KissMeData/308100/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	161058	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-25	5	-0.56	33491150	7592	125.09	4435	4450	4400	5780	3115	4450	4411.37	0.38	0	-94	4513	4481	4453	4421	4393	4467	4407	33	1330	500	2750	5	1	6624733	293	-3.17	0.46	12	0.11	-1398.00	9582.00	10700	20230523	-58.64	4215	20231020	4.98	4950	-10.61	20240102	4250	4.12	20240125	10700	-58.64	20230523	4215	4.98	20231020	2.06	N	308100	500	33 억		24909	N	N	0	N	00	N
3	20240229	151103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-30	5	-0.67	32357200	7335	120.86	4435	4450	4400	5780	3115	4450	4411.34	0.38	0	-104	4513	4481	4453	4421	4393	4467	4407	33	1330	500	2750	5	1	6624733	293	-3.16	0.46	12	0.11	-1398.00	9582.00	10700	20230523	-58.69	4215	20231020	4.86	4950	-10.71	20240102	4250	4.00	20240125	10700	-58.69	20230523	4215	4.86	20231020	2.06	N	308100	500	33 억		24909	N	N	0	N	00	N
4	20240229	141103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-50	5	-1.12	27274120	6180	101.83	4435	4450	4400	5780	3115	4450	4413.29	0.38	0	-104	4513	4481	4453	4421	4393	4467	4407	33	1330	500	2750	5	1	6624733	291	-3.15	0.46	12	0.09	-1398.00	9582.00	10700	20230523	-58.88	4215	20231020	4.39	4950	-11.11	20240102	4250	3.53	20240125	10700	-58.88	20230523	4215	4.39	20231020	2.06	N	308100	500	33 억		24909	N	N	0	N	00	N
5	20240229	131101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-30	5	-0.67	25241270	5719	94.23	4435	4450	4400	5780	3115	4450	4413.58	0.38	0	-106	4513	4481	4453	4421	4393	4467	4407	33	1330	500	2750	5	1	6624733	293	-3.16	0.46	12	0.09	-1398.00	9582.00	10700	20230523	-58.69	4215	20231020	4.86	4950	-10.71	20240102	4250	4.00	20240125	10700	-58.69	20230523	4215	4.86	20231020	2.06	N	308100	500	33 억		24909	N	N	0	N	00	N
6	20240229	121101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-30	5	-0.67	22743960	5154	84.92	4435	4450	4400	5780	3115	4450	4412.88	0.38	0	-106	4513	4481	4453	4421	4393	4467	4407	33	1330	500	2750	5	1	6624733	293	-3.16	0.46	12	0.08	-1398.00	9582.00	10700	20230523	-58.69	4215	20231020	4.86	4950	-10.71	20240102	4250	4.00	20240125	10700	-58.69	20230523	4215	4.86	20231020	2.06	N	308100	500	33 억		24909	N	N	0	N	00	N
7	20240229	111104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-30	5	-0.67	18106880	4107	67.67	4435	4450	4400	5780	3115	4450	4408.79	0.38	0	-104	4513	4481	4453	4421	4393	4467	4407	33	1330	500	2750	5	1	6624733	293	-3.16	0.46	12	0.06	-1398.00	9582.00	10700	20230523	-58.69	4215	20231020	4.86	4950	-10.71	20240102	4250	4.00	20240125	10700	-58.69	20230523	4215	4.86	20231020	2.06	N	308100	500	33 억		24909	N	N	0	N	00	N
8	20240229	101106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-30	5	-0.67	11724710	2658	43.80	4435	4450	4405	5780	3115	4450	4411.10	0.38	0	-47	4513	4481	4453	4421	4393	4467	4407	33	1330	500	2750	5	1	6624733	293	-3.16	0.46	12	0.04	-1398.00	9582.00	10700	20230523	-58.69	4215	20231020	4.86	4950	-10.71	20240102	4250	4.00	20240125	10700	-58.69	20230523	4215	4.86	20231020	2.06	N	308100	500	33 억		24909	N	N	0	N	00	N
9	20240229	091103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-30	5	-0.67	1332040	301	4.96	4435	4450	4420	5780	3115	4450	4425.38	0.38	0	-37	4513	4481	4453	4421	4393	4467	4407	33	1330	500	2750	5	1	6624733	293	-3.16	0.46	12	0.00	-1398.00	9582.00	10700	20230523	-58.69	4215	20231020	4.86	4950	-10.71	20240102	4250	4.00	20240125	10700	-58.69	20230523	4215	4.86	20231020	2.06	N	308100	500	33 억		24909	N	N	0	N	00	N
10	20240228	161000	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	-55	5	-1.22	27003815	6068	145.24	4485	4485	4425	5850	3155	4505	4450.20	0.38	0	-93	4551	4527	4481	4457	4411	4540	4470	33	1345	500	2790	5	1	6624733	295	-3.18	0.46	12	0.09	-1398.00	9582.00	10700	20230523	-58.41	4215	20231020	5.58	4950	-10.10	20240102	4250	4.71	20240125	10700	-58.41	20230523	4215	5.58	20231020	2.14	N	308100	500	33 억		25012	N	N	0	N	00	N
11	20240228	150959	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-80	5	-1.78	25050155	5629	134.73	4485	4485	4425	5850	3155	4505	4450.20	0.38	0	79	4551	4527	4481	4457	4411	4540	4470	33	1345	500	2790	5	1	6624733	293	-3.17	0.46	12	0.08	-1398.00	9582.00	10700	20230523	-58.64	4215	20231020	4.98	4950	-10.61	20240102	4250	4.12	20240125	10700	-58.64	20230523	4215	4.98	20231020	2.14	N	308100	500	33 억		25012	N	N	0	N	00	N
12	20240228	141101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	-55	5	-1.22	23412295	5259	125.87	4485	4485	4430	5850	3155	4505	4451.85	0.38	0	81	4551	4527	4481	4457	4411	4540	4470	33	1345	500	2790	5	1	6624733	295	-3.18	0.46	12	0.08	-1398.00	9582.00	10700	20230523	-58.41	4215	20231020	5.58	4950	-10.10	20240102	4250	4.71	20240125	10700	-58.41	20230523	4215	5.58	20231020	2.14	N	308100	500	33 억		25012	N	N	0	N	00	N
13	20240228	131056	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	-50	5	-1.11	18054285	4051	96.96	4485	4485	4440	5850	3155	4505	4456.75	0.38	0	81	4551	4527	4481	4457	4411	4540	4470	33	1345	500	2790	5	1	6624733	295	-3.19	0.46	12	0.06	-1398.00	9582.00	10700	20230523	-58.36	4215	20231020	5.69	4950	-10.00	20240102	4250	4.82	20240125	10700	-58.36	20230523	4215	5.69	20231020	2.14	N	308100	500	33 억		25012	N	N	0	N	00	N
14	20240228	121105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	-45	5	-1.00	14319020	3213	76.90	4485	4485	4440	5850	3155	4505	4456.59	0.38	0	83	4551	4527	4481	4457	4411	4540	4470	33	1345	500	2790	5	1	6624733	295	-3.19	0.47	12	0.05	-1398.00	9582.00	10700	20230523	-58.32	4215	20231020	5.81	4950	-9.90	20240102	4250	4.94	20240125	10700	-58.32	20230523	4215	5.81	20231020	2.14	N	308100	500	33 억		25012	N	N	0	N	00	N
