KissMeData/142210/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	160825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6370	-90	5	-1.39	1494800120	234750	85.48	6450	6490	6250	8390	4530	6460	6367.47	4.70	0	20327	6713	6586	6473	6346	6233	6530	6290	96	1930	500	4390	10	1	19246092	1226	6.77	1.26	12	1.22	941.00	5038.00	8000	20240123	-20.38	3360	20231024	89.58	8000	-20.38	20240123	4090	55.75	20240102	8000	-20.38	20240123	3360	89.58	20231024	5.31	N	142210	500	96 억		903841	N	N	0	N	00	N
3	20240229	150826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6380	-80	5	-1.24	1454471960	228422	83.18	6450	6490	6250	8390	4530	6460	6367.32	4.70	0	21283	6713	6586	6473	6346	6233	6530	6290	96	1930	500	4390	10	1	19246092	1228	6.78	1.27	12	1.19	941.00	5038.00	8000	20240123	-20.25	3360	20231024	89.88	8000	-20.25	20240123	4090	55.99	20240102	8000	-20.25	20240123	3360	89.88	20231024	5.31	N	142210	500	96 억		903841	N	N	0	N	00	N
4	20240229	140828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6350	-110	5	-1.70	1377998680	216410	78.80	6450	6490	6250	8390	4530	6460	6367.37	4.70	0	17636	6713	6586	6473	6346	6233	6530	6290	96	1930	500	4390	10	1	19246092	1222	6.75	1.26	12	1.12	941.00	5038.00	8000	20240123	-20.62	3360	20231024	88.99	8000	-20.62	20240123	4090	55.26	20240102	8000	-20.62	20240123	3360	88.99	20231024	5.31	N	142210	500	96 억		903841	N	N	0	N	00	N
5	20240229	130825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6450	-10	5	-0.15	1055071360	165522	60.27	6450	6490	6250	8390	4530	6460	6374.01	4.70	0	16338	6713	6586	6473	6346	6233	6530	6290	96	1930	500	4390	10	1	19246092	1241	6.85	1.28	12	0.86	941.00	5038.00	8000	20240123	-19.38	3360	20231024	91.96	8000	-19.38	20240123	4090	57.70	20240102	8000	-19.38	20240123	3360	91.96	20231024	5.31	N	142210	500	96 억		903841	N	N	0	N	00	N
6	20240229	120827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6410	-50	5	-0.77	811718290	127659	46.48	6450	6460	6250	8390	4530	6460	6358.18	4.70	0	22087	6713	6586	6473	6346	6233	6530	6290	96	1930	500	4390	10	1	19246092	1234	6.81	1.27	12	0.66	941.00	5038.00	8000	20240123	-19.88	3360	20231024	90.77	8000	-19.88	20240123	4090	56.72	20240102	8000	-19.88	20240123	3360	90.77	20231024	5.31	N	142210	500	96 억		903841	N	N	0	N	00	N
7	20240229	110828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6430	-30	5	-0.46	706798360	111332	40.54	6450	6450	6250	8390	4530	6460	6348.18	4.70	0	22000	6713	6586	6473	6346	6233	6530	6290	96	1930	500	4390	10	1	19246092	1238	6.83	1.28	12	0.58	941.00	5038.00	8000	20240123	-19.62	3360	20231024	91.37	8000	-19.62	20240123	4090	57.21	20240102	8000	-19.62	20240123	3360	91.37	20231024	5.31	N	142210	500	96 억		903841	N	N	0	N	00	N
8	20240229	100829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6370	-90	5	-1.39	507827410	80227	29.21	6450	6450	6250	8390	4530	6460	6329.25	4.70	0	16076	6713	6586	6473	6346	6233	6530	6290	96	1930	500	4390	10	1	19246092	1226	6.77	1.26	12	0.42	941.00	5038.00	8000	20240123	-20.38	3360	20231024	89.58	8000	-20.38	20240123	4090	55.75	20240102	8000	-20.38	20240123	3360	89.58	20231024	5.31	N	142210	500	96 억		903841	N	N	0	N	00	N
9	20240229	090826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6290	-170	5	-2.63	157806830	25002	9.10	6450	6450	6250	8390	4530	6460	6309.44	4.70	0	-1915	6713	6586	6473	6346	6233	6530	6290	96	1930	500	4390	10	1	19246092	1211	6.68	1.25	12	0.13	941.00	5038.00	8000	20240123	-21.38	3360	20231024	87.20	8000	-21.38	20240123	4090	53.79	20240102	8000	-21.38	20240123	3360	87.20	20231024	5.31	N	142210	500	96 억		903841	N	N	0	N	00	N
10	20240228	160739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6460	-80	5	-1.22	1760736640	272688	75.98	6520	6600	6360	8500	4580	6540	6456.96	4.70	0	-953	6853	6696	6513	6356	6173	6775	6435	96	1960	500	4440	10	1	19246092	1243	6.87	1.28	12	1.42	941.00	5038.00	8000	20240123	-19.25	3360	20231024	92.26	8000	-19.25	20240123	4090	57.95	20240102	8000	-19.25	20240123	3360	92.26	20231024	5.86	N	142210	500	96 억		905044	N	N	0	N	00	N
11	20240228	150739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6470	-70	5	-1.07	1718915260	266210	74.18	6520	6600	6360	8500	4580	6540	6456.99	4.70	0	-2058	6853	6696	6513	6356	6173	6775	6435	96	1960	500	4440	10	1	19246092	1245	6.88	1.28	12	1.38	941.00	5038.00	8000	20240123	-19.12	3360	20231024	92.56	8000	-19.12	20240123	4090	58.19	20240102	8000	-19.12	20240123	3360	92.56	20231024	5.86	N	142210	500	96 억		905044	N	N	0	N	00	N
12	20240228	140825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6380	-160	5	-2.45	1508028440	233325	65.01	6520	6600	6360	8500	4580	6540	6463.21	4.70	0	-3794	6853	6696	6513	6356	6173	6775	6435	96	1960	500	4440	10	1	19246092	1228	6.78	1.27	12	1.21	941.00	5038.00	8000	20240123	-20.25	3360	20231024	89.88	8000	-20.25	20240123	4090	55.99	20240102	8000	-20.25	20240123	3360	89.88	20231024	5.86	N	142210	500	96 억		905044	N	N	0	N	00	N
13	20240228	130826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6420	-120	5	-1.83	1017484800	156616	43.64	6520	6600	6410	8500	4580	6540	6496.68	4.70	0	-16003	6853	6696	6513	6356	6173	6775	6435	96	1960	500	4440	10	1	19246092	1236	6.82	1.27	12	0.81	941.00	5038.00	8000	20240123	-19.75	3360	20231024	91.07	8000	-19.75	20240123	4090	56.97	20240102	8000	-19.75	20240123	3360	91.07	20231024	5.86	N	142210	500	96 억		905044	N	N	0	N	00	N
14	20240228	120829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6510	-30	5	-0.46	712173500	109342	30.47	6520	6600	6430	8500	4580	6540	6513.27	4.70	0	-9076	6853	6696	6513	6356	6173	6775	6435	96	1960	500	4440	10	1	19246092	1253	6.92	1.29	12	0.57	941.00	5038.00	8000	20240123	-18.62	3360	20231024	93.75	8000	-18.62	20240123	4090	59.17	20240102	8000	-18.62	20240123	3360	93.75	20231024	5.86	N	142210	500	96 억		905044	N	N	0	N	00	N
