20230726	115.75	7180	-17.97	20240118	3935	49.68	20240102	7180	-17.97	20240118	2730	115.75	20230726	7.99	N	013990	500	164 억		861659	N	N	0	N	00	N
70	20240219	120251	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-80	5	-1.34	5850249630	985166	20.01	5890	6040	5850	7760	4180	5970	5938.22	2.62	0	22835	6330	6150	5940	5760	5550	6240	5850	164	1790	500	4290	10	1	32887536	1937	18.64	1.20	12	3.00	316.00	4909.00	7180	20240118	-17.97	2730	20230726	115.75	7180	-17.97	20240118	3935	49.68	20240102	7180	-17.97	20240118	2730	115.75	20230726	7.99	N	013990	500	164 억		861659	N	N	0	N	00	N
71	20240219	110251	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-40	5	-0.67	4802043530	807938	16.41	5890	6040	5850	7760	4180	5970	5943.46	2.62	0	33278	6330	6150	5940	5760	5550	6240	5850	164	1790	500	4290	10	1	32887536	1950	18.77	1.21	12	2.46	316.00	4909.00	7180	20240118	-17.41	2730	20230726	117.22	7180	-17.41	20240118	3935	50.70	20240102	7180	-17.41	20240118	2730	117.22	20230726	7.99	N	013990	500	164 억		861659	N	N	0	N	00	N
72	20240219	100250	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-20	5	-0.34	3296701300	555845	11.29	5890	6010	5850	7760	4180	5970	5930.71	2.62	0	10681	6330	6150	5940	5760	5550	6240	5850	164	1790	500	4290	10	1	32887536	1957	18.83	1.21	12	1.69	316.00	4909.00	7180	20240118	-17.13	2730	20230726	117.95	7180	-17.13	20240118	3935	51.21	20240102	7180	-17.13	20240118	2730	117.95	20230726	7.99	N	013990	500	164 억		861659	N	N	0	N	00	N
73	20240219	090251	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-90	5	-1.51	584386920	99281	2.02	5890	5920	5870	7760	4180	5970	5882.99	2.62	0	27334	6330	6150	5940	5760	5550	6240	5850	164	1790	500	4290	10	1	32887536	1934	18.61	1.20	12	0.30	316.00	4909.00	7180	20240118	-18.11	2730	20230726	115.38	7180	-18.11	20240118	3935	49.43	20240102	7180	-18.11	20240118	2730	115.38	20230726	7.99	N	013990	500	164 억		861659	N	N	0	N	00	N
74	20240216	160249	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	130	2	2.23	28823709120	4844936	100.68	5830	6120	5730	7590	4090	5840	5949.21	2.62	0	1205	6140	5990	5840	5690	5540	6065	5765	164	1750	500	4200	10	1	32887536	1963	18.89	1.22	12	14.73	316.00	4909.00	7180	20240118	-16.85	2730	20230726	118.68	7180	-16.85	20240118	3935	51.72	20240102	7180	-16.85	20240118	2730	118.68	20230726	7.43	N	013990	500	164 억		861149	N	N	0	N	00	N
75	20240216	150250	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	80	2	1.37	27303204540	4589027	95.36	5830	6120	5730	7590	4090	5840	5949.68	2.62	0	-11536	6140	5990	5840	5690	5540	6065	5765	164	1750	500	4200	10	1	32887536	1947	18.73	1.21	12	13.95	316.00	4909.00	7180	20240118	-17.55	2730	20230726	116.85	7180	-17.55	20240118	3935	50.44	20240102	7180	-17.55	20240118	2730	116.85	20230726	7.43	N	013990	500	164 억		861149	N	N	0	N	00	N
76	20240216	140252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	120	2	2.05	22984487860	3867213	80.36	5830	6120	5730	7590	4090	5840	5943.44	2.62	0	-40548	6140	5990	5840	5690	5540	6065	5765	164	1750	500	4200	10	1	32887536	1960	18.86	1.21	12	11.76	316.00	4909.00	7180	20240118	-16.99	2730	20230726	118.32	7180	-16.99	20240118	3935	51.46	20240102	7180	-16.99	20240118	2730	118.32	20230726	7.43	N	013990	500	164 억		861149	N	N	0	N	00	N