15	20240228	111020	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-35	5	-0.78	4265085	952	22.79	4485	4485	4450	5850	3155	4505	4480.13	0.38	0	85	4551	4527	4481	4457	4411	4540	4470	33	1345	500	2790	5	1	6624733	296	-3.20	0.47	12	0.01	-1398.00	9582.00	10700	20230523	-58.22	4215	20231020	6.05	4950	-9.70	20240102	4250	5.18	20240125	10700	-58.22	20230523	4215	6.05	20231020	2.14	N	308100	500	33 억		25012	N	N	0	N	00	N
16	20240228	101102	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	-20	5	-0.44	2605700	581	13.91	4485	4485	4450	5850	3155	4505	4484.85	0.38	0	109	4551	4527	4481	4457	4411	4540	4470	33	1345	500	2790	5	1	6624733	297	-3.21	0.47	12	0.01	-1398.00	9582.00	10700	20230523	-58.08	4215	20231020	6.41	4950	-9.39	20240102	4250	5.53	20240125	10700	-58.08	20230523	4215	6.41	20231020	2.14	N	308100	500	33 억		25012	N	N	0	N	00	N
17	20240228	091105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	-20	5	-0.44	1578720	352	8.43	4485	4485	4485	5850	3155	4505	4485.00	0.38	0	122	4551	4527	4481	4457	4411	4540	4470	33	1345	500	2790	5	1	6624733	297	-3.21	0.47	12	0.01	-1398.00	9582.00	10700	20230523	-58.08	4215	20231020	6.41	4950	-9.39	20240102	4250	5.53	20240125	10700	-58.08	20230523	4215	6.41	20231020	2.14	N	308100	500	33 억		25012	N	N	0	N	00	N
18	20240227	161100	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	15	2	0.33	18629890	4178	44.77	4485	4505	4435	5830	3145	4490	4459.04	0.38	0	-687	4586	4537	4501	4452	4416	4520	4435	33	1340	500	2780	5	1	6624733	298	-3.22	0.47	12	0.06	-1398.00	9582.00	10700	20230523	-57.90	4215	20231020	6.88	4950	-8.99	20240102	4250	6.00	20240125	10700	-57.90	20230523	4215	6.88	20231020	2.15	N	308100	500	33 억		25139	N	N	0	N	00	N
19	20240227	151101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	-5	5	-0.11	16362205	3671	39.33	4485	4505	4435	5830	3145	4490	4457.15	0.38	0	-697	4586	4537	4501	4452	4416	4520	4435	33	1340	500	2780	5	1	6624733	297	-3.21	0.47	12	0.06	-1398.00	9582.00	10700	20230523	-58.08	4215	20231020	6.41	4950	-9.39	20240102	4250	5.53	20240125	10700	-58.08	20230523	4215	6.41	20231020	2.15	N	308100	500	33 억		25139	N	N	0	N	00	N
20	20240227	141058	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	-40	5	-0.89	12570870	2821	30.23	4485	4505	4435	5830	3145	4490	4456.18	0.38	0	-608	4586	4537	4501	4452	4416	4520	4435	33	1340	500	2780	5	1	6624733	295	-3.18	0.46	12	0.04	-1398.00	9582.00	10700	20230523	-58.41	4215	20231020	5.58	4950	-10.10	20240102	4250	4.71	20240125	10700	-58.41	20230523	4215	5.58	20231020	2.15	N	308100	500	33 억		25139	N	N	0	N	00	N
21	20240227	131020	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	-30	5	-0.67	12058775	2706	28.99	4485	4505	4435	5830	3145	4490	4456.31	0.38	0	-583	4586	4537	4501	4452	4416	4520	4435	33	1340	500	2780	5	1	6624733	295	-3.19	0.47	12	0.04	-1398.00	9582.00	10700	20230523	-58.32	4215	20231020	5.81	4950	-9.90	20240102	4250	4.94	20240125	10700	-58.32	20230523	4215	5.81	20231020	2.15	N	308100	500	33 억		25139	N	N	0	N	00	N
22	20240227	121101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	-50	5	-1.11	12040955	2702	28.95	4485	4505	4435	5830	3145	4490	4456.31	0.38	0	-579	4586	4537	4501	4452	4416	4520	4435	33	1340	500	2780	5	1	6624733	294	-3.18	0.46	12	0.04	-1398.00	9582.00	10700	20230523	-58.50	4215	20231020	5.34	4950	-10.30	20240102	4250	4.47	20240125	10700	-58.50	20230523	4215	5.34	20231020	2.15	N	308100	500	33 억		25139	N	N	0	N	00	N
23	20240227	111102	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	-40	5	-0.89	8505475	1906	20.42	4485	4505	4450	5830	3145	4490	4462.47	0.38	0	-454	4586	4537	4501	4452	4416	4520	4435	33	1340	500	2780	5	1	6624733	295	-3.18	0.46	12	0.03	-1398.00	9582.00	10700	20230523	-58.41	4215	20231020	5.58	4950	-10.10	20240102	4250	4.71	20240125	10700	-58.41	20230523	4215	5.58	20231020	2.15	N	308100	500	33 억		25139	N	N	0	N	00	N
24	20240227	101056	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	-10	5	-0.22	6315000	1414	15.15	4485	4505	4450	5830	3145	4490	4466.05	0.38	0	-246	4586	4537	4501	4452	4416	4520	4435	33	1340	500	2780	5	1	6624733	297	-3.20	0.47	12	0.02	-1398.00	9582.00	10700	20230523	-58.13	4215	20231020	6.29	4950	-9.49	20240102	4250	5.41	20240125	10700	-58.13	20230523	4215	6.29	20231020	2.15	N	308100	500	33 억		25139	N	N	0	N	00	N
25	20240227	091101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4465	-25	5	-0.56	2271355	507	5.43	4485	4485	4465	5830	3145	4490	4479.99	0.38	0	-56	4586	4537	4501	4452	4416	4520	4435	33	1340	500	2780	5	1	6624733	296	-3.19	0.47	12	0.01	-1398.00	9582.00	10700	20230523	-58.27	4215	20231020	5.93	4950	-9.80	20240102	4250	5.06	20240125	10700	-58.27	20230523	4215	5.93	20231020	2.15	N	308100	500	33 억		25139	N	N	0	N	00	N
26	20240226	161056	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	-60	5	-1.32	41905300	9333	89.79	4550	4550	4465	5910	3185	4550	4490.01	0.38	0	-304	4706	4627	4571	4492	4436	4600	4465	33	1360	500	2820	5	1	6624733	297	-3.21	0.47	12	0.14	-1398.00	9582.00	10700	20230523	-58.04	4215	20231020	6.52	4950	-9.29	20240102	4250	5.65	20240125	10700	-58.04	20230523	4215	6.52	20231020	2.08	N	308100	500	33 억		25453	N	N	0	N	00	N