15	20240228	110757	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6510	-30	5	-0.46	599950100	92067	25.65	6520	6600	6430	8500	4580	6540	6516.45	4.70	0	-2471	6853	6696	6513	6356	6173	6775	6435	96	1960	500	4440	10	1	19246092	1253	6.92	1.29	12	0.48	941.00	5038.00	8000	20240123	-18.62	3360	20231024	93.75	8000	-18.62	20240123	4090	59.17	20240102	8000	-18.62	20240123	3360	93.75	20231024	5.86	N	142210	500	96 억		905044	N	N	0	N	00	N
16	20240228	100824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6550	10	2	0.15	430301940	66144	18.43	6520	6600	6430	8500	4580	6540	6505.53	4.70	0	7461	6853	6696	6513	6356	6173	6775	6435	96	1960	500	4440	10	1	19246092	1261	6.96	1.30	12	0.34	941.00	5038.00	8000	20240123	-18.12	3360	20231024	94.94	8000	-18.12	20240123	4090	60.15	20240102	8000	-18.12	20240123	3360	94.94	20231024	5.86	N	142210	500	96 억		905044	N	N	0	N	00	N
17	20240228	090828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6510	-30	5	-0.46	150143300	23160	6.45	6520	6600	6430	8500	4580	6540	6482.87	4.70	0	-164	6853	6696	6513	6356	6173	6775	6435	96	1960	500	4440	10	1	19246092	1253	6.92	1.29	12	0.12	941.00	5038.00	8000	20240123	-18.62	3360	20231024	93.75	8000	-18.62	20240123	4090	59.17	20240102	8000	-18.62	20240123	3360	93.75	20231024	5.86	N	142210	500	96 억		905044	N	N	0	N	00	N
18	20240227	160826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6540	-10	5	-0.15	2325227430	357516	105.60	6450	6670	6330	8510	4590	6550	6503.74	4.45	0	47398	6823	6686	6583	6446	6343	6635	6395	96	1960	500	4450	10	1	19246092	1259	6.95	1.30	12	1.86	941.00	5038.00	8000	20240123	-18.25	3360	20231024	94.64	8000	-18.25	20240123	4090	59.90	20240102	8000	-18.25	20240123	3360	94.64	20231024	5.94	N	142210	500	96 억		855797	N	N	0	N	00	N
19	20240227	150828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6560	10	2	0.15	2245326240	345324	102.00	6450	6670	6330	8510	4590	6550	6502.00	4.45	0	49606	6823	6686	6583	6446	6343	6635	6395	96	1960	500	4450	10	1	19246092	1263	6.97	1.30	12	1.79	941.00	5038.00	8000	20240123	-18.00	3360	20231024	95.24	8000	-18.00	20240123	4090	60.39	20240102	8000	-18.00	20240123	3360	95.24	20231024	5.94	N	142210	500	96 억		855797	N	N	0	N	00	N
20	20240227	140823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6600	50	2	0.76	1709827620	264039	77.99	6450	6600	6330	8510	4590	6550	6475.49	4.45	0	41254	6823	6686	6583	6446	6343	6635	6395	96	1960	500	4450	10	1	19246092	1270	7.01	1.31	12	1.37	941.00	5038.00	8000	20240123	-17.50	3360	20231024	96.43	8000	-17.50	20240123	4090	61.37	20240102	8000	-17.50	20240123	3360	96.43	20231024	5.94	N	142210	500	96 억		855797	N	N	0	N	00	N
21	20240227	130745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6530	-20	5	-0.31	1446828210	223899	66.13	6450	6590	6330	8510	4590	6550	6461.72	4.45	0	31845	6823	6686	6583	6446	6343	6635	6395	96	1960	500	4450	10	1	19246092	1257	6.94	1.30	12	1.16	941.00	5038.00	8000	20240123	-18.38	3360	20231024	94.35	8000	-18.38	20240123	4090	59.66	20240102	8000	-18.38	20240123	3360	94.35	20231024	5.94	N	142210	500	96 억		855797	N	N	0	N	00	N
22	20240227	120828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6560	10	2	0.15	1303372160	202013	59.67	6450	6570	6330	8510	4590	6550	6451.62	4.45	0	29656	6823	6686	6583	6446	6343	6635	6395	96	1960	500	4450	10	1	19246092	1263	6.97	1.30	12	1.05	941.00	5038.00	8000	20240123	-18.00	3360	20231024	95.24	8000	-18.00	20240123	4090	60.39	20240102	8000	-18.00	20240123	3360	95.24	20231024	5.94	N	142210	500	96 억		855797	N	N	0	N	00	N
23	20240227	110826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6480	-70	5	-1.07	1167557230	181126	53.50	6450	6570	6330	8510	4590	6550	6445.75	4.45	0	25088	6823	6686	6583	6446	6343	6635	6395	96	1960	500	4450	10	1	19246092	1247	6.89	1.29	12	0.94	941.00	5038.00	8000	20240123	-19.00	3360	20231024	92.86	8000	-19.00	20240123	4090	58.44	20240102	8000	-19.00	20240123	3360	92.86	20231024	5.94	N	142210	500	96 억		855797	N	N	0	N	00	N
24	20240227	100822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6530	-20	5	-0.31	862268110	134309	39.67	6450	6540	6330	8510	4590	6550	6419.43	4.45	0	24859	6823	6686	6583	6446	6343	6635	6395	96	1960	500	4450	10	1	19246092	1257	6.94	1.30	12	0.70	941.00	5038.00	8000	20240123	-18.38	3360	20231024	94.35	8000	-18.38	20240123	4090	59.66	20240102	8000	-18.38	20240123	3360	94.35	20231024	5.94	N	142210	500	96 억		855797	N	N	0	N	00	N
25	20240227	090825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6430	-120	5	-1.83	149300290	23144	6.84	6450	6530	6390	8510	4590	6550	6448.20	4.45	0	-465	6823	6686	6583	6446	6343	6635	6395	96	1960	500	4450	10	1	19246092	1238	6.83	1.28	12	0.12	941.00	5038.00	8000	20240123	-19.62	3360	20231024	91.37	8000	-19.62	20240123	4090	57.21	20240102	8000	-19.62	20240123	3360	91.37	20231024	5.94	N	142210	500	96 억		855797	N	N	0	N	00	N
26	20240226	160824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6550	-90	5	-1.36	2220301590	335883	87.98	6580	6720	6480	8630	4650	6640	6610.52	4.13	0	59572	6993	6816	6723	6546	6453	6770	6500	96	1990	500	4510	10	1	19246092	1261	6.96	1.30	12	1.75	941.00	5038.00	8000	20240123	-18.12	3360	20231024	94.94	8000	-18.12	20240123	4090	60.15	20240102	8000	-18.12	20240123	3360	94.94	20231024	6.11	N	142210	500	96 억		795060	N	N	0	N	00	N
27	20240226	150817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6580	-60	5	-0.90	2150313990	325207	85.18	6580	6720	6480	8630	4650	6640	6612.14	4.13	0	58217	6993	6816	6723	6546	6453	6770	6500	96	1990	500	4510	10	1	19246092	1266	6.99	1.31	12	1.69	941.00	5038.00	8000	20240123	-17.75	3360	20231024	95.83	8000	-17.75	20240123	4090	60.88	20240102	8000	-17.75	20240123	3360	95.83	20231024	6.11	N	142210	500	96 억		795060	N	N	0	N	00	N