77	20240216	130249	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	30	2	0.51	10044944770	1716979	35.68	5830	5950	5730	7590	4090	5840	5850.36	2.62	0	-46890	6140	5990	5840	5690	5540	6065	5765	164	1750	500	4200	10	1	32887536	1930	18.58	1.20	12	5.22	316.00	4909.00	7180	20240118	-18.25	2730	20230726	115.02	7180	-18.25	20240118	3935	49.17	20240102	7180	-18.25	20240118	2730	115.02	20230726	7.43	N	013990	500	164 억		861149	N	N	0	N	00	N
78	20240216	120251	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	10	2	0.17	9119779560	1558822	32.39	5830	5950	5730	7590	4090	5840	5850.43	2.62	0	-59200	6140	5990	5840	5690	5540	6065	5765	164	1750	500	4200	10	1	32887536	1924	18.51	1.19	12	4.74	316.00	4909.00	7180	20240118	-18.52	2730	20230726	114.29	7180	-18.52	20240118	3935	48.67	20240102	7180	-18.52	20240118	2730	114.29	20230726	7.43	N	013990	500	164 억		861149	N	N	0	N	00	N
79	20240216	110252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	10	2	0.17	5662177800	972349	20.21	5830	5900	5730	7590	4090	5840	5823.19	2.62	0	-16266	6140	5990	5840	5690	5540	6065	5765	164	1750	500	4200	10	1	32887536	1924	18.51	1.19	12	2.96	316.00	4909.00	7180	20240118	-18.52	2730	20230726	114.29	7180	-18.52	20240118	3935	48.67	20240102	7180	-18.52	20240118	2730	114.29	20230726	7.43	N	013990	500	164 억		861149	N	N	0	N	00	N
80	20240216	100251	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-30	5	-0.51	3591153860	618898	12.86	5830	5870	5730	7590	4090	5840	5802.47	2.62	0	-34708	6140	5990	5840	5690	5540	6065	5765	164	1750	500	4200	10	1	32887536	1911	18.39	1.18	12	1.88	316.00	4909.00	7180	20240118	-19.08	2730	20230726	112.82	7180	-19.08	20240118	3935	47.65	20240102	7180	-19.08	20240118	2730	112.82	20230726	7.43	N	013990	500	164 억		861149	N	N	0	N	00	N
81	20240216	090247	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-40	5	-0.68	587400930	101007	2.10	5830	5840	5790	7590	4090	5840	5815.34	2.62	0	-37966	6140	5990	5840	5690	5540	6065	5765	164	1750	500	4200	10	1	32887536	1907	18.35	1.18	12	0.31	316.00	4909.00	7180	20240118	-19.22	2730	20230726	112.45	7180	-19.22	20240118	3935	47.40	20240102	7180	-19.22	20240118	2730	112.45	20230726	7.43	N	013990	500	164 억		861149	N	N	0	N	00	N
82	20240215	160249	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	50	2	0.86	27592531440	4734450	27.77	5750	5990	5690	7520	4060	5790	5828.06	3.37	0	-244005	6610	6200	5760	5350	4910	6405	5555	164	1730	500	4160	10	1	32887536	1921	18.48	1.19	12	14.40	316.00	4909.00	7180	20240118	-18.66	2730	20230726	113.92	7180	-18.66	20240118	3935	48.41	20240102	7180	-18.66	20240118	2730	113.92	20230726	7.11	N	013990	500	164 억		1108235	N	N	0	N	00	N