27	20240226	151048	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-80	5	-1.76	40899540	9109	87.64	4550	4550	4465	5910	3185	4550	4490.01	0.38	0	-314	4706	4627	4571	4492	4436	4600	4465	33	1360	500	2820	5	1	6624733	296	-3.20	0.47	12	0.14	-1398.00	9582.00	10700	20230523	-58.22	4215	20231020	6.05	4950	-9.70	20240102	4250	5.18	20240125	10700	-58.22	20230523	4215	6.05	20231020	2.08	N	308100	500	33 억		25453	N	N	0	N	00	N
28	20240226	141054	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	-55	5	-1.21	27149650	6039	58.10	4550	4550	4475	5910	3185	4550	4495.72	0.38	0	-285	4706	4627	4571	4492	4436	4600	4465	33	1360	500	2820	5	1	6624733	298	-3.22	0.47	12	0.09	-1398.00	9582.00	10700	20230523	-57.99	4215	20231020	6.64	4950	-9.19	20240102	4250	5.76	20240125	10700	-57.99	20230523	4215	6.64	20231020	2.08	N	308100	500	33 억		25453	N	N	0	N	00	N
29	20240226	131046	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	-55	5	-1.21	24444285	5436	52.30	4550	4550	4475	5910	3185	4550	4496.74	0.38	0	-265	4706	4627	4571	4492	4436	4600	4465	33	1360	500	2820	5	1	6624733	298	-3.22	0.47	12	0.08	-1398.00	9582.00	10700	20230523	-57.99	4215	20231020	6.64	4950	-9.19	20240102	4250	5.76	20240125	10700	-57.99	20230523	4215	6.64	20231020	2.08	N	308100	500	33 억		25453	N	N	0	N	00	N
30	20240226	121046	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	-45	5	-0.99	24143265	5369	51.65	4550	4550	4475	5910	3185	4550	4496.79	0.38	0	-248	4706	4627	4571	4492	4436	4600	4465	33	1360	500	2820	5	1	6624733	298	-3.22	0.47	12	0.08	-1398.00	9582.00	10700	20230523	-57.90	4215	20231020	6.88	4950	-8.99	20240102	4250	6.00	20240125	10700	-57.90	20230523	4215	6.88	20231020	2.08	N	308100	500	33 억		25453	N	N	0	N	00	N
31	20240226	111044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	-65	5	-1.43	23168945	5152	49.57	4550	4550	4475	5910	3185	4550	4497.08	0.38	0	-197	4706	4627	4571	4492	4436	4600	4465	33	1360	500	2820	5	1	6624733	297	-3.21	0.47	12	0.08	-1398.00	9582.00	10700	20230523	-58.08	4215	20231020	6.41	4950	-9.39	20240102	4250	5.53	20240125	10700	-58.08	20230523	4215	6.41	20231020	2.08	N	308100	500	33 억		25453	N	N	0	N	00	N
32	20240226	101042	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-40	5	-0.88	15645335	3473	33.41	4550	4550	4490	5910	3185	4550	4504.85	0.38	0	-222	4706	4627	4571	4492	4436	4600	4465	33	1360	500	2820	5	1	6624733	299	-3.23	0.47	12	0.05	-1398.00	9582.00	10700	20230523	-57.85	4215	20231020	7.00	4950	-8.89	20240102	4250	6.12	20240125	10700	-57.85	20230523	4215	7.00	20231020	2.08	N	308100	500	33 억		25453	N	N	0	N	00	N
33	20240226	091040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4545	-5	5	-0.11	1182165	260	2.50	4550	4550	4545	5910	3185	4550	4546.79	0.38	0	-166	4706	4627	4571	4492	4436	4600	4465	33	1360	500	2820	5	1	6624733	301	-3.25	0.47	12	0.00	-1398.00	9582.00	10700	20230523	-57.52	4215	20231020	7.83	4950	-8.18	20240102	4250	6.94	20240125	10700	-57.52	20230523	4215	7.83	20231020	2.08	N	308100	500	33 억		25453	N	N	0	N	00	N
34	20240223	161041	57	100.00	KOSDAQ		유통	N	N	N	N		N	4550	-30	5	-0.66	47348315	10394	70.88	4580	4650	4515	5950	3210	4580	4555.35	0.40	0	-957	4636	4607	4551	4522	4466	4622	4537	33	1370	500	2830	5	1	6624733	301	-3.25	0.47	12	0.16	-1398.00	9582.00	10700	20230523	-57.48	4215	20231020	7.95	4950	-8.08	20240102	4250	7.06	20240125	10700	-57.48	20230523	4215	7.95	20231020	2.09	N	308100	500	33 억		26420	N	N	0	N	00	N
35	20240223	151034	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-60	5	-1.31	46453590	10197	69.54	4580	4650	4515	5950	3210	4580	4555.61	0.40	0	-966	4636	4607	4551	4522	4466	4622	4537	33	1370	500	2830	5	1	6624733	299	-3.23	0.47	12	0.15	-1398.00	9582.00	10700	20230523	-57.76	4215	20231020	7.24	4950	-8.69	20240102	4250	6.35	20240125	10700	-57.76	20230523	4215	7.24	20231020	2.09	N	308100	500	33 억		26420	N	N	0	N	00	N
36	20240223	141037	57	100.00	KOSDAQ		유통	N	N	N	N		N	4545	-35	5	-0.76	41140885	9023	61.53	4580	4650	4525	5950	3210	4580	4559.56	0.40	0	-654	4636	4607	4551	4522	4466	4622	4537	33	1370	500	2830	5	1	6624733	301	-3.25	0.47	12	0.14	-1398.00	9582.00	10700	20230523	-57.52	4215	20231020	7.83	4950	-8.18	20240102	4250	6.94	20240125	10700	-57.52	20230523	4215	7.83	20231020	2.09	N	308100	500	33 억		26420	N	N	0	N	00	N
37	20240223	131034	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	-55	5	-1.20	38155290	8364	57.04	4580	4650	4525	5950	3210	4580	4561.85	0.40	0	-632	4636	4607	4551	4522	4466	4622	4537	33	1370	500	2830	5	1	6624733	300	-3.24	0.47	12	0.13	-1398.00	9582.00	10700	20230523	-57.71	4215	20231020	7.35	4950	-8.59	20240102	4250	6.47	20240125	10700	-57.71	20230523	4215	7.35	20231020	2.09	N	308100	500	33 억		26420	N	N	0	N	00	N
38	20240223	121037	57	100.00	KOSDAQ		유통	N	N	N	N		N	4555	-25	5	-0.55	21731745	4742	32.34	4580	4650	4545	5950	3210	4580	4582.82	0.40	0	-556	4636	4607	4551	4522	4466	4622	4537	33	1370	500	2830	5	1	6624733	302	-3.26	0.48	12	0.07	-1398.00	9582.00	10700	20230523	-57.43	4215	20231020	8.07	4950	-7.98	20240102	4250	7.18	20240125	10700	-57.43	20230523	4215	8.07	20231020	2.09	N	308100	500	33 억		26420	N	N	0	N	00	N
39	20240223	111023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	40	2	0.87	9484415	2060	14.05	4580	4650	4545	5950	3210	4580	4604.08	0.40	0	-528	4636	4607	4551	4522	4466	4622	4537	33	1370	500	2830	5	1	6624733	306	-3.30	0.48	12	0.03	-1398.00	9582.00	10700	20230523	-56.82	4215	20231020	9.61	4950	-6.67	20240102	4250	8.71	20240125	10700	-56.82	20230523	4215	9.61	20231020	2.09	N	308100	500	33 억		26420	N	N	0	N	00	N