28	20240226	140821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6530	-110	5	-1.66	1959010530	295913	77.51	6580	6720	6500	8630	4650	6640	6620.22	4.13	0	56106	6993	6816	6723	6546	6453	6770	6500	96	1990	500	4510	10	1	19246092	1257	6.94	1.30	12	1.54	941.00	5038.00	8000	20240123	-18.38	3360	20231024	94.35	8000	-18.38	20240123	4090	59.66	20240102	8000	-18.38	20240123	3360	94.35	20231024	6.11	N	142210	500	96 억		795060	N	N	0	N	00	N
29	20240226	130815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6640	0	3	0.00	1570851440	236693	62.00	6580	6720	6510	8630	4650	6640	6636.66	4.13	0	47366	6993	6816	6723	6546	6453	6770	6500	96	1990	500	4510	10	1	19246092	1278	7.06	1.32	12	1.23	941.00	5038.00	8000	20240123	-17.00	3360	20231024	97.62	8000	-17.00	20240123	4090	62.35	20240102	8000	-17.00	20240123	3360	97.62	20231024	6.11	N	142210	500	96 억		795060	N	N	0	N	00	N
30	20240226	120814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6640	0	3	0.00	1470919150	221623	58.05	6580	6720	6510	8630	4650	6640	6637.03	4.13	0	46802	6993	6816	6723	6546	6453	6770	6500	96	1990	500	4510	10	1	19246092	1278	7.06	1.32	12	1.15	941.00	5038.00	8000	20240123	-17.00	3360	20231024	97.62	8000	-17.00	20240123	4090	62.35	20240102	8000	-17.00	20240123	3360	97.62	20231024	6.11	N	142210	500	96 억		795060	N	N	0	N	00	N
31	20240226	110814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6650	10	2	0.15	1295947270	195249	51.14	6580	6720	6510	8630	4650	6640	6637.41	4.13	0	56192	6993	6816	6723	6546	6453	6770	6500	96	1990	500	4510	10	1	19246092	1280	7.07	1.32	12	1.01	941.00	5038.00	8000	20240123	-16.88	3360	20231024	97.92	8000	-16.88	20240123	4090	62.59	20240102	8000	-16.88	20240123	3360	97.92	20231024	6.11	N	142210	500	96 억		795060	N	N	0	N	00	N
32	20240226	100811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6660	20	2	0.30	553065810	83645	21.91	6580	6720	6510	8630	4650	6640	6612.06	4.13	0	21492	6993	6816	6723	6546	6453	6770	6500	96	1990	500	4510	10	1	19246092	1282	7.08	1.32	12	0.43	941.00	5038.00	8000	20240123	-16.75	3360	20231024	98.21	8000	-16.75	20240123	4090	62.84	20240102	8000	-16.75	20240123	3360	98.21	20231024	6.11	N	142210	500	96 억		795060	N	N	0	N	00	N
33	20240226	090811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6530	-110	5	-1.66	189317560	28847	7.56	6580	6630	6520	8630	4650	6640	6562.78	4.13	0	-1118	6993	6816	6723	6546	6453	6770	6500	96	1990	500	4510	10	1	19246092	1257	6.94	1.30	12	0.15	941.00	5038.00	8000	20240123	-18.38	3360	20231024	94.35	8000	-18.38	20240123	4090	59.66	20240102	8000	-18.38	20240123	3360	94.35	20231024	6.11	N	142210	500	96 억		795060	N	N	0	N	00	N
34	20240223	160812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6640	-130	5	-1.92	2545614410	376824	75.03	6850	6900	6630	8800	4740	6770	6755.49	4.14	0	-1206	6990	6880	6700	6590	6410	6935	6645	96	2030	500	4600	10	1	19246092	1278	7.06	1.32	12	1.96	941.00	5038.00	8000	20240123	-17.00	3360	20231024	97.62	8000	-17.00	20240123	4090	62.35	20240102	8000	-17.00	20240123	3360	97.62	20231024	6.04	N	142210	500	96 억		796415	N	N	0	N	00	N
35	20240223	150807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6670	-100	5	-1.48	2269109140	335235	66.75	6850	6900	6650	8800	4740	6770	6768.71	4.14	0	-16529	6990	6880	6700	6590	6410	6935	6645	96	2030	500	4600	10	1	19246092	1284	7.09	1.32	12	1.74	941.00	5038.00	8000	20240123	-16.62	3360	20231024	98.51	8000	-16.62	20240123	4090	63.08	20240102	8000	-16.62	20240123	3360	98.51	20231024	6.04	N	142210	500	96 억		796415	N	N	0	N	00	N
36	20240223	140807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6670	-100	5	-1.48	2086866470	307949	61.31	6850	6900	6650	8800	4740	6770	6776.66	4.14	0	-21225	6990	6880	6700	6590	6410	6935	6645	96	2030	500	4600	10	1	19246092	1284	7.09	1.32	12	1.60	941.00	5038.00	8000	20240123	-16.62	3360	20231024	98.51	8000	-16.62	20240123	4090	63.08	20240102	8000	-16.62	20240123	3360	98.51	20231024	6.04	N	142210	500	96 억		796415	N	N	0	N	00	N
37	20240223	130804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6750	-20	5	-0.30	1749098060	257449	51.26	6850	6900	6700	8800	4740	6770	6793.97	4.14	0	-13325	6990	6880	6700	6590	6410	6935	6645	96	2030	500	4600	10	1	19246092	1299	7.17	1.34	12	1.34	941.00	5038.00	8000	20240123	-15.62	3360	20231024	100.89	8000	-15.62	20240123	4090	65.04	20240102	8000	-15.62	20240123	3360	100.89	20231024	6.04	N	142210	500	96 억		796415	N	N	0	N	00	N
38	20240223	120806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6800	30	2	0.44	1571906430	231230	46.04	6850	6900	6700	8800	4740	6770	6798.03	4.14	0	-12586	6990	6880	6700	6590	6410	6935	6645	96	2030	500	4600	10	1	19246092	1309	7.23	1.35	12	1.20	941.00	5038.00	8000	20240123	-15.00	3360	20231024	102.38	8000	-15.00	20240123	4090	66.26	20240102	8000	-15.00	20240123	3360	102.38	20231024	6.04	N	142210	500	96 억		796415	N	N	0	N	00	N
39	20240223	110800	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6790	20	2	0.30	1414921070	208062	41.43	6850	6900	6700	8800	4740	6770	6800.49	4.14	0	-13531	6990	6880	6700	6590	6410	6935	6645	96	2030	500	4600	10	1	19246092	1307	7.22	1.35	12	1.08	941.00	5038.00	8000	20240123	-15.12	3360	20231024	102.08	8000	-15.12	20240123	4090	66.01	20240102	8000	-15.12	20240123	3360	102.08	20231024	6.04	N	142210	500	96 억		796415	N	N	0	N	00	N
