KissMeData/024060/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	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	10010	-50	5	-0.50	5359394020	530341	35.57	9970	10320	9950	13070	7050	10060	10106.09	0.00	0	5559	10960	10510	10200	9750	9440	10735	9975	15	3010	100	6230	10	1	15000000	1502	56.55	1.86	12	3.54	177.00	5385.00	17970	20231018	-44.30	4620	20230727	116.67	14950	-33.04	20240116	7710	29.83	20240103	17970	-44.30	20231018	4620	116.67	20230727	4.83	N	024060	100	15 억		0	N	N	0	N	00	N
3	20240229	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	10020	-40	5	-0.40	5071588480	501613	33.64	9970	10320	9950	13070	7050	10060	10110.56	0.00	0	5776	10960	10510	10200	9750	9440	10735	9975	15	3010	100	6230	10	1	15000000	1503	56.61	1.86	12	3.34	177.00	5385.00	17970	20231018	-44.24	4620	20230727	116.88	14950	-32.98	20240116	7710	29.96	20240103	17970	-44.24	20231018	4620	116.88	20230727	4.83	N	024060	100	15 억		0	N	N	0	N	00	N
4	20240229	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	10020	-40	5	-0.40	4643783850	458857	30.78	9970	10320	9950	13070	7050	10060	10120.33	0.00	0	9228	10960	10510	10200	9750	9440	10735	9975	15	3010	100	6230	10	1	15000000	1503	56.61	1.86	12	3.06	177.00	5385.00	17970	20231018	-44.24	4620	20230727	116.88	14950	-32.98	20240116	7710	29.96	20240103	17970	-44.24	20231018	4620	116.88	20230727	4.83	N	024060	100	15 억		0	N	N	0	N	00	N
5	20240229	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	10110	50	2	0.50	4019634100	396831	26.62	9970	10320	9950	13070	7050	10060	10129.34	0.00	0	15862	10960	10510	10200	9750	9440	10735	9975	15	3010	100	6230	10	1	15000000	1517	57.12	1.88	12	2.65	177.00	5385.00	17970	20231018	-43.74	4620	20230727	118.83	14950	-32.37	20240116	7710	31.13	20240103	17970	-43.74	20231018	4620	118.83	20230727	4.83	N	024060	100	15 억		0	N	N	0	N	00	N
6	20240229	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	10120	60	2	0.60	3248116400	320707	21.51	9970	10320	9950	13070	7050	10060	10127.99	0.00	0	39923	10960	10510	10200	9750	9440	10735	9975	15	3010	100	6230	10	1	15000000	1518	57.18	1.88	12	2.14	177.00	5385.00	17970	20231018	-43.68	4620	20230727	119.05	14950	-32.31	20240116	7710	31.26	20240103	17970	-43.68	20231018	4620	119.05	20230727	4.83	N	024060	100	15 억		0	N	N	0	N	00	N
7	20240229	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	10090	30	2	0.30	2726332550	269323	18.06	9970	10320	9950	13070	7050	10060	10122.92	0.00	0	31070	10960	10510	10200	9750	9440	10735	9975	15	3010	100	6230	10	1	15000000	1514	57.01	1.87	12	1.80	177.00	5385.00	17970	20231018	-43.85	4620	20230727	118.40	14950	-32.51	20240116	7710	30.87	20240103	17970	-43.85	20231018	4620	118.40	20230727	4.83	N	024060	100	15 억		0	N	N	0	N	00	N
8	20240229	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	10070	10	2	0.10	1477462820	146572	9.83	9970	10190	9950	13070	7050	10060	10080.12	0.00	0	24259	10960	10510	10200	9750	9440	10735	9975	15	3010	100	6230	10	1	15000000	1511	56.89	1.87	12	0.98	177.00	5385.00	17970	20231018	-43.96	4620	20230727	117.97	14950	-32.64	20240116	7710	30.61	20240103	17970	-43.96	20231018	4620	117.97	20230727	4.83	N	024060	100	15 억		0	N	N	0	N	00	N
9	20240229	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	10000	-60	5	-0.60	266479350	26686	1.79	9970	10060	9950	13070	7050	10060	9985.66	0.00	0	2291	10960	10510	10200	9750	9440	10735	9975	15	3010	100	6230	10	1	15000000	1500	56.50	1.86	12	0.18	177.00	5385.00	17970	20231018	-44.35	4620	20230727	116.45	14950	-33.11	20240116	7710	29.70	20240103	17970	-44.35	20231018	4620	116.45	20230727	4.83	N	024060	100	15 억		0	N	N	0	N	00	N