40	20240223	101031	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	55	2	1.20	8814485	1915	13.06	4580	4650	4545	5950	3210	4580	4602.86	0.40	0	-443	4636	4607	4551	4522	4466	4622	4537	33	1370	500	2830	5	1	6624733	307	-3.32	0.48	12	0.03	-1398.00	9582.00	10700	20230523	-56.68	4215	20231020	9.96	4950	-6.36	20240102	4250	9.06	20240125	10700	-56.68	20230523	4215	9.96	20231020	2.09	N	308100	500	33 억		26420	N	N	0	N	00	N
41	20240223	091033	57	100.00	KOSDAQ		유통	N	N	N	N		N	4625	45	2	0.98	5197015	1131	7.71	4580	4650	4545	5950	3210	4580	4595.06	0.40	0	-106	4636	4607	4551	4522	4466	4622	4537	33	1370	500	2830	5	1	6624733	306	-3.31	0.48	12	0.02	-1398.00	9582.00	10700	20230523	-56.78	4215	20231020	9.73	4950	-6.57	20240102	4250	8.82	20240125	10700	-56.78	20230523	4215	9.73	20231020	2.09	N	308100	500	33 억		26420	N	N	0	N	00	N
42	20240222	161020	57	100.00	KOSDAQ		유통	N	N	N	N		N	4580	50	2	1.10	66168000	14643	330.47	4530	4580	4495	5880	3175	4530	4518.75	0.44	0	-2572	4593	4561	4543	4511	4493	4577	4527	33	1350	500	2800	5	1	6624733	303	-3.28	0.48	12	0.22	-1398.00	9582.00	10700	20230523	-57.20	4215	20231020	8.66	4950	-7.47	20240102	4250	7.76	20240125	10700	-57.20	20230523	4215	8.66	20231020	2.09	N	308100	500	33 억		29002	N	N	0	N	00	N
43	20240222	151030	57	100.00	KOSDAQ		유통	N	N	N	N		N	4580	50	2	1.10	65123760	14415	325.32	4530	4580	4495	5880	3175	4530	4517.78	0.44	0	-2582	4593	4561	4543	4511	4493	4577	4527	33	1350	500	2800	5	1	6624733	303	-3.28	0.48	12	0.22	-1398.00	9582.00	10700	20230523	-57.20	4215	20231020	8.66	4950	-7.47	20240102	4250	7.76	20240125	10700	-57.20	20230523	4215	8.66	20231020	2.09	N	308100	500	33 억		29002	N	N	0	N	00	N
44	20240222	141027	57	100.00	KOSDAQ		유통	N	N	N	N		N	4555	25	2	0.55	59756385	13239	298.78	4530	4580	4495	5880	3175	4530	4513.66	0.44	0	-2330	4593	4561	4543	4511	4493	4577	4527	33	1350	500	2800	5	1	6624733	302	-3.26	0.48	12	0.20	-1398.00	9582.00	10700	20230523	-57.43	4215	20231020	8.07	4950	-7.98	20240102	4250	7.18	20240125	10700	-57.43	20230523	4215	8.07	20231020	2.09	N	308100	500	33 억		29002	N	N	0	N	00	N
45	20240222	131011	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	0	3	0.00	54330835	12046	271.86	4530	4530	4495	5880	3175	4530	4510.28	0.44	0	-1936	4593	4561	4543	4511	4493	4577	4527	33	1350	500	2800	5	1	6624733	300	-3.24	0.47	12	0.18	-1398.00	9582.00	10700	20230523	-57.66	4215	20231020	7.47	4950	-8.48	20240102	4250	6.59	20240125	10700	-57.66	20230523	4215	7.47	20231020	2.09	N	308100	500	33 억		29002	N	N	0	N	00	N
46	20240222	121023	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-10	5	-0.22	49580730	10991	248.05	4530	4530	4495	5880	3175	4530	4511.03	0.44	0	-1704	4593	4561	4543	4511	4493	4577	4527	33	1350	500	2800	5	1	6624733	299	-3.23	0.47	12	0.17	-1398.00	9582.00	10700	20230523	-57.76	4215	20231020	7.24	4950	-8.69	20240102	4250	6.35	20240125	10700	-57.76	20230523	4215	7.24	20231020	2.09	N	308100	500	33 억		29002	N	N	0	N	00	N
47	20240222	111022	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-10	5	-0.22	24703775	5475	123.56	4530	4530	4500	5880	3175	4530	4512.11	0.44	0	-1300	4593	4561	4543	4511	4493	4577	4527	33	1350	500	2800	5	1	6624733	299	-3.23	0.47	12	0.08	-1398.00	9582.00	10700	20230523	-57.76	4215	20231020	7.24	4950	-8.69	20240102	4250	6.35	20240125	10700	-57.76	20230523	4215	7.24	20231020	2.09	N	308100	500	33 억		29002	N	N	0	N	00	N
48	20240222	101012	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-20	5	-0.44	19453230	4311	97.29	4530	4530	4500	5880	3175	4530	4512.46	0.44	0	-974	4593	4561	4543	4511	4493	4577	4527	33	1350	500	2800	5	1	6624733	299	-3.23	0.47	12	0.07	-1398.00	9582.00	10700	20230523	-57.85	4215	20231020	7.00	4950	-8.89	20240102	4250	6.12	20240125	10700	-57.85	20230523	4215	7.00	20231020	2.09	N	308100	500	33 억		29002	N	N	0	N	00	N
49	20240222	091031	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	-5	5	-0.11	3152870	696	15.71	4530	4530	4525	5880	3175	4530	4529.99	0.44	0	-70	4593	4561	4543	4511	4493	4577	4527	33	1350	500	2800	5	1	6624733	300	-3.24	0.47	12	0.01	-1398.00	9582.00	10700	20230523	-57.71	4215	20231020	7.35	4950	-8.59	20240102	4250	6.47	20240125	10700	-57.71	20230523	4215	7.35	20231020	2.09	N	308100	500	33 억		29002	N	N	0	N	00	N
50	20240221	161017	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	-45	5	-0.98	20129510	4431	75.18	4525	4575	4525	5940	3205	4575	4542.88	0.44	0	-109	4605	4590	4560	4545	4515	4597	4552	33	1365	500	2830	5	1	6624733	300	-3.24	0.47	12	0.07	-1398.00	9582.00	10700	20230523	-57.66	4215	20231020	7.47	4950	-8.48	20240102	4250	6.59	20240125	10700	-57.66	20230523	4215	7.47	20231020	2.12	N	308100	500	33 억		29121	N	N	0	N	00	N
51	20240221	151008	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	-45	5	-0.98	16565825	3644	61.83	4525	4575	4525	5940	3205	4575	4546.06	0.44	0	-99	4605	4590	4560	4545	4515	4597	4552	33	1365	500	2830	5	1	6624733	300	-3.24	0.47	12	0.06	-1398.00	9582.00	10700	20230523	-57.66	4215	20231020	7.47	4950	-8.48	20240102	4250	6.59	20240125	10700	-57.66	20230523	4215	7.47	20231020	2.12	N	308100	500	33 억		29121	N	N	0	N	00	N
52	20240221	141008	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	-45	5	-0.98	16049295	3530	59.89	4525	4575	4525	5940	3205	4575	4546.54	0.44	0	-94	4605	4590	4560	4545	4515	4597	4552	33	1365	500	2830	5	1	6624733	300	-3.24	0.47	12	0.05	-1398.00	9582.00	10700	20230523	-57.66	4215	20231020	7.47	4950	-8.48	20240102	4250	6.59	20240125	10700	-57.66	20230523	4215	7.47	20231020	2.12	N	308100	500	33 억		29121	N	N	0	N	00	N