40	20240223	100802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6800	30	2	0.44	1209347160	177737	35.39	6850	6900	6700	8800	4740	6770	6804.15	4.14	0	-13830	6990	6880	6700	6590	6410	6935	6645	96	2030	500	4600	10	1	19246092	1309	7.23	1.35	12	0.92	941.00	5038.00	8000	20240123	-15.00	3360	20231024	102.38	8000	-15.00	20240123	4090	66.26	20240102	8000	-15.00	20240123	3360	102.38	20231024	6.04	N	142210	500	96 억		796415	N	N	0	N	00	N
41	20240223	090804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6800	30	2	0.44	422052760	61654	12.28	6850	6900	6780	8800	4740	6770	6845.59	4.14	0	-10311	6990	6880	6700	6590	6410	6935	6645	96	2030	500	4600	10	1	19246092	1309	7.23	1.35	12	0.32	941.00	5038.00	8000	20240123	-15.00	3360	20231024	102.38	8000	-15.00	20240123	4090	66.26	20240102	8000	-15.00	20240123	3360	102.38	20231024	6.04	N	142210	500	96 억		796415	N	N	0	N	00	N
42	20240222	160755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6770	230	2	3.52	3306279920	496068	91.85	6600	6810	6520	8500	4580	6540	6664.82	4.23	0	-17490	6846	6692	6576	6422	6306	6635	6365	96	1960	500	4440	10	1	19246092	1303	7.19	1.34	12	2.58	941.00	5038.00	8000	20240123	-15.38	3360	20231024	101.49	8000	-15.38	20240123	4090	65.53	20240102	8000	-15.38	20240123	3360	101.49	20231024	5.99	N	142210	500	96 억		813905	N	N	0	N	00	N
43	20240222	150803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6800	260	2	3.98	2905523790	436904	80.90	6600	6800	6520	8500	4580	6540	6650.26	4.23	0	-825	6846	6692	6576	6422	6306	6635	6365	96	1960	500	4440	10	1	19246092	1309	7.23	1.35	12	2.27	941.00	5038.00	8000	20240123	-15.00	3360	20231024	102.38	8000	-15.00	20240123	4090	66.26	20240102	8000	-15.00	20240123	3360	102.38	20231024	5.99	N	142210	500	96 억		813905	N	N	0	N	00	N
44	20240222	140800	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6630	90	2	1.38	2076317620	313031	57.96	6600	6760	6520	8500	4580	6540	6632.95	4.23	0	-18352	6846	6692	6576	6422	6306	6635	6365	96	1960	500	4440	10	1	19246092	1276	7.05	1.32	12	1.63	941.00	5038.00	8000	20240123	-17.12	3360	20231024	97.32	8000	-17.12	20240123	4090	62.10	20240102	8000	-17.12	20240123	3360	97.32	20231024	5.99	N	142210	500	96 억		813905	N	N	0	N	00	N
45	20240222	130748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6650	110	2	1.68	1958482300	295257	54.67	6600	6760	6520	8500	4580	6540	6633.14	4.23	0	-13644	6846	6692	6576	6422	6306	6635	6365	96	1960	500	4440	10	1	19246092	1280	7.07	1.32	12	1.53	941.00	5038.00	8000	20240123	-16.88	3360	20231024	97.92	8000	-16.88	20240123	4090	62.59	20240102	8000	-16.88	20240123	3360	97.92	20231024	5.99	N	142210	500	96 억		813905	N	N	0	N	00	N
46	20240222	120758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6690	150	2	2.29	1791381040	270060	50.00	6600	6760	6520	8500	4580	6540	6633.27	4.23	0	-18691	6846	6692	6576	6422	6306	6635	6365	96	1960	500	4440	10	1	19246092	1288	7.11	1.33	12	1.40	941.00	5038.00	8000	20240123	-16.38	3360	20231024	99.11	8000	-16.38	20240123	4090	63.57	20240102	8000	-16.38	20240123	3360	99.11	20231024	5.99	N	142210	500	96 억		813905	N	N	0	N	00	N
47	20240222	110755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6700	160	2	2.45	1550657740	233909	43.31	6600	6760	6520	8500	4580	6540	6629.32	4.23	0	-23824	6846	6692	6576	6422	6306	6635	6365	96	1960	500	4440	10	1	19246092	1289	7.12	1.33	12	1.22	941.00	5038.00	8000	20240123	-16.25	3360	20231024	99.40	8000	-16.25	20240123	4090	63.81	20240102	8000	-16.25	20240123	3360	99.40	20231024	5.99	N	142210	500	96 억		813905	N	N	0	N	00	N
48	20240222	100747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6630	90	2	1.38	900284730	135764	25.14	6600	6760	6540	8500	4580	6540	6631.25	4.23	0	-26187	6846	6692	6576	6422	6306	6635	6365	96	1960	500	4440	10	1	19246092	1276	7.05	1.32	12	0.71	941.00	5038.00	8000	20240123	-17.12	3360	20231024	97.32	8000	-17.12	20240123	4090	62.10	20240102	8000	-17.12	20240123	3360	97.32	20231024	5.99	N	142210	500	96 억		813905	N	N	0	N	00	N
49	20240222	090802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6610	70	2	1.07	182482900	27645	5.12	6600	6670	6560	8500	4580	6540	6600.94	4.23	0	5821	6846	6692	6576	6422	6306	6635	6365	96	1960	500	4440	10	1	19246092	1272	7.02	1.31	12	0.14	941.00	5038.00	8000	20240123	-17.38	3360	20231024	96.73	8000	-17.38	20240123	4090	61.61	20240102	8000	-17.38	20240123	3360	96.73	20231024	5.99	N	142210	500	96 억		813905	N	N	0	N	00	N
50	20240221	160755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6540	-220	5	-3.25	3536815370	538164	183.25	6620	6730	6460	8780	4740	6760	6572.08	3.76	0	90530	7080	6920	6810	6650	6540	6865	6595	96	2020	500	4590	10	1	19246092	1259	6.95	1.30	12	2.80	941.00	5038.00	8000	20240123	-18.25	3360	20231024	94.64	8000	-18.25	20240123	4090	59.90	20240102	8000	-18.25	20240123	3360	94.64	20231024	5.92	N	142210	500	96 억		724401	N	N	0	N	00	N
51	20240221	150748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6560	-200	5	-2.96	3290056510	500504	170.43	6620	6730	6460	8780	4740	6760	6573.49	3.76	0	74465	7080	6920	6810	6650	6540	6865	6595	96	2020	500	4590	10	1	19246092	1263	6.97	1.30	12	2.60	941.00	5038.00	8000	20240123	-18.00	3360	20231024	95.24	8000	-18.00	20240123	4090	60.39	20240102	8000	-18.00	20240123	3360	95.24	20231024	5.92	N	142210	500	96 억		724401	N	N	0	N	00	N
52	20240221	140748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6600	-160	5	-2.37	2749743410	418427	142.48	6620	6730	6460	8780	4740	6760	6571.62	3.76	0	70719	7080	6920	6810	6650	6540	6865	6595	96	2020	500	4590	10	1	19246092	1270	7.01	1.31	12	2.17	941.00	5038.00	8000	20240123	-17.50	3360	20231024	96.43	8000	-17.50	20240123	4090	61.37	20240102	8000	-17.50	20240123	3360	96.43	20231024	5.92	N	142210	500	96 억		724401	N	N	0	N	00	N