10	20240228	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	10060	110	2	1.11	15121970320	1477361	61.63	10020	10650	9890	12930	6970	9950	10236.21	0.00	0	17665	11530	10740	10150	9360	8770	10640	9260	15	2980	100	6160	10	1	15000000	1509	56.84	1.87	12	9.85	177.00	5385.00	17970	20231018	-44.02	4620	20230727	117.75	14950	-32.71	20240116	7710	30.48	20240103	17970	-44.02	20231018	4620	117.75	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
11	20240228	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	10060	110	2	1.11	14700402650	1435437	59.88	10020	10650	9890	12930	6970	9950	10241.33	0.00	0	10448	11530	10740	10150	9360	8770	10640	9260	15	2980	100	6160	10	1	15000000	1509	56.84	1.87	12	9.57	177.00	5385.00	17970	20231018	-44.02	4620	20230727	117.75	14950	-32.71	20240116	7710	30.48	20240103	17970	-44.02	20231018	4620	117.75	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
12	20240228	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	10000	50	2	0.50	14007391090	1366449	57.00	10020	10650	9890	12930	6970	9950	10251.23	0.00	0	3106	11530	10740	10150	9360	8770	10640	9260	15	2980	100	6160	10	1	15000000	1500	56.50	1.86	12	9.11	177.00	5385.00	17970	20231018	-44.35	4620	20230727	116.45	14950	-33.11	20240116	7710	29.70	20240103	17970	-44.35	20231018	4620	116.45	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
13	20240228	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	10060	110	2	1.11	13392577990	1305126	54.44	10020	10650	9890	12930	6970	9950	10261.83	0.00	0	-1611	11530	10740	10150	9360	8770	10640	9260	15	2980	100	6160	10	1	15000000	1509	56.84	1.87	12	8.70	177.00	5385.00	17970	20231018	-44.02	4620	20230727	117.75	14950	-32.71	20240116	7710	30.48	20240103	17970	-44.02	20231018	4620	117.75	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
14	20240228	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	10140	190	2	1.91	12056898780	1172824	48.93	10020	10650	9890	12930	6970	9950	10280.59	0.00	0	-163	11530	10740	10150	9360	8770	10640	9260	15	2980	100	6160	10	1	15000000	1521	57.29	1.88	12	7.82	177.00	5385.00	17970	20231018	-43.57	4620	20230727	119.48	14950	-32.17	20240116	7710	31.52	20240103	17970	-43.57	20231018	4620	119.48	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
15	20240228	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	10000	50	2	0.50	3220460770	321607	13.42	10020	10100	9890	12930	6970	9950	10013.91	0.00	0	25411	11530	10740	10150	9360	8770	10640	9260	15	2980	100	6160	10	1	15000000	1500	56.50	1.86	12	2.14	177.00	5385.00	17970	20231018	-44.35	4620	20230727	116.45	14950	-33.11	20240116	7710	29.70	20240103	17970	-44.35	20231018	4620	116.45	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
16	20240228	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	10000	50	2	0.50	2707806470	270369	11.28	10020	10100	9890	12930	6970	9950	10015.54	0.00	0	32008	11530	10740	10150	9360	8770	10640	9260	15	2980	100	6160	10	1	15000000	1500	56.50	1.86	12	1.80	177.00	5385.00	17970	20231018	-44.35	4620	20230727	116.45	14950	-33.11	20240116	7710	29.70	20240103	17970	-44.35	20231018	4620	116.45	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
17	20240228	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	10010	60	2	0.60	788828000	78610	3.28	10020	10090	10000	12930	6970	9950	10036.11	0.00	0	10472	11530	10740	10150	9360	8770	10640	9260	15	2980	100	6160	10	1	15000000	1502	56.55	1.86	12	0.52	177.00	5385.00	17970	20231018	-44.30	4620	20230727	116.67	14950	-33.04	20240116	7710	29.83	20240103	17970	-44.30	20231018	4620	116.67	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