53	20240221	131008	57	100.00	KOSDAQ		유통	N	N	N	N		N	4545	-30	5	-0.66	14812350	3257	55.26	4525	4575	4525	5940	3205	4575	4547.85	0.44	0	-94	4605	4590	4560	4545	4515	4597	4552	33	1365	500	2830	5	1	6624733	301	-3.25	0.47	12	0.05	-1398.00	9582.00	10700	20230523	-57.52	4215	20231020	7.83	4950	-8.18	20240102	4250	6.94	20240125	10700	-57.52	20230523	4215	7.83	20231020	2.12	N	308100	500	33 억		29121	N	N	0	N	00	N
54	20240221	121011	57	100.00	KOSDAQ		유통	N	N	N	N		N	4555	-20	5	-0.44	14289625	3142	53.31	4525	4575	4525	5940	3205	4575	4547.94	0.44	0	-89	4605	4590	4560	4545	4515	4597	4552	33	1365	500	2830	5	1	6624733	302	-3.26	0.48	12	0.05	-1398.00	9582.00	10700	20230523	-57.43	4215	20231020	8.07	4950	-7.98	20240102	4250	7.18	20240125	10700	-57.43	20230523	4215	8.07	20231020	2.12	N	308100	500	33 억		29121	N	N	0	N	00	N
55	20240221	111018	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	0	3	0.00	5739630	1263	21.43	4525	4575	4525	5940	3205	4575	4544.44	0.44	0	-48	4605	4590	4560	4545	4515	4597	4552	33	1365	500	2830	5	1	6624733	303	-3.27	0.48	12	0.02	-1398.00	9582.00	10700	20230523	-57.24	4215	20231020	8.54	4950	-7.58	20240102	4250	7.65	20240125	10700	-57.24	20230523	4215	8.54	20231020	2.12	N	308100	500	33 억		29121	N	N	0	N	00	N
56	20240221	101007	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	0	3	0.00	5373630	1183	20.07	4525	4575	4525	5940	3205	4575	4542.38	0.44	0	-48	4605	4590	4560	4545	4515	4597	4552	33	1365	500	2830	5	1	6624733	303	-3.27	0.48	12	0.02	-1398.00	9582.00	10700	20230523	-57.24	4215	20231020	8.54	4950	-7.58	20240102	4250	7.65	20240125	10700	-57.24	20230523	4215	8.54	20231020	2.12	N	308100	500	33 억		29121	N	N	0	N	00	N
57	20240221	091009	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	-45	5	-0.98	3250455	718	12.18	4525	4530	4525	5940	3205	4575	4527.10	0.44	0	-51	4605	4590	4560	4545	4515	4597	4552	33	1365	500	2830	5	1	6624733	300	-3.24	0.47	12	0.01	-1398.00	9582.00	10700	20230523	-57.66	4215	20231020	7.47	4950	-8.48	20240102	4250	6.59	20240125	10700	-57.66	20230523	4215	7.47	20231020	2.12	N	308100	500	33 억		29121	N	N	0	N	00	N
58	20240220	161003	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	10	2	0.22	26861305	5894	49.12	4565	4575	4530	5930	3200	4565	4557.40	0.44	0	-253	4665	4615	4575	4525	4485	4595	4505	33	1365	500	2830	5	1	6624733	303	-3.27	0.48	12	0.09	-1398.00	9582.00	10700	20230523	-57.24	4215	20231020	8.54	4950	-7.58	20240102	4250	7.65	20240125	10700	-57.24	20230523	4215	8.54	20231020	2.14	N	308100	500	33 억		29384	N	N	0	N	00	N
59	20240220	151002	57	100.00	KOSDAQ		유통	N	N	N	N		N	4570	5	2	0.11	26069830	5721	47.67	4565	4575	4530	5930	3200	4565	4556.87	0.44	0	-263	4665	4615	4575	4525	4485	4595	4505	33	1365	500	2830	5	1	6624733	303	-3.27	0.48	12	0.09	-1398.00	9582.00	10700	20230523	-57.29	4215	20231020	8.42	4950	-7.68	20240102	4250	7.53	20240125	10700	-57.29	20230523	4215	8.42	20231020	2.14	N	308100	500	33 억		29384	N	N	0	N	00	N
60	20240220	140959	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	10	2	0.22	18605600	4081	34.01	4565	4575	4530	5930	3200	4565	4559.08	0.44	0	-161	4665	4615	4575	4525	4485	4595	4505	33	1365	500	2830	5	1	6624733	303	-3.27	0.48	12	0.06	-1398.00	9582.00	10700	20230523	-57.24	4215	20231020	8.54	4950	-7.58	20240102	4250	7.65	20240125	10700	-57.24	20230523	4215	8.54	20231020	2.14	N	308100	500	33 억		29384	N	N	0	N	00	N
61	20240220	131003	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	10	2	0.22	18253660	4004	33.37	4565	4575	4530	5930	3200	4565	4558.86	0.44	0	-139	4665	4615	4575	4525	4485	4595	4505	33	1365	500	2830	5	1	6624733	303	-3.27	0.48	12	0.06	-1398.00	9582.00	10700	20230523	-57.24	4215	20231020	8.54	4950	-7.58	20240102	4250	7.65	20240125	10700	-57.24	20230523	4215	8.54	20231020	2.14	N	308100	500	33 억		29384	N	N	0	N	00	N
62	20240220	120954	57	100.00	KOSDAQ		유통	N	N	N	N		N	4550	-15	5	-0.33	12926285	2837	23.64	4565	4565	4530	5930	3200	4565	4556.32	0.44	0	-139	4665	4615	4575	4525	4485	4595	4505	33	1365	500	2830	5	1	6624733	301	-3.25	0.47	12	0.04	-1398.00	9582.00	10700	20230523	-57.48	4215	20231020	7.95	4950	-8.08	20240102	4250	7.06	20240125	10700	-57.48	20230523	4215	7.95	20231020	2.14	N	308100	500	33 억		29384	N	N	0	N	00	N
63	20240220	110958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4555	-10	5	-0.22	9763810	2142	17.85	4565	4565	4530	5930	3200	4565	4558.27	0.44	0	-146	4665	4615	4575	4525	4485	4595	4505	33	1365	500	2830	5	1	6624733	302	-3.26	0.48	12	0.03	-1398.00	9582.00	10700	20230523	-57.43	4215	20231020	8.07	4950	-7.98	20240102	4250	7.18	20240125	10700	-57.43	20230523	4215	8.07	20231020	2.14	N	308100	500	33 억		29384	N	N	0	N	00	N
64	20240220	100950	57	100.00	KOSDAQ		유통	N	N	N	N		N	4565	0	3	0.00	8566215	1879	15.66	4565	4565	4530	5930	3200	4565	4558.92	0.44	0	2	4665	4615	4575	4525	4485	4595	4505	33	1365	500	2830	5	1	6624733	302	-3.27	0.48	12	0.03	-1398.00	9582.00	10700	20230523	-57.34	4215	20231020	8.30	4950	-7.78	20240102	4250	7.41	20240125	10700	-57.34	20230523	4215	8.30	20231020	2.14	N	308100	500	33 억		29384	N	N	0	N	00	N
65	20240220	091009	57	100.00	KOSDAQ		유통	N	N	N	N		N	4545	-20	5	-0.44	3355115	735	6.12	4565	4565	4545	5930	3200	4565	4564.78	0.44	0	0	4665	4615	4575	4525	4485	4595	4505	33	1365	500	2830	5	1	6624733	301	-3.25	0.47	12	0.01	-1398.00	9582.00	10700	20230523	-57.52	4215	20231020	7.83	4950	-8.18	20240102	4250	6.94	20240125	10700	-57.52	20230523	4215	7.83	20231020	2.14	N	308100	500	33 억		29384	N	N	0	N	00	N