53	20240221	130747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6620	-140	5	-2.07	2609080880	397104	135.22	6620	6730	6460	8780	4740	6760	6570.27	3.76	0	65421	7080	6920	6810	6650	6540	6865	6595	96	2020	500	4590	10	1	19246092	1274	7.04	1.31	12	2.06	941.00	5038.00	8000	20240123	-17.25	3360	20231024	97.02	8000	-17.25	20240123	4090	61.86	20240102	8000	-17.25	20240123	3360	97.02	20231024	5.92	N	142210	500	96 억		724401	N	N	0	N	00	N
54	20240221	120747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6600	-160	5	-2.37	2304723560	350981	119.51	6620	6730	6460	8780	4740	6760	6566.52	3.76	0	60191	7080	6920	6810	6650	6540	6865	6595	96	2020	500	4590	10	1	19246092	1270	7.01	1.31	12	1.82	941.00	5038.00	8000	20240123	-17.50	3360	20231024	96.43	8000	-17.50	20240123	4090	61.37	20240102	8000	-17.50	20240123	3360	96.43	20231024	5.92	N	142210	500	96 억		724401	N	N	0	N	00	N
55	20240221	110754	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6650	-110	5	-1.63	2163840830	329669	112.26	6620	6730	6460	8780	4740	6760	6563.68	3.76	0	64818	7080	6920	6810	6650	6540	6865	6595	96	2020	500	4590	10	1	19246092	1280	7.07	1.32	12	1.71	941.00	5038.00	8000	20240123	-16.88	3360	20231024	97.92	8000	-16.88	20240123	4090	62.59	20240102	8000	-16.88	20240123	3360	97.92	20231024	5.92	N	142210	500	96 억		724401	N	N	0	N	00	N
56	20240221	100747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6590	-170	5	-2.51	1795488610	274110	93.34	6620	6730	6460	8780	4740	6760	6550.25	3.76	0	63675	7080	6920	6810	6650	6540	6865	6595	96	2020	500	4590	10	1	19246092	1268	7.00	1.31	12	1.42	941.00	5038.00	8000	20240123	-17.62	3360	20231024	96.13	8000	-17.62	20240123	4090	61.12	20240102	8000	-17.62	20240123	3360	96.13	20231024	5.92	N	142210	500	96 억		724401	N	N	0	N	00	N
57	20240221	090746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6670	-90	5	-1.33	277440990	41906	14.27	6620	6700	6580	8780	4740	6760	6620.55	3.76	0	17234	7080	6920	6810	6650	6540	6865	6595	96	2020	500	4590	10	1	19246092	1284	7.09	1.32	12	0.22	941.00	5038.00	8000	20240123	-16.62	3360	20231024	98.51	8000	-16.62	20240123	4090	63.08	20240102	8000	-16.62	20240123	3360	98.51	20231024	5.92	N	142210	500	96 억		724401	N	N	0	N	00	N
58	20240220	160740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6760	-100	5	-1.46	1978848990	291194	59.86	6830	6970	6700	8910	4810	6860	6795.65	3.53	0	41294	7400	7130	6930	6660	6460	7030	6560	96	2050	500	4660	10	1	19246092	1301	7.18	1.34	12	1.51	941.00	5038.00	8000	20240123	-15.50	3360	20231024	101.19	8000	-15.50	20240123	4090	65.28	20240102	8000	-15.50	20240123	3360	101.19	20231024	5.96	N	142210	500	96 억		680344	N	N	0	N	00	N
59	20240220	150743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6760	-100	5	-1.46	1902096060	279836	57.52	6830	6970	6700	8910	4810	6860	6797.13	3.53	0	40883	7400	7130	6930	6660	6460	7030	6560	96	2050	500	4660	10	1	19246092	1301	7.18	1.34	12	1.45	941.00	5038.00	8000	20240123	-15.50	3360	20231024	101.19	8000	-15.50	20240123	4090	65.28	20240102	8000	-15.50	20240123	3360	101.19	20231024	5.96	N	142210	500	96 억		680344	N	N	0	N	00	N
60	20240220	140739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6720	-140	5	-2.04	1649028710	242213	49.79	6830	6970	6720	8910	4810	6860	6808.12	3.53	0	35075	7400	7130	6930	6660	6460	7030	6560	96	2050	500	4660	10	1	19246092	1293	7.14	1.33	12	1.26	941.00	5038.00	8000	20240123	-16.00	3360	20231024	100.00	8000	-16.00	20240123	4090	64.30	20240102	8000	-16.00	20240123	3360	100.00	20231024	5.96	N	142210	500	96 억		680344	N	N	0	N	00	N
61	20240220	130743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6750	-110	5	-1.60	1346297670	197433	40.59	6830	6970	6730	8910	4810	6860	6818.96	3.53	0	19587	7400	7130	6930	6660	6460	7030	6560	96	2050	500	4660	10	1	19246092	1299	7.17	1.34	12	1.03	941.00	5038.00	8000	20240123	-15.62	3360	20231024	100.89	8000	-15.62	20240123	4090	65.04	20240102	8000	-15.62	20240123	3360	100.89	20231024	5.96	N	142210	500	96 억		680344	N	N	0	N	00	N
62	20240220	120738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6800	-60	5	-0.87	1139867490	166892	34.31	6830	6970	6730	8910	4810	6860	6829.93	3.53	0	12387	7400	7130	6930	6660	6460	7030	6560	96	2050	500	4660	10	1	19246092	1309	7.23	1.35	12	0.87	941.00	5038.00	8000	20240123	-15.00	3360	20231024	102.38	8000	-15.00	20240123	4090	66.26	20240102	8000	-15.00	20240123	3360	102.38	20231024	5.96	N	142210	500	96 억		680344	N	N	0	N	00	N
63	20240220	110740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6760	-100	5	-1.46	945633060	138186	28.41	6830	6970	6760	8910	4810	6860	6843.16	3.53	0	372	7400	7130	6930	6660	6460	7030	6560	96	2050	500	4660	10	1	19246092	1301	7.18	1.34	12	0.72	941.00	5038.00	8000	20240123	-15.50	3360	20231024	101.19	8000	-15.50	20240123	4090	65.28	20240102	8000	-15.50	20240123	3360	101.19	20231024	5.96	N	142210	500	96 억		680344	N	N	0	N	00	N
64	20240220	100731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6840	-20	5	-0.29	570109230	83100	17.08	6830	6970	6810	8910	4810	6860	6860.52	3.53	0	8475	7400	7130	6930	6660	6460	7030	6560	96	2050	500	4660	10	1	19246092	1316	7.27	1.36	12	0.43	941.00	5038.00	8000	20240123	-14.50	3360	20231024	103.57	8000	-14.50	20240123	4090	67.24	20240102	8000	-14.50	20240123	3360	103.57	20231024	5.96	N	142210	500	96 억		680344	N	N	0	N	00	N
65	20240220	090747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6850	-10	5	-0.15	150545900	21866	4.49	6830	6970	6830	8910	4810	6860	6885.21	3.53	0	6283	7400	7130	6930	6660	6460	7030	6560	96	2050	500	4660	10	1	19246092	1318	7.28	1.36	12	0.11	941.00	5038.00	8000	20240123	-14.38	3360	20231024	103.87	8000	-14.38	20240123	4090	67.48	20240102	8000	-14.38	20240123	3360	103.87	20231024	5.96	N	142210	500	96 억		680344	N	N	0	N	00	N