18	20240227	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	9950	0	3	0.00	24077818850	2343669	533.67	9950	10940	9560	12930	6970	9950	10274.78	0.00	0	-98636	10176	10062	9886	9772	9596	10120	9830	15	2980	100	6160	10	1	15000000	1493	56.21	1.85	12	15.62	177.00	5385.00	17970	20231018	-44.63	4620	20230727	115.37	14950	-33.44	20240116	7710	29.05	20240103	17970	-44.63	20231018	4620	115.37	20230727	4.93	N	024060	100	15 억		0	N	N	0	N	00	N
19	20240227	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	10320	370	2	3.72	15432018950	1493785	340.15	9950	10940	9560	12930	6970	9950	10331.07	0.00	0	-65680	10176	10062	9886	9772	9596	10120	9830	15	2980	100	6160	10	1	15000000	1548	58.31	1.92	12	9.96	177.00	5385.00	17970	20231018	-42.57	4620	20230727	123.38	14950	-30.97	20240116	7710	33.85	20240103	17970	-42.57	20231018	4620	123.38	20230727	4.93	N	024060	100	15 억		0	N	N	0	N	00	N
20	20240227	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	9640	-310	5	-3.12	3196798230	327073	74.48	9950	10080	9630	12930	6970	9950	9773.42	0.00	0	-35794	10176	10062	9886	9772	9596	10120	9830	15	2980	100	6160	10	1	15000000	1446	54.46	1.79	12	2.18	177.00	5385.00	17970	20231018	-46.36	4620	20230727	108.66	14950	-35.52	20240116	7710	25.03	20240103	17970	-46.36	20231018	4620	108.66	20230727	4.93	N	024060	100	15 억		0	N	N	0	N	00	N
21	20240227	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	9700	-250	5	-2.51	2814046680	287455	65.46	9950	10080	9650	12930	6970	9950	9788.96	0.00	0	-29903	10176	10062	9886	9772	9596	10120	9830	15	2980	100	6160	10	1	15000000	1455	54.80	1.80	12	1.92	177.00	5385.00	17970	20231018	-46.02	4620	20230727	109.96	14950	-35.12	20240116	7710	25.81	20240103	17970	-46.02	20231018	4620	109.96	20230727	4.93	N	024060	100	15 억		0	N	N	0	N	00	N
22	20240227	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	9690	-260	5	-2.61	2478552780	252787	57.56	9950	10080	9670	12930	6970	9950	9804.33	0.00	0	-28636	10176	10062	9886	9772	9596	10120	9830	15	2980	100	6160	10	1	15000000	1454	54.75	1.80	12	1.69	177.00	5385.00	17970	20231018	-46.08	4620	20230727	109.74	14950	-35.18	20240116	7710	25.68	20240103	17970	-46.08	20231018	4620	109.74	20230727	4.93	N	024060	100	15 억		0	N	N	0	N	00	N
23	20240227	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	9730	-220	5	-2.21	1995782540	203023	46.23	9950	10080	9700	12930	6970	9950	9829.73	0.00	0	-21461	10176	10062	9886	9772	9596	10120	9830	15	2980	100	6160	10	1	15000000	1460	54.97	1.81	12	1.35	177.00	5385.00	17970	20231018	-45.85	4620	20230727	110.61	14950	-34.92	20240116	7710	26.20	20240103	17970	-45.85	20231018	4620	110.61	20230727	4.93	N	024060	100	15 억		0	N	N	0	N	00	N
24	20240227	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	9820	-130	5	-1.31	1362623280	138125	31.45	9950	10080	9720	12930	6970	9950	9864.53	0.00	0	-12610	10176	10062	9886	9772	9596	10120	9830	15	2980	100	6160	10	1	15000000	1473	55.48	1.82	12	0.92	177.00	5385.00	17970	20231018	-45.35	4620	20230727	112.55	14950	-34.31	20240116	7710	27.37	20240103	17970	-45.35	20231018	4620	112.55	20230727	4.93	N	024060	100	15 억		0	N	N	0	N	00	N
25	20240227	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	9980	30	2	0.30	182396880	18296	4.17	9950	10080	9940	12930	6970	9950	9970.33	0.00	0	4527	10176	10062	9886	9772	9596	10120	9830	15	2980	100	6160	10	1	15000000	1497	56.38	1.85	12	0.12	177.00	5385.00	17970	20231018	-44.46	4620	20230727	116.02	14950	-33.24	20240116	7710	29.44	20240103	17970	-44.46	20231018	4620	116.02	20230727	4.93	N	024060	100	15 억		0	N	N	0	N	00	N