66	20240219	161004	57	100.00	KOSDAQ		유통	N	N	N	N		N	4565	-65	5	-1.40	54809360	11999	235.32	4585	4625	4535	6010	3245	4630	4567.83	0.44	0	212	4766	4697	4626	4557	4486	4732	4592	33	1380	500	2870	5	1	6624733	302	-3.27	0.48	12	0.18	-1398.00	9582.00	10700	20230523	-57.34	4215	20231020	8.30	4950	-7.78	20240102	4250	7.41	20240125	10700	-57.34	20230523	4215	8.30	20231020	2.15	N	308100	500	33 억		29182	N	N	0	N	00	N
67	20240219	151008	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	-10	5	-0.22	45641090	10000	196.12	4585	4625	4535	6010	3245	4630	4564.11	0.44	0	425	4766	4697	4626	4557	4486	4732	4592	33	1380	500	2870	5	1	6624733	306	-3.30	0.48	12	0.15	-1398.00	9582.00	10700	20230523	-56.82	4215	20231020	9.61	4950	-6.67	20240102	4250	8.71	20240125	10700	-56.82	20230523	4215	9.61	20231020	2.15	N	308100	500	33 억		29182	N	N	0	N	00	N
68	20240219	141007	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	-45	5	-0.97	36725390	8059	158.05	4585	4625	4535	6010	3245	4630	4557.07	0.44	0	419	4766	4697	4626	4557	4486	4732	4592	33	1380	500	2870	5	1	6624733	304	-3.28	0.48	12	0.12	-1398.00	9582.00	10700	20230523	-57.15	4215	20231020	8.78	4950	-7.37	20240102	4250	7.88	20240125	10700	-57.15	20230523	4215	8.78	20231020	2.15	N	308100	500	33 억		29182	N	N	0	N	00	N
69	20240219	131004	57	100.00	KOSDAQ		유통	N	N	N	N		N	4560	-70	5	-1.51	30669185	6731	132.01	4585	4625	4535	6010	3245	4630	4556.41	0.44	0	423	4766	4697	4626	4557	4486	4732	4592	33	1380	500	2870	5	1	6624733	302	-3.26	0.48	12	0.10	-1398.00	9582.00	10700	20230523	-57.38	4215	20231020	8.19	4950	-7.88	20240102	4250	7.29	20240125	10700	-57.38	20230523	4215	8.19	20231020	2.15	N	308100	500	33 억		29182	N	N	0	N	00	N
70	20240219	121003	57	100.00	KOSDAQ		유통	N	N	N	N		N	4555	-75	5	-1.62	29311055	6433	126.16	4585	4625	4535	6010	3245	4630	4556.36	0.44	0	423	4766	4697	4626	4557	4486	4732	4592	33	1380	500	2870	5	1	6624733	302	-3.26	0.48	12	0.10	-1398.00	9582.00	10700	20230523	-57.43	4215	20231020	8.07	4950	-7.98	20240102	4250	7.18	20240125	10700	-57.43	20230523	4215	8.07	20231020	2.15	N	308100	500	33 억		29182	N	N	0	N	00	N
71	20240219	111000	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	-45	5	-0.97	26267750	5766	113.08	4585	4625	4535	6010	3245	4630	4555.63	0.44	0	478	4766	4697	4626	4557	4486	4732	4592	33	1380	500	2870	5	1	6624733	304	-3.28	0.48	12	0.09	-1398.00	9582.00	10700	20230523	-57.15	4215	20231020	8.78	4950	-7.37	20240102	4250	7.88	20240125	10700	-57.15	20230523	4215	8.78	20231020	2.15	N	308100	500	33 억		29182	N	N	0	N	00	N
72	20240219	100956	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	-55	5	-1.19	21516520	4721	92.59	4585	4625	4535	6010	3245	4630	4557.62	0.44	0	515	4766	4697	4626	4557	4486	4732	4592	33	1380	500	2870	5	1	6624733	303	-3.27	0.48	12	0.07	-1398.00	9582.00	10700	20230523	-57.24	4215	20231020	8.54	4950	-7.58	20240102	4250	7.65	20240125	10700	-57.24	20230523	4215	8.54	20231020	2.15	N	308100	500	33 억		29182	N	N	0	N	00	N
73	20240219	090958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4570	-60	5	-1.30	4759000	1035	20.30	4585	4625	4565	6010	3245	4630	4598.07	0.44	0	239	4766	4697	4626	4557	4486	4732	4592	33	1380	500	2870	5	1	6624733	303	-3.27	0.48	12	0.02	-1398.00	9582.00	10700	20230523	-57.29	4215	20231020	8.42	4950	-7.68	20240102	4250	7.53	20240125	10700	-57.29	20230523	4215	8.42	20231020	2.15	N	308100	500	33 억		29182	N	N	0	N	00	N
74	20240216	160950	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	20	2	0.43	23514090	5099	46.17	4610	4695	4555	5990	3230	4610	4611.62	0.45	0	-339	4810	4710	4660	4560	4510	4685	4535	33	1380	500	2850	5	1	6624733	307	-3.31	0.48	12	0.08	-1398.00	9582.00	10700	20230523	-56.73	4215	20231020	9.85	4950	-6.46	20240102	4250	8.94	20240125	10700	-56.73	20230523	4215	9.85	20231020	2.16	N	308100	500	33 억		29531	N	N	0	N	00	N
75	20240216	150958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	25	2	0.54	22221015	4819	43.64	4610	4695	4555	5990	3230	4610	4611.23	0.45	0	-349	4810	4710	4660	4560	4510	4685	4535	33	1380	500	2850	5	1	6624733	307	-3.32	0.48	12	0.07	-1398.00	9582.00	10700	20230523	-56.68	4215	20231020	9.96	4950	-6.36	20240102	4250	9.06	20240125	10700	-56.68	20230523	4215	9.96	20231020	2.16	N	308100	500	33 억		29531	N	N	0	N	00	N
76	20240216	141002	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	35	2	0.76	18396585	3992	36.15	4610	4695	4555	5990	3230	4610	4608.18	0.45	0	-348	4810	4710	4660	4560	4510	4685	4535	33	1380	500	2850	5	1	6624733	308	-3.32	0.48	12	0.06	-1398.00	9582.00	10700	20230523	-56.59	4215	20231020	10.20	4950	-6.16	20240102	4250	9.29	20240125	10700	-56.59	20230523	4215	10.20	20231020	2.16	N	308100	500	33 억		29531	N	N	0	N	00	N
77	20240216	130956	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	5	2	0.11	17648015	3830	34.68	4610	4695	4555	5990	3230	4610	4607.59	0.45	0	-343	4810	4710	4660	4560	4510	4685	4535	33	1380	500	2850	5	1	6624733	306	-3.30	0.48	12	0.06	-1398.00	9582.00	10700	20230523	-56.87	4215	20231020	9.49	4950	-6.77	20240102	4250	8.59	20240125	10700	-56.87	20230523	4215	9.49	20231020	2.16	N	308100	500	33 억		29531	N	N	0	N	00	N
78	20240216	120959	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	40	2	0.87	15913705	3456	31.30	4610	4695	4555	5990	3230	4610	4603.97	0.45	0	-189	4810	4710	4660	4560	4510	4685	4535	33	1380	500	2850	5	1	6624733	308	-3.33	0.49	12	0.05	-1398.00	9582.00	10700	20230523	-56.54	4215	20231020	10.32	4950	-6.06	20240102	4250	9.41	20240125	10700	-56.54	20230523	4215	10.32	20231020	2.16	N	308100	500	33 억		29531	N	N	0	N	00	N