66	20240219	160741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6860	-270	5	-3.79	3352270500	483356	98.23	7070	7200	6730	9260	5000	7130	6935.47	3.44	0	14728	7536	7332	7116	6912	6696	7225	6805	96	2130	500	4840	10	1	19246092	1320	7.29	1.36	12	2.51	941.00	5038.00	8000	20240123	-14.25	3360	20231024	104.17	8000	-14.25	20240123	4090	67.73	20240102	8000	-14.25	20240123	3360	104.17	20231024	5.78	N	142210	500	96 억		661687	N	N	0	N	00	N
67	20240219	150745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6840	-290	5	-4.07	3182702360	458584	93.20	7070	7200	6730	9260	5000	7130	6940.28	3.44	0	11026	7536	7332	7116	6912	6696	7225	6805	96	2130	500	4840	10	1	19246092	1316	7.27	1.36	12	2.38	941.00	5038.00	8000	20240123	-14.50	3360	20231024	103.57	8000	-14.50	20240123	4090	67.24	20240102	8000	-14.50	20240123	3360	103.57	20231024	5.78	N	142210	500	96 억		661687	N	N	0	N	00	N
68	20240219	140745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6870	-260	5	-3.65	2535494810	363616	73.90	7070	7200	6820	9260	5000	7130	6973.00	3.44	0	19	7536	7332	7116	6912	6696	7225	6805	96	2130	500	4840	10	1	19246092	1322	7.30	1.36	12	1.89	941.00	5038.00	8000	20240123	-14.12	3360	20231024	104.46	8000	-14.12	20240123	4090	67.97	20240102	8000	-14.12	20240123	3360	104.46	20231024	5.78	N	142210	500	96 억		661687	N	N	0	N	00	N
69	20240219	130744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6920	-210	5	-2.95	2010993460	287249	58.38	7070	7200	6890	9260	5000	7130	7000.87	3.44	0	-6266	7536	7332	7116	6912	6696	7225	6805	96	2130	500	4840	10	1	19246092	1332	7.35	1.37	12	1.49	941.00	5038.00	8000	20240123	-13.50	3360	20231024	105.95	8000	-13.50	20240123	4090	69.19	20240102	8000	-13.50	20240123	3360	105.95	20231024	5.78	N	142210	500	96 억		661687	N	N	0	N	00	N
70	20240219	120744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7000	-130	5	-1.82	1837495500	262273	53.30	7070	7200	6890	9260	5000	7130	7006.04	3.44	0	-4926	7536	7332	7116	6912	6696	7225	6805	96	2130	500	4840	10	1	19246092	1347	7.44	1.39	12	1.36	941.00	5038.00	8000	20240123	-12.50	3360	20231024	108.33	8000	-12.50	20240123	4090	71.15	20240102	8000	-12.50	20240123	3360	108.33	20231024	5.78	N	142210	500	96 억		661687	N	N	0	N	00	N
71	20240219	110742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6960	-170	5	-2.38	1325418620	188524	38.31	7070	7200	6940	9260	5000	7130	7030.50	3.44	0	1714	7536	7332	7116	6912	6696	7225	6805	96	2130	500	4840	10	1	19246092	1340	7.40	1.38	12	0.98	941.00	5038.00	8000	20240123	-13.00	3360	20231024	107.14	8000	-13.00	20240123	4090	70.17	20240102	8000	-13.00	20240123	3360	107.14	20231024	5.78	N	142210	500	96 억		661687	N	N	0	N	00	N
72	20240219	100737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7090	-40	5	-0.56	784763140	111404	22.64	7070	7200	6960	9260	5000	7130	7044.29	3.44	0	-19413	7536	7332	7116	6912	6696	7225	6805	96	2130	500	4840	10	1	19246092	1365	7.53	1.41	12	0.58	941.00	5038.00	8000	20240123	-11.38	3360	20231024	111.01	8000	-11.38	20240123	4090	73.35	20240102	8000	-11.38	20240123	3360	111.01	20231024	5.78	N	142210	500	96 억		661687	N	N	0	N	00	N
73	20240219	090737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7000	-130	5	-1.82	270019260	38388	7.80	7070	7200	6980	9260	5000	7130	7033.92	3.44	0	-10663	7536	7332	7116	6912	6696	7225	6805	96	2130	500	4840	10	1	19246092	1347	7.44	1.39	12	0.20	941.00	5038.00	8000	20240123	-12.50	3360	20231024	108.33	8000	-12.50	20240123	4090	71.15	20240102	8000	-12.50	20240123	3360	108.33	20231024	5.78	N	142210	500	96 억		661687	N	N	0	N	00	N
74	20240216	160734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7130	110	2	1.57	3458562820	487502	99.09	7200	7320	6900	9120	4920	7020	7094.45	3.64	0	-38360	7326	7172	7006	6852	6686	7090	6770	96	2100	500	4770	10	1	19246092	1372	7.58	1.42	12	2.53	941.00	5038.00	8000	20240123	-10.88	3360	20231024	112.20	8000	-10.88	20240123	4090	74.33	20240102	8000	-10.88	20240123	3360	112.20	20231024	5.75	N	142210	500	96 억		700383	N	N	0	N	00	N
75	20240216	150740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7110	90	2	1.28	3345893540	471666	95.87	7200	7320	6900	9120	4920	7020	7093.78	3.64	0	-36400	7326	7172	7006	6852	6686	7090	6770	96	2100	500	4770	10	1	19246092	1368	7.56	1.41	12	2.45	941.00	5038.00	8000	20240123	-11.12	3360	20231024	111.61	8000	-11.12	20240123	4090	73.84	20240102	8000	-11.12	20240123	3360	111.61	20231024	5.75	N	142210	500	96 억		700383	N	N	0	N	00	N
76	20240216	140743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7180	160	2	2.28	2963881470	418324	85.03	7200	7320	6900	9120	4920	7020	7085.13	3.64	0	-25466	7326	7172	7006	6852	6686	7090	6770	96	2100	500	4770	10	1	19246092	1382	7.63	1.43	12	2.17	941.00	5038.00	8000	20240123	-10.25	3360	20231024	113.69	8000	-10.25	20240123	4090	75.55	20240102	8000	-10.25	20240123	3360	113.69	20231024	5.75	N	142210	500	96 억		700383	N	N	0	N	00	N
77	20240216	130734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7100	80	2	1.14	2165568800	307604	62.52	7200	7200	6900	9120	4920	7020	7040.12	3.64	0	-26740	7326	7172	7006	6852	6686	7090	6770	96	2100	500	4770	10	1	19246092	1366	7.55	1.41	12	1.60	941.00	5038.00	8000	20240123	-11.25	3360	20231024	111.31	8000	-11.25	20240123	4090	73.59	20240102	8000	-11.25	20240123	3360	111.31	20231024	5.75	N	142210	500	96 억		700383	N	N	0	N	00	N
78	20240216	120738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7120	100	2	1.42	2013618250	286136	58.16	7200	7200	6900	9120	4920	7020	7037.28	3.64	0	-28984	7326	7172	7006	6852	6686	7090	6770	96	2100	500	4770	10	1	19246092	1370	7.57	1.41	12	1.49	941.00	5038.00	8000	20240123	-11.00	3360	20231024	111.90	8000	-11.00	20240123	4090	74.08	20240102	8000	-11.00	20240123	3360	111.90	20231024	5.75	N	142210	500	96 억		700383	N	N	0	N	00	N