26	20240226	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	9950	-130	5	-1.29	4161219570	421523	80.95	9880	10000	9710	13100	7060	10080	9871.27	0.00	0	10620	10593	10336	10193	9936	9793	10265	9865	15	3020	100	6240	10	1	15000000	1493	56.21	1.85	12	2.81	177.00	5385.00	17970	20231018	-44.63	4620	20230727	115.37	14950	-33.44	20240116	7710	29.05	20240103	17970	-44.63	20231018	4620	115.37	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
27	20240226	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9890	-190	5	-1.88	3749248470	380040	72.98	9880	10000	9710	13100	7060	10080	9865.07	0.00	0	7424	10593	10336	10193	9936	9793	10265	9865	15	3020	100	6240	10	1	15000000	1484	55.88	1.84	12	2.53	177.00	5385.00	17970	20231018	-44.96	4620	20230727	114.07	14950	-33.85	20240116	7710	28.27	20240103	17970	-44.96	20231018	4620	114.07	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
28	20240226	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	9880	-200	5	-1.98	3332001620	337876	64.88	9880	10000	9710	13100	7060	10080	9861.23	0.00	0	4785	10593	10336	10193	9936	9793	10265	9865	15	3020	100	6240	10	1	15000000	1482	55.82	1.83	12	2.25	177.00	5385.00	17970	20231018	-45.02	4620	20230727	113.85	14950	-33.91	20240116	7710	28.15	20240103	17970	-45.02	20231018	4620	113.85	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
29	20240226	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	9920	-160	5	-1.59	3123399460	316782	60.83	9880	10000	9710	13100	7060	10080	9859.36	0.00	0	7604	10593	10336	10193	9936	9793	10265	9865	15	3020	100	6240	10	1	15000000	1488	56.05	1.84	12	2.11	177.00	5385.00	17970	20231018	-44.80	4620	20230727	114.72	14950	-33.65	20240116	7710	28.66	20240103	17970	-44.80	20231018	4620	114.72	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
30	20240226	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	9900	-180	5	-1.79	3005301660	304864	58.55	9880	10000	9710	13100	7060	10080	9857.41	0.00	0	8657	10593	10336	10193	9936	9793	10265	9865	15	3020	100	6240	10	1	15000000	1485	55.93	1.84	12	2.03	177.00	5385.00	17970	20231018	-44.91	4620	20230727	114.29	14950	-33.78	20240116	7710	28.40	20240103	17970	-44.91	20231018	4620	114.29	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
31	20240226	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	9880	-200	5	-1.98	2421441860	246028	47.25	9880	9950	9710	13100	7060	10080	9841.56	0.00	0	5328	10593	10336	10193	9936	9793	10265	9865	15	3020	100	6240	10	1	15000000	1482	55.82	1.83	12	1.64	177.00	5385.00	17970	20231018	-45.02	4620	20230727	113.85	14950	-33.91	20240116	7710	28.15	20240103	17970	-45.02	20231018	4620	113.85	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
32	20240226	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	9890	-190	5	-1.88	2121938560	215697	41.42	9880	9950	9710	13100	7060	10080	9836.92	0.00	0	3255	10593	10336	10193	9936	9793	10265	9865	15	3020	100	6240	10	1	15000000	1484	55.88	1.84	12	1.44	177.00	5385.00	17970	20231018	-44.96	4620	20230727	114.07	14950	-33.85	20240116	7710	28.27	20240103	17970	-44.96	20231018	4620	114.07	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
33	20240226	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	9840	-240	5	-2.38	462779150	47009	9.03	9880	9950	9790	13100	7060	10080	9841.46	0.00	0	-1032	10593	10336	10193	9936	9793	10265	9865	15	3020	100	6240	10	1	15000000	1476	55.59	1.83	12	0.31	177.00	5385.00	17970	20231018	-45.24	4620	20230727	112.99	14950	-34.18	20240116	7710	27.63	20240103	17970	-45.24	20231018	4620	112.99	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