79	20240216	111005	57	100.00	KOSDAQ		유통	N	N	N	N		N	4690	80	2	1.74	15899795	3453	31.27	4610	4695	4555	5990	3230	4610	4603.94	0.45	0	-189	4810	4710	4660	4560	4510	4685	4535	33	1380	500	2850	5	1	6624733	311	-3.35	0.49	12	0.05	-1398.00	9582.00	10700	20230523	-56.17	4215	20231020	11.27	4950	-5.25	20240102	4250	10.35	20240125	10700	-56.17	20230523	4215	11.27	20231020	2.16	N	308100	500	33 억		29531	N	N	0	N	00	N
80	20240216	100958	57	100.00	KOSDAQ		유통	N	N	N	N		N	4655	45	2	0.98	13422165	2920	26.44	4610	4655	4555	5990	3230	4610	4594.55	0.45	0	9	4810	4710	4660	4560	4510	4685	4535	33	1380	500	2850	5	1	6624733	308	-3.33	0.49	12	0.04	-1398.00	9582.00	10700	20230523	-56.50	4215	20231020	10.44	4950	-5.96	20240102	4250	9.53	20240125	10700	-56.50	20230523	4215	10.44	20231020	2.16	N	308100	500	33 억		29531	N	N	0	N	00	N
81	20240216	090951	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	-20	5	-0.43	8725495	1894	17.15	4610	4635	4575	5990	3230	4610	4606.11	0.45	0	-31	4810	4710	4660	4560	4510	4685	4535	33	1380	500	2850	5	1	6624733	304	-3.28	0.48	12	0.03	-1398.00	9582.00	10700	20230523	-57.10	4215	20231020	8.90	4950	-7.27	20240102	4250	8.00	20240125	10700	-57.10	20230523	4215	8.90	20231020	2.16	N	308100	500	33 억		29531	N	N	0	N	00	N
82	20240215	160949	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	-125	5	-2.64	51129815	10928	56.83	4725	4760	4610	6150	3315	4735	4678.79	0.44	0	186	4875	4805	4700	4630	4525	4840	4665	33	1415	500	2930	5	1	6624733	305	-3.30	0.48	12	0.16	-1398.00	9582.00	10700	20230523	-56.92	4215	20231020	9.37	4950	-6.87	20240102	4250	8.47	20240125	10700	-56.92	20230523	4215	9.37	20231020	2.16	N	308100	500	33 억		29355	N	N	0	N	00	N
83	20240215	150955	57	100.00	KOSDAQ		유통	N	N	N	N		N	4640	-95	5	-2.01	49335490	10539	54.81	4725	4760	4610	6150	3315	4735	4681.23	0.44	0	176	4875	4805	4700	4630	4525	4840	4665	33	1415	500	2930	5	1	6624733	307	-3.32	0.48	12	0.16	-1398.00	9582.00	10700	20230523	-56.64	4215	20231020	10.08	4950	-6.26	20240102	4250	9.18	20240125	10700	-56.64	20230523	4215	10.08	20231020	2.16	N	308100	500	33 억		29355	N	N	0	N	00	N
84	20240215	140949	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	-90	5	-1.90	46880160	10007	52.04	4725	4760	4610	6150	3315	4735	4684.74	0.44	0	95	4875	4805	4700	4630	4525	4840	4665	33	1415	500	2930	5	1	6624733	308	-3.32	0.48	12	0.15	-1398.00	9582.00	10700	20230523	-56.59	4215	20231020	10.20	4950	-6.16	20240102	4250	9.29	20240125	10700	-56.59	20230523	4215	10.20	20231020	2.16	N	308100	500	33 억		29355	N	N	0	N	00	N
85	20240215	130923	57	100.00	KOSDAQ		유통	N	N	N	N		N	4675	-60	5	-1.27	45067070	9616	50.01	4725	4760	4640	6150	3315	4735	4686.68	0.44	0	112	4875	4805	4700	4630	4525	4840	4665	33	1415	500	2930	5	1	6624733	310	-3.34	0.49	12	0.15	-1398.00	9582.00	10700	20230523	-56.31	4215	20231020	10.91	4950	-5.56	20240102	4250	10.00	20240125	10700	-56.31	20230523	4215	10.91	20231020	2.16	N	308100	500	33 억		29355	N	N	0	N	00	N
86	20240215	120949	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	-10	5	-0.21	27910880	5937	30.88	4725	4760	4665	6150	3315	4735	4701.18	0.44	0	-20	4875	4805	4700	4630	4525	4840	4665	33	1415	500	2930	5	1	6624733	313	-3.38	0.49	12	0.09	-1398.00	9582.00	10700	20230523	-55.84	4215	20231020	12.10	4950	-4.55	20240102	4250	11.18	20240125	10700	-55.84	20230523	4215	12.10	20231020	2.16	N	308100	500	33 억		29355	N	N	0	N	00	N
87	20240215	110941	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-5	5	-0.11	15776620	3352	17.43	4725	4760	4665	6150	3315	4735	4706.63	0.44	0	87	4875	4805	4700	4630	4525	4840	4665	33	1415	500	2930	5	1	6624733	313	-3.38	0.49	12	0.05	-1398.00	9582.00	10700	20230523	-55.79	4215	20231020	12.22	4950	-4.44	20240102	4250	11.29	20240125	10700	-55.79	20230523	4215	12.22	20231020	2.16	N	308100	500	33 억		29355	N	N	0	N	00	N
88	20240215	100942	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	-30	5	-0.63	11664275	2476	12.88	4725	4760	4680	6150	3315	4735	4710.93	0.44	0	126	4875	4805	4700	4630	4525	4840	4665	33	1415	500	2930	5	1	6624733	312	-3.37	0.49	12	0.04	-1398.00	9582.00	10700	20230523	-56.03	4215	20231020	11.63	4950	-4.95	20240102	4250	10.71	20240125	10700	-56.03	20230523	4215	11.63	20231020	2.16	N	308100	500	33 억		29355	N	N	0	N	00	N
89	20240215	090945	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	25	2	0.53	2231010	472	2.45	4725	4760	4725	6150	3315	4735	4726.72	0.44	0	-81	4875	4805	4700	4630	4525	4840	4665	33	1415	500	2930	5	1	6624733	315	-3.40	0.50	12	0.01	-1398.00	9582.00	10700	20230523	-55.51	4215	20231020	12.93	4950	-3.84	20240102	4250	12.00	20240125	10700	-55.51	20230523	4215	12.93	20231020	2.16	N	308100	500	33 억		29355	N	N	0	N	00	N
90	20240214	160938	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	120	2	2.60	88993360	19046	245.98	4595	4770	4595	5990	3235	4615	4672.55	0.43	0	742	4651	4632	4596	4577	4541	4642	4587	33	1375	500	2860	5	1	6624733	314	-3.39	0.49	12	0.29	-1398.00	9582.00	10700	20230523	-55.75	4215	20231020	12.34	4950	-4.34	20240102	4250	11.41	20240125	10700	-55.75	20230523	4215	12.34	20231020	2.15	N	308100	500	33 억		28622	N	N	0	N	00	N