79	20240216	110747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7000	-20	5	-0.28	1548244530	220539	44.83	7200	7200	6900	9120	4920	7020	7020.28	3.64	0	-27000	7326	7172	7006	6852	6686	7090	6770	96	2100	500	4770	10	1	19246092	1347	7.44	1.39	12	1.15	941.00	5038.00	8000	20240123	-12.50	3360	20231024	108.33	8000	-12.50	20240123	4090	71.15	20240102	8000	-12.50	20240123	3360	108.33	20231024	5.75	N	142210	500	96 억		700383	N	N	0	N	00	N
80	20240216	100739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7060	40	2	0.57	1131476330	161166	32.76	7200	7200	6900	9120	4920	7020	7020.56	3.64	0	-15439	7326	7172	7006	6852	6686	7090	6770	96	2100	500	4770	10	1	19246092	1359	7.50	1.40	12	0.84	941.00	5038.00	8000	20240123	-11.75	3360	20231024	110.12	8000	-11.75	20240123	4090	72.62	20240102	8000	-11.75	20240123	3360	110.12	20231024	5.75	N	142210	500	96 억		700383	N	N	0	N	00	N
81	20240216	090732	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7140	120	2	1.71	293510430	41395	8.41	7200	7200	6970	9120	4920	7020	7090.48	3.64	0	-10083	7326	7172	7006	6852	6686	7090	6770	96	2100	500	4770	10	1	19246092	1374	7.59	1.42	12	0.22	941.00	5038.00	8000	20240123	-10.75	3360	20231024	112.50	8000	-10.75	20240123	4090	74.57	20240102	8000	-10.75	20240123	3360	112.50	20231024	5.75	N	142210	500	96 억		700383	N	N	0	N	00	N
82	20240215	160732	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7020	-80	5	-1.13	3400754740	486191	59.11	7120	7160	6840	9230	4970	7100	6994.53	4.01	0	-73187	7666	7382	6966	6682	6266	7525	6825	96	2130	500	4820	10	1	19246092	1351	7.46	1.39	12	2.53	941.00	5038.00	8000	20240123	-12.25	3360	20231024	108.93	8000	-12.25	20240123	4090	71.64	20240102	8000	-12.25	20240123	3360	108.93	20231024	5.66	N	142210	500	96 억		772203	N	N	0	N	00	N
83	20240215	150738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7030	-70	5	-0.99	3215915620	459896	55.91	7120	7160	6840	9230	4970	7100	6992.70	4.01	0	-68665	7666	7382	6966	6682	6266	7525	6825	96	2130	500	4820	10	1	19246092	1353	7.47	1.40	12	2.39	941.00	5038.00	8000	20240123	-12.12	3360	20231024	109.23	8000	-12.12	20240123	4090	71.88	20240102	8000	-12.12	20240123	3360	109.23	20231024	5.66	N	142210	500	96 억		772203	N	N	0	N	00	N
84	20240215	140733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6980	-120	5	-1.69	2860350930	409013	49.73	7120	7160	6840	9230	4970	7100	6993.30	4.01	0	-54014	7666	7382	6966	6682	6266	7525	6825	96	2130	500	4820	10	1	19246092	1343	7.42	1.39	12	2.13	941.00	5038.00	8000	20240123	-12.75	3360	20231024	107.74	8000	-12.75	20240123	4090	70.66	20240102	8000	-12.75	20240123	3360	107.74	20231024	5.66	N	142210	500	96 억		772203	N	N	0	N	00	N
85	20240215	130721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6910	-190	5	-2.68	2488906850	355161	43.18	7120	7160	6870	9230	4970	7100	7007.83	4.01	0	-46318	7666	7382	6966	6682	6266	7525	6825	96	2130	500	4820	10	1	19246092	1330	7.34	1.37	12	1.85	941.00	5038.00	8000	20240123	-13.62	3360	20231024	105.65	8000	-13.62	20240123	4090	68.95	20240102	8000	-13.62	20240123	3360	105.65	20231024	5.66	N	142210	500	96 억		772203	N	N	0	N	00	N
86	20240215	120732	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7020	-80	5	-1.13	1936091620	275397	33.48	7120	7160	6910	9230	4970	7100	7030.18	4.01	0	-25759	7666	7382	6966	6682	6266	7525	6825	96	2130	500	4820	10	1	19246092	1351	7.46	1.39	12	1.43	941.00	5038.00	8000	20240123	-12.25	3360	20231024	108.93	8000	-12.25	20240123	4090	71.64	20240102	8000	-12.25	20240123	3360	108.93	20231024	5.66	N	142210	500	96 억		772203	N	N	0	N	00	N
87	20240215	110729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7020	-80	5	-1.13	1680606540	238930	29.05	7120	7160	6910	9230	4970	7100	7033.89	4.01	0	-24604	7666	7382	6966	6682	6266	7525	6825	96	2130	500	4820	10	1	19246092	1351	7.46	1.39	12	1.24	941.00	5038.00	8000	20240123	-12.25	3360	20231024	108.93	8000	-12.25	20240123	4090	71.64	20240102	8000	-12.25	20240123	3360	108.93	20231024	5.66	N	142210	500	96 억		772203	N	N	0	N	00	N
88	20240215	100728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7070	-30	5	-0.42	1459568950	207552	25.23	7120	7160	6910	9230	4970	7100	7032.30	4.01	0	-19054	7666	7382	6966	6682	6266	7525	6825	96	2130	500	4820	10	1	19246092	1361	7.51	1.40	12	1.08	941.00	5038.00	8000	20240123	-11.62	3360	20231024	110.42	8000	-11.62	20240123	4090	72.86	20240102	8000	-11.62	20240123	3360	110.42	20231024	5.66	N	142210	500	96 억		772203	N	N	0	N	00	N
89	20240215	090729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7000	-100	5	-1.41	613733900	87380	10.62	7120	7160	6910	9230	4970	7100	7023.73	4.01	0	-5554	7666	7382	6966	6682	6266	7525	6825	96	2130	500	4820	10	1	19246092	1347	7.44	1.39	12	0.45	941.00	5038.00	8000	20240123	-12.50	3360	20231024	108.33	8000	-12.50	20240123	4090	71.15	20240102	8000	-12.50	20240123	3360	108.33	20231024	5.66	N	142210	500	96 억		772203	N	N	0	N	00	N
90	20240214	160724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7100	280	2	4.11	5707202580	813499	166.20	6630	7250	6550	8860	4780	6820	7015.71	4.10	0	-19958	7126	6972	6716	6562	6306	7050	6640	96	2040	500	4630	10	1	19246092	1366	7.55	1.41	12	4.23	941.00	5038.00	8000	20240123	-11.25	3360	20231024	111.31	8000	-11.25	20240123	4090	73.59	20240102	8000	-11.25	20240123	3360	111.31	20231024	5.54	N	142210	500	96 억		788560	N	N	0	N	00	N