34	20240223	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	10080	-290	5	-2.80	5215157340	513545	97.93	10450	10450	10050	13480	7260	10370	10154.07	0.00	0	35984	10890	10630	10450	10190	10010	10540	10100	15	3110	100	6420	10	1	15000000	1512	56.95	1.87	12	3.42	177.00	5385.00	17970	20231018	-43.91	4620	20230727	118.18	14950	-32.58	20240116	7710	30.74	20240103	17970	-43.91	20231018	4620	118.18	20230727	5.27	N	024060	100	15 억		0	N	N	0	N	00	N
35	20240223	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	10100	-270	5	-2.60	4831122410	475492	90.67	10450	10450	10050	13480	7260	10370	10158.98	0.00	0	30788	10890	10630	10450	10190	10010	10540	10100	15	3110	100	6420	10	1	15000000	1515	57.06	1.88	12	3.17	177.00	5385.00	17970	20231018	-43.80	4620	20230727	118.61	14950	-32.44	20240116	7710	31.00	20240103	17970	-43.80	20231018	4620	118.61	20230727	5.27	N	024060	100	15 억		0	N	N	0	N	00	N
36	20240223	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	10060	-310	5	-2.99	4442737920	436961	83.33	10450	10450	10050	13480	7260	10370	10166.01	0.00	0	24273	10890	10630	10450	10190	10010	10540	10100	15	3110	100	6420	10	1	15000000	1509	56.84	1.87	12	2.91	177.00	5385.00	17970	20231018	-44.02	4620	20230727	117.75	14950	-32.71	20240116	7710	30.48	20240103	17970	-44.02	20231018	4620	117.75	20230727	5.27	N	024060	100	15 억		0	N	N	0	N	00	N
37	20240223	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	10070	-300	5	-2.89	3844153670	377495	71.99	10450	10450	10060	13480	7260	10370	10181.89	0.00	0	17528	10890	10630	10450	10190	10010	10540	10100	15	3110	100	6420	10	1	15000000	1511	56.89	1.87	12	2.52	177.00	5385.00	17970	20231018	-43.96	4620	20230727	117.97	14950	-32.64	20240116	7710	30.61	20240103	17970	-43.96	20231018	4620	117.97	20230727	5.27	N	024060	100	15 억		0	N	N	0	N	00	N
38	20240223	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	10120	-250	5	-2.41	2796255590	273632	52.18	10450	10450	10090	13480	7260	10370	10217.43	0.00	0	39073	10890	10630	10450	10190	10010	10540	10100	15	3110	100	6420	10	1	15000000	1518	57.18	1.88	12	1.82	177.00	5385.00	17970	20231018	-43.68	4620	20230727	119.05	14950	-32.31	20240116	7710	31.26	20240103	17970	-43.68	20231018	4620	119.05	20230727	5.27	N	024060	100	15 억		0	N	N	0	N	00	N
39	20240223	110330	57	100.00	KOSDAQ		유통	N	N	N	N		N	10200	-170	5	-1.64	2269564560	221763	42.29	10450	10450	10090	13480	7260	10370	10232.40	0.00	0	41257	10890	10630	10450	10190	10010	10540	10100	15	3110	100	6420	10	1	15000000	1530	57.63	1.89	12	1.48	177.00	5385.00	17970	20231018	-43.24	4620	20230727	120.78	14950	-31.77	20240116	7710	32.30	20240103	17970	-43.24	20231018	4620	120.78	20230727	5.27	N	024060	100	15 억		0	N	N	0	N	00	N
40	20240223	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	10170	-200	5	-1.93	1914918560	186989	35.66	10450	10450	10090	13480	7260	10370	10238.79	0.00	0	32359	10890	10630	10450	10190	10010	10540	10100	15	3110	100	6420	10	1	15000000	1526	57.46	1.89	12	1.25	177.00	5385.00	17970	20231018	-43.41	4620	20230727	120.13	14950	-31.97	20240116	7710	31.91	20240103	17970	-43.41	20231018	4620	120.13	20230727	5.27	N	024060	100	15 억		0	N	N	0	N	00	N
41	20240223	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	10420	50	2	0.48	243280080	23364	4.46	10450	10450	10370	13480	7260	10370	10418.59	0.00	0	-11025	10890	10630	10450	10190	10010	10540	10100	15	3110	100	6420	10	1	15000000	1563	58.87	1.94	12	0.16	177.00	5385.00	17970	20231018	-42.01	4620	20230727	125.54	14950	-30.30	20240116	7710	35.15	20240103	17970	-42.01	20231018	4620	125.54	20230727	5.27	N	024060	100	15 억		0	N	N	0	N	00	N