83	20240215	150250	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	10	2	0.17	26696654580	4580358	26.87	5750	5990	5690	7520	4060	5790	5828.56	3.37	0	-252000	6610	6200	5760	5350	4910	6405	5555	164	1730	500	4160	10	1	32887536	1907	18.35	1.18	12	13.93	316.00	4909.00	7180	20240118	-19.22	2730	20230726	112.45	7180	-19.22	20240118	3935	47.40	20240102	7180	-19.22	20240118	2730	112.45	20230726	7.11	N	013990	500	164 억		1108235	N	N	0	N	00	N
84	20240215	140249	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	10	2	0.17	25292693110	4337753	25.44	5750	5990	5690	7520	4060	5790	5830.88	3.37	0	-268542	6610	6200	5760	5350	4910	6405	5555	164	1730	500	4160	10	1	32887536	1907	18.35	1.18	12	13.19	316.00	4909.00	7180	20240118	-19.22	2730	20230726	112.45	7180	-19.22	20240118	3935	47.40	20240102	7180	-19.22	20240118	2730	112.45	20230726	7.11	N	013990	500	164 억		1108235	N	N	0	N	00	N
85	20240215	130248	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	50	2	0.86	23408767660	4013598	23.54	5750	5990	5690	7520	4060	5790	5832.43	3.37	0	-313403	6610	6200	5760	5350	4910	6405	5555	164	1730	500	4160	10	1	32887536	1921	18.48	1.19	12	12.20	316.00	4909.00	7180	20240118	-18.66	2730	20230726	113.92	7180	-18.66	20240118	3935	48.41	20240102	7180	-18.66	20240118	2730	113.92	20230726	7.11	N	013990	500	164 억		1108235	N	N	0	N	00	N
86	20240215	120249	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	90	2	1.55	16886593960	2905901	17.04	5750	5950	5690	7520	4060	5790	5811.18	3.37	0	-188982	6610	6200	5760	5350	4910	6405	5555	164	1730	500	4160	10	1	32887536	1934	18.61	1.20	12	8.84	316.00	4909.00	7180	20240118	-18.11	2730	20230726	115.38	7180	-18.11	20240118	3935	49.43	20240102	7180	-18.11	20240118	2730	115.38	20230726	7.11	N	013990	500	164 억		1108235	N	N	0	N	00	N
87	20240215	110247	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	20	2	0.35	9339289190	1621821	9.51	5750	5840	5690	7520	4060	5790	5758.41	3.37	0	-55555	6610	6200	5760	5350	4910	6405	5555	164	1730	500	4160	10	1	32887536	1911	18.39	1.18	12	4.93	316.00	4909.00	7180	20240118	-19.08	2730	20230726	112.82	7180	-19.08	20240118	3935	47.65	20240102	7180	-19.08	20240118	2730	112.82	20230726	7.11	N	013990	500	164 억		1108235	N	N	0	N	00	N
88	20240215	100248	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-40	5	-0.69	6447620140	1120588	6.57	5750	5830	5690	7520	4060	5790	5753.59	3.37	0	11947	6610	6200	5760	5350	4910	6405	5555	164	1730	500	4160	10	1	32887536	1891	18.20	1.17	12	3.41	316.00	4909.00	7180	20240118	-19.92	2730	20230726	110.62	7180	-19.92	20240118	3935	46.12	20240102	7180	-19.92	20240118	2730	110.62	20230726	7.11	N	013990	500	164 억		1108235	N	N	0	N	00	N
89	20240215	090246	57	100.00	KOSDAQ		유통	N	N	N	N		N	5820	30	2	0.52	1336458510	231837	1.36	5750	5820	5710	7520	4060	5790	5763.99	3.37	0	12584	6610	6200	5760	5350	4910	6405	5555	164	1730	500	4160	10	1	32887536	1914	18.42	1.19	12	0.70	316.00	4909.00	7180	20240118	-18.94	2730	20230726	113.19	7180	-18.94	20240118	3935	47.90	20240102	7180	-18.94	20240118	2730	113.19	20230726	7.11	N	013990	500	164 억		1108235	N	N	0	N	00	N