91	20240214	150726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7070	250	2	3.67	5515309220	786479	160.68	6630	7250	6550	8860	4780	6820	7012.77	4.10	0	-15182	7126	6972	6716	6562	6306	7050	6640	96	2040	500	4630	10	1	19246092	1361	7.51	1.40	12	4.09	941.00	5038.00	8000	20240123	-11.62	3360	20231024	110.42	8000	-11.62	20240123	4090	72.86	20240102	8000	-11.62	20240123	3360	110.42	20231024	5.54	N	142210	500	96 억		788560	N	N	0	N	00	N
92	20240214	140723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7150	330	2	4.84	4931760390	704158	143.86	6630	7250	6550	8860	4780	6820	7003.89	4.10	0	-32529	7126	6972	6716	6562	6306	7050	6640	96	2040	500	4630	10	1	19246092	1376	7.60	1.42	12	3.66	941.00	5038.00	8000	20240123	-10.62	3360	20231024	112.80	8000	-10.62	20240123	4090	74.82	20240102	8000	-10.62	20240123	3360	112.80	20231024	5.54	N	142210	500	96 억		788560	N	N	0	N	00	N
93	20240214	130724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7150	330	2	4.84	4305486240	616944	126.04	6630	7180	6550	8860	4780	6820	6978.85	4.10	0	-37224	7126	6972	6716	6562	6306	7050	6640	96	2040	500	4630	10	1	19246092	1376	7.60	1.42	12	3.21	941.00	5038.00	8000	20240123	-10.62	3360	20231024	112.80	8000	-10.62	20240123	4090	74.82	20240102	8000	-10.62	20240123	3360	112.80	20231024	5.54	N	142210	500	96 억		788560	N	N	0	N	00	N
94	20240214	120719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7120	300	2	4.40	3733606420	536764	109.66	6630	7140	6550	8860	4780	6820	6955.88	4.10	0	-42347	7126	6972	6716	6562	6306	7050	6640	96	2040	500	4630	10	1	19246092	1370	7.57	1.41	12	2.79	941.00	5038.00	8000	20240123	-11.00	3360	20231024	111.90	8000	-11.00	20240123	4090	74.08	20240102	8000	-11.00	20240123	3360	111.90	20231024	5.54	N	142210	500	96 억		788560	N	N	0	N	00	N
95	20240214	110725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7060	240	2	3.52	3303922890	476167	97.28	6630	7140	6550	8860	4780	6820	6938.69	4.10	0	-40464	7126	6972	6716	6562	6306	7050	6640	96	2040	500	4630	10	1	19246092	1359	7.50	1.40	12	2.47	941.00	5038.00	8000	20240123	-11.75	3360	20231024	110.12	8000	-11.75	20240123	4090	72.62	20240102	8000	-11.75	20240123	3360	110.12	20231024	5.54	N	142210	500	96 억		788560	N	N	0	N	00	N
96	20240214	090715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6680	-140	5	-2.05	435633930	65680	13.42	6630	6730	6550	8860	4780	6820	6631.39	4.10	0	-9042	7126	6972	6716	6562	6306	7050	6640	96	2040	500	4630	10	1	19246092	1286	7.10	1.33	12	0.34	941.00	5038.00	8000	20240123	-16.50	3360	20231024	98.81	8000	-16.50	20240123	4090	63.33	20240102	8000	-16.50	20240123	3360	98.81	20231024	5.54	N	142210	500	96 억		788560	N	N	0	N	00	N
97	20240213	160715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6820	320	2	4.92	3268033070	483898	71.64	6550	6870	6460	8450	4550	6500	6754.06	4.09	0	3414	7033	6766	6593	6326	6153	6680	6240	96	1950	500	4420	10	1	19246092	1313	7.25	1.35	12	2.51	941.00	5038.00	8000	20240123	-14.75	3360	20231024	102.98	8000	-14.75	20240123	4090	66.75	20240102	8000	-14.75	20240123	3360	102.98	20231024	5.54	N	142210	500	96 억		787411	N	N	0	N	00	N
98	20240213	150714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6830	330	2	5.08	3104524300	459898	68.09	6550	6870	6460	8450	4550	6500	6751.38	4.09	0	11212	7033	6766	6593	6326	6153	6680	6240	96	1950	500	4420	10	1	19246092	1315	7.26	1.36	12	2.39	941.00	5038.00	8000	20240123	-14.62	3360	20231024	103.27	8000	-14.62	20240123	4090	66.99	20240102	8000	-14.62	20240123	3360	103.27	20231024	5.54	N	142210	500	96 억		787411	N	N	0	N	00	N
99	20240213	140722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6800	300	2	4.62	2649877830	393271	58.23	6550	6860	6460	8450	4550	6500	6739.07	4.09	0	32274	7033	6766	6593	6326	6153	6680	6240	96	1950	500	4420	10	1	19246092	1309	7.23	1.35	12	2.04	941.00	5038.00	8000	20240123	-15.00	3360	20231024	102.38	8000	-15.00	20240123	4090	66.26	20240102	8000	-15.00	20240123	3360	102.38	20231024	5.54	N	142210	500	96 억		787411	N	N	0	N	00	N
100	20240213	130713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6760	260	2	4.00	2501507650	371408	54.99	6550	6860	6460	8450	4550	6500	6736.27	4.09	0	37314	7033	6766	6593	6326	6153	6680	6240	96	1950	500	4420	10	1	19246092	1301	7.18	1.34	12	1.93	941.00	5038.00	8000	20240123	-15.50	3360	20231024	101.19	8000	-15.50	20240123	4090	65.28	20240102	8000	-15.50	20240123	3360	101.19	20231024	5.54	N	142210	500	96 억		787411	N	N	0	N	00	N
101	20240213	120722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6810	310	2	4.77	2275911320	338018	50.05	6550	6860	6460	8450	4550	6500	6734.27	4.09	0	32109	7033	6766	6593	6326	6153	6680	6240	96	1950	500	4420	10	1	19246092	1311	7.24	1.35	12	1.76	941.00	5038.00	8000	20240123	-14.88	3360	20231024	102.68	8000	-14.88	20240123	4090	66.50	20240102	8000	-14.88	20240123	3360	102.68	20231024	5.54	N	142210	500	96 억		787411	N	N	0	N	00	N
102	20240213	110726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6780	280	2	4.31	1918762880	285376	42.25	6550	6850	6460	8450	4550	6500	6724.96	4.09	0	34175	7033	6766	6593	6326	6153	6680	6240	96	1950	500	4420	10	1	19246092	1305	7.21	1.35	12	1.48	941.00	5038.00	8000	20240123	-15.25	3360	20231024	101.79	8000	-15.25	20240123	4090	65.77	20240102	8000	-15.25	20240123	3360	101.79	20231024	5.54	N	142210	500	96 억		787411	N	N	0	N	00	N
103	20240213	100609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6820	320	2	4.92	1485674760	221692	32.82	6550	6850	6460	8450	4550	6500	6703.07	4.09	0	43184	7033	6766	6593	6326	6153	6680	6240	96	1950	500	4420	10	1	19246092	1313	7.25	1.35	12	1.15	941.00	5038.00	8000	20240123	-14.75	3360	20231024	102.98	8000	-14.75	20240123	4090	66.75	20240102	8000	-14.75	20240123	3360	102.98	20231024	5.54	N	142210	500	96 억		787411	N	N	0	N	00	N