91	20240214	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	4695	80	2	1.73	83774000	17938	231.67	4595	4770	4595	5990	3235	4615	4670.20	0.43	0	762	4651	4632	4596	4577	4541	4642	4587	33	1375	500	2860	5	1	6624733	311	-3.36	0.49	12	0.27	-1398.00	9582.00	10700	20230523	-56.12	4215	20231020	11.39	4950	-5.15	20240102	4250	10.47	20240125	10700	-56.12	20230523	4215	11.39	20231020	2.15	N	308100	500	33 억		28622	N	N	0	N	00	N
92	20240214	140936	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	115	2	2.49	74442455	15942	205.89	4595	4770	4595	5990	3235	4615	4669.58	0.43	0	651	4651	4632	4596	4577	4541	4642	4587	33	1375	500	2860	5	1	6624733	313	-3.38	0.49	12	0.24	-1398.00	9582.00	10700	20230523	-55.79	4215	20231020	12.22	4950	-4.44	20240102	4250	11.29	20240125	10700	-55.79	20230523	4215	12.22	20231020	2.15	N	308100	500	33 억		28622	N	N	0	N	00	N
93	20240214	130939	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	135	2	2.93	71621545	15345	198.18	4595	4770	4595	5990	3235	4615	4667.42	0.43	0	691	4651	4632	4596	4577	4541	4642	4587	33	1375	500	2860	5	1	6624733	315	-3.40	0.50	12	0.23	-1398.00	9582.00	10700	20230523	-55.61	4215	20231020	12.69	4950	-4.04	20240102	4250	11.76	20240125	10700	-55.61	20230523	4215	12.69	20231020	2.15	N	308100	500	33 억		28622	N	N	0	N	00	N
94	20240214	120930	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	135	2	2.93	68337560	14648	189.18	4595	4770	4595	5990	3235	4615	4665.32	0.43	0	702	4651	4632	4596	4577	4541	4642	4587	33	1375	500	2860	5	1	6624733	315	-3.40	0.50	12	0.22	-1398.00	9582.00	10700	20230523	-55.61	4215	20231020	12.69	4950	-4.04	20240102	4250	11.76	20240125	10700	-55.61	20230523	4215	12.69	20231020	2.15	N	308100	500	33 억		28622	N	N	0	N	00	N
95	20240214	110937	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	135	2	2.93	63458125	13613	175.81	4595	4770	4595	5990	3235	4615	4661.58	0.43	0	706	4651	4632	4596	4577	4541	4642	4587	33	1375	500	2860	5	1	6624733	315	-3.40	0.50	12	0.21	-1398.00	9582.00	10700	20230523	-55.61	4215	20231020	12.69	4950	-4.04	20240102	4250	11.76	20240125	10700	-55.61	20230523	4215	12.69	20231020	2.15	N	308100	500	33 억		28622	N	N	0	N	00	N
96	20240214	090929	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	0	3	0.00	3760935	818	10.56	4595	4615	4595	5990	3235	4615	4597.72	0.43	0	-110	4651	4632	4596	4577	4541	4642	4587	33	1375	500	2860	5	1	6624733	306	-3.30	0.48	12	0.01	-1398.00	9582.00	10700	20230523	-56.87	4215	20231020	9.49	4950	-6.77	20240102	4250	8.59	20240125	10700	-56.87	20230523	4215	9.49	20231020	2.15	N	308100	500	33 억		28622	N	N	0	N	00	N
97	20240213	160926	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	15	2	0.33	35567485	7743	128.73	4600	4615	4560	5980	3220	4600	4593.49	0.43	0	-4	4650	4625	4580	4555	4510	4602	4532	33	1380	500	2850	5	1	6624733	306	-3.30	0.48	12	0.12	-1398.00	9582.00	10700	20230523	-56.87	4215	20231020	9.49	4950	-6.77	20240102	4250	8.59	20240125	10700	-56.87	20230523	4215	9.49	20231020	2.15	N	308100	500	33 억		28745	N	N	0	N	00	N
98	20240213	150926	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	10	2	0.22	34802065	7577	125.97	4600	4615	4560	5980	3220	4600	4593.12	0.43	0	-13	4650	4625	4580	4555	4510	4602	4532	33	1380	500	2850	5	1	6624733	305	-3.30	0.48	12	0.11	-1398.00	9582.00	10700	20230523	-56.92	4215	20231020	9.37	4950	-6.87	20240102	4250	8.47	20240125	10700	-56.92	20230523	4215	9.37	20231020	2.15	N	308100	500	33 억		28745	N	N	0	N	00	N
99	20240213	140934	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	0	3	0.00	25600095	5577	92.72	4600	4610	4560	5980	3220	4600	4590.30	0.43	0	-2	4650	4625	4580	4555	4510	4602	4532	33	1380	500	2850	5	1	6624733	305	-3.29	0.48	12	0.08	-1398.00	9582.00	10700	20230523	-57.01	4215	20231020	9.13	4950	-7.07	20240102	4250	8.24	20240125	10700	-57.01	20230523	4215	9.13	20231020	2.15	N	308100	500	33 억		28745	N	N	0	N	00	N
100	20240213	130922	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	0	3	0.00	19779115	4312	71.69	4600	4610	4560	5980	3220	4600	4586.99	0.43	0	361	4650	4625	4580	4555	4510	4602	4532	33	1380	500	2850	5	1	6624733	305	-3.29	0.48	12	0.07	-1398.00	9582.00	10700	20230523	-57.01	4215	20231020	9.13	4950	-7.07	20240102	4250	8.24	20240125	10700	-57.01	20230523	4215	9.13	20231020	2.15	N	308100	500	33 억		28745	N	N	0	N	00	N
101	20240213	120932	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	-15	5	-0.33	19293090	4206	69.93	4600	4610	4560	5980	3220	4600	4587.04	0.43	0	362	4650	4625	4580	4555	4510	4602	4532	33	1380	500	2850	5	1	6624733	304	-3.28	0.48	12	0.06	-1398.00	9582.00	10700	20230523	-57.15	4215	20231020	8.78	4950	-7.37	20240102	4250	7.88	20240125	10700	-57.15	20230523	4215	8.78	20231020	2.15	N	308100	500	33 억		28745	N	N	0	N	00	N
102	20240213	110956	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	-25	5	-0.54	16884125	3679	61.16	4600	4610	4560	5980	3220	4600	4589.32	0.43	0	362	4650	4625	4580	4555	4510	4602	4532	33	1380	500	2850	5	1	6624733	303	-3.27	0.48	12	0.06	-1398.00	9582.00	10700	20230523	-57.24	4215	20231020	8.54	4950	-7.58	20240102	4250	7.65	20240125	10700	-57.24	20230523	4215	8.54	20231020	2.15	N	308100	500	33 억		28745	N	N	0	N	00	N
103	20240213	100815	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	-15	5	-0.33	13037800	2839	47.20	4600	4610	4560	5980	3220	4600	4592.39	0.43	0	397	4650	4625	4580	4555	4510	4602	4532	33	1380	500	2850	5	1	6624733	304	-3.28	0.48	12	0.04	-1398.00	9582.00	10700	20230523	-57.15	4215	20231020	8.78	4950	-7.37	20240102	4250	7.88	20240125	10700	-57.15	20230523	4215	8.78	20231020	2.15	N	308100	500	33 억		28745	N	N	0	N	00	N