90	20240214	160246	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5790	360	2	6.63	98737468690	16921904	461.75	5350	6170	5320	7050	3810	5430	5835.00	4.54	0	-386208	5890	5660	5440	5210	4990	5775	5325	164	1620	500	3900	10	1	32887536	1904	18.32	1.18	12	51.45	316.00	4909.00	7180	20240118	-19.36	2730	20230726	112.09	7180	-19.36	20240118	3935	47.14	20240102	7180	-19.36	20240118	2730	112.09	20230726	6.73	N	013990	500	164 억		1493611	N	N	0	N	00	N
91	20240214	150247	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5760	330	2	6.08	96033448490	16453564	448.97	5350	6170	5320	7050	3810	5430	5836.65	4.54	0	-401221	5890	5660	5440	5210	4990	5775	5325	164	1620	500	3900	10	1	32887536	1894	18.23	1.17	12	50.03	316.00	4909.00	7180	20240118	-19.78	2730	20230726	110.99	7180	-19.78	20240118	3935	46.38	20240102	7180	-19.78	20240118	2730	110.99	20230726	6.73	N	013990	500	164 억		1493611	N	N	0	N	00	N
92	20240214	140246	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5850	420	2	7.73	83601595940	14292064	389.99	5350	6170	5320	7050	3810	5430	5849.54	4.54	0	-569757	5890	5660	5440	5210	4990	5775	5325	164	1620	500	3900	10	1	32887536	1924	18.51	1.19	12	43.46	316.00	4909.00	7180	20240118	-18.52	2730	20230726	114.29	7180	-18.52	20240118	3935	48.67	20240102	7180	-18.52	20240118	2730	114.29	20230726	6.73	N	013990	500	164 억		1493611	N	N	0	N	00	N
93	20240214	130249	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5600	170	2	3.13	20471036130	3648519	99.56	5350	5810	5320	7050	3810	5430	5610.82	4.54	0	-228092	5890	5660	5440	5210	4990	5775	5325	164	1620	500	3900	10	1	32887536	1842	17.72	1.14	12	11.09	316.00	4909.00	7180	20240118	-22.01	2730	20230726	105.13	7180	-22.01	20240118	3935	42.31	20240102	7180	-22.01	20240118	2730	105.13	20230726	6.73	N	013990	500	164 억		1493611	N	N	0	N	00	N
94	20240214	120245	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5620	190	2	3.50	18565648990	3307639	90.26	5350	5810	5320	7050	3810	5430	5613.01	4.54	0	-232791	5890	5660	5440	5210	4990	5775	5325	164	1620	500	3900	10	1	32887536	1848	17.78	1.14	12	10.06	316.00	4909.00	7180	20240118	-21.73	2730	20230726	105.86	7180	-21.73	20240118	3935	42.82	20240102	7180	-21.73	20240118	2730	105.86	20230726	6.73	N	013990	500	164 억		1493611	N	N	0	N	00	N
95	20240214	110248	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5450	20	2	0.37	6338054370	1150902	31.40	5350	5650	5320	7050	3810	5430	5507.09	4.54	0	-7023	5890	5660	5440	5210	4990	5775	5325	164	1620	500	3900	10	1	32887536	1792	17.25	1.11	12	3.50	316.00	4909.00	7180	20240118	-24.09	2730	20230726	99.63	7180	-24.09	20240118	3935	38.50	20240102	7180	-24.09	20240118	2730	99.63	20230726	6.73	N	013990	500	164 억		1493611	N	N	0	N	00	N
96	20240214	090243	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5470	40	2	0.74	417959620	77547	2.12	5350	5490	5320	7050	3810	5430	5389.34	4.54	0	23277	5890	5660	5440	5210	4990	5775	5325	164	1620	500	3900	10	1	32887536	1799	17.31	1.11	12	0.24	316.00	4909.00	7180	20240118	-23.82	2730	20230726	100.37	7180	-23.82	20240118	3935	39.01	20240102	7180	-23.82	20240118	2730	100.37	20230726	6.73	N	013990	500	164 억		1493611	N	N	0	N	00	N
97	20240213	160243	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5430	180	2	3.43	19820287790	3620278	247.35	5230	5670	5220	6820	3680	5250	5475.21	4.59	0	-15733	5416	5332	5246	5162	5076	5290	5120	164	1570	500	3780	10	1	32887536	1786	17.18	1.11	12	11.01	316.00	4909.00	7180	20240118	-24.37	2730	20230726	98.90	7180	-24.37	20240118	3935	37.99	20240102	7180	-24.37	20240118	2730	98.90	20230726	6.89	N	013990	500	164 억		1509815	N	N	0	N	00	N
98	20240213	150239	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5430	180	2	3.43	18390675450	3358136	229.44	5230	5670	5220	6820	3680	5250	5476.80	4.59	0	-60029	5416	5332	5246	5162	5076	5290	5120	164	1570	500	3780	10	1	32887536	1786	17.18	1.11	12	10.21	316.00	4909.00	7180	20240118	-24.37	2730	20230726	98.90	7180	-24.37	20240118	3935	37.99	20240102	7180	-24.37	20240118	2730	98.90	20230726	6.89	N	013990	500	164 억		1509815	N	N	0	N	00	N
99	20240213	140248	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5460	210	2	4.00	17555418720	3204477	218.94	5230	5670	5220	6820	3680	5250	5478.77	4.59	0	-107519	5416	5332	5246	5162	5076	5290	5120	164	1570	500	3780	10	1	32887536	1796	17.28	1.11	12	9.74	316.00	4909.00	7180	20240118	-23.96	2730	20230726	100.00	7180	-23.96	20240118	3935	38.75	20240102	7180	-23.96	20240118	2730	100.00	20230726	6.89	N	013990	500	164 억		1509815	N	N	0	N	00	N
100	20240213	130244	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5430	180	2	3.43	16814240720	3068365	209.64	5230	5670	5220	6820	3680	5250	5480.25	4.59	0	-140517	5416	5332	5246	5162	5076	5290	5120	164	1570	500	3780	10	1	32887536	1786	17.18	1.11	12	9.33	316.00	4909.00	7180	20240118	-24.37	2730	20230726	98.90	7180	-24.37	20240118	3935	37.99	20240102	7180	-24.37	20240118	2730	98.90	20230726	6.89	N	013990	500	164 억		1509815	N	N	0	N	00	N
101	20240213	120246	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5450	200	2	3.81	14359475610	2619163	178.95	5230	5670	5220	6820	3680	5250	5482.92	4.59	0	-105060	5416	5332	5246	5162	5076	5290	5120	164	1570	500	3780	10	1	32887536	1792	17.25	1.11	12	7.96	316.00	4909.00	7180	20240118	-24.09	2730	20230726	99.63	7180	-24.09	20240118	3935	38.50	20240102	7180	-24.09	20240118	2730	99.63	20230726	6.89	N	013990	500	164 억		1509815	N	N	0	N	00	N
102	20240213	110246	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5410	160	2	3.05	3605145280	672905	45.98	5230	5480	5220	6820	3680	5250	5358.40	4.59	0	89602	5416	5332	5246	5162	5076	5290	5120	164	1570	500	3780	10	1	32887536	1779	17.12	1.10	12	2.05	316.00	4909.00	7180	20240118	-24.65	2730	20230726	98.17	7180	-24.65	20240118	3935	37.48	20240102	7180	-24.65	20240118	2730	98.17	20230726	6.89	N	013990	500	164 억		1509815	N	N	0	N	00	N
103	20240213	100227	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5350	100	2	1.90	2108433360	395897	27.05	5230	5410	5220	6820	3680	5250	5326.70	4.59	0	82752	5416	5332	5246	5162	5076	5290	5120	164	1570	500	3780	10	1	32887536	1759	16.93	1.09	12	1.20	316.00	4909.00	7180	20240118	-25.49	2730	20230726	95.97	7180	-25.49	20240118	3935	35.96	20240102	7180	-25.49	20240118	2730	95.97	20230726	6.89	N	013990	500	164 억		1509815	N	N	0	N	00	N