42	20240222	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	10370	-210	5	-1.98	5219113380	497872	57.79	10590	10710	10270	13750	7410	10580	10482.75	0.00	0	33287	11046	10812	10686	10452	10326	10750	10390	15	3170	100	6550	10	1	15000000	1556	58.59	1.93	12	3.32	177.00	5385.00	17970	20231018	-42.29	4620	20230727	124.46	14950	-30.64	20240116	7710	34.50	20240103	17970	-42.29	20231018	4620	124.46	20230727	4.64	N	024060	100	15 억		0	N	N	0	N	00	N
43	20240222	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	10370	-210	5	-1.98	4747575300	452432	52.51	10590	10710	10270	13750	7410	10580	10493.36	0.00	0	25830	11046	10812	10686	10452	10326	10750	10390	15	3170	100	6550	10	1	15000000	1556	58.59	1.93	12	3.02	177.00	5385.00	17970	20231018	-42.29	4620	20230727	124.46	14950	-30.64	20240116	7710	34.50	20240103	17970	-42.29	20231018	4620	124.46	20230727	4.64	N	024060	100	15 억		0	N	N	0	N	00	N
44	20240222	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	10370	-210	5	-1.98	3836815010	364249	42.28	10590	10710	10350	13750	7410	10580	10533.43	0.00	0	6292	11046	10812	10686	10452	10326	10750	10390	15	3170	100	6550	10	1	15000000	1556	58.59	1.93	12	2.43	177.00	5385.00	17970	20231018	-42.29	4620	20230727	124.46	14950	-30.64	20240116	7710	34.50	20240103	17970	-42.29	20231018	4620	124.46	20230727	4.64	N	024060	100	15 억		0	N	N	0	N	00	N
45	20240222	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	10440	-140	5	-1.32	3518681940	333629	38.72	10590	10710	10350	13750	7410	10580	10546.64	0.00	0	5943	11046	10812	10686	10452	10326	10750	10390	15	3170	100	6550	10	1	15000000	1566	58.98	1.94	12	2.22	177.00	5385.00	17970	20231018	-41.90	4620	20230727	125.97	14950	-30.17	20240116	7710	35.41	20240103	17970	-41.90	20231018	4620	125.97	20230727	4.64	N	024060	100	15 억		0	N	N	0	N	00	N
46	20240222	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	10410	-170	5	-1.61	3034064150	286973	33.31	10590	10710	10370	13750	7410	10580	10572.63	0.00	0	740	11046	10812	10686	10452	10326	10750	10390	15	3170	100	6550	10	1	15000000	1562	58.81	1.93	12	1.91	177.00	5385.00	17970	20231018	-42.07	4620	20230727	125.32	14950	-30.37	20240116	7710	35.02	20240103	17970	-42.07	20231018	4620	125.32	20230727	4.64	N	024060	100	15 억		0	N	N	0	N	00	N
47	20240222	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	10590	10	2	0.09	2069167020	194842	22.62	10590	10710	10560	13750	7410	10580	10619.82	0.00	0	3941	11046	10812	10686	10452	10326	10750	10390	15	3170	100	6550	10	1	15000000	1589	59.83	1.97	12	1.30	177.00	5385.00	17970	20231018	-41.07	4620	20230727	129.22	14950	-29.16	20240116	7710	37.35	20240103	17970	-41.07	20231018	4620	129.22	20230727	4.64	N	024060	100	15 억		0	N	N	0	N	00	N
48	20240222	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	10600	20	2	0.19	1339925000	125968	14.62	10590	10710	10590	13750	7410	10580	10637.26	0.00	0	2926	11046	10812	10686	10452	10326	10750	10390	15	3170	100	6550	10	1	15000000	1590	59.89	1.97	12	0.84	177.00	5385.00	17970	20231018	-41.01	4620	20230727	129.44	14950	-29.10	20240116	7710	37.48	20240103	17970	-41.01	20231018	4620	129.44	20230727	4.64	N	024060	100	15 억		0	N	N	0	N	00	N
49	20240222	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	10660	80	2	0.76	266260660	25030	2.91	10590	10710	10590	13750	7410	10580	10638.88	0.00	0	976	11046	10812	10686	10452	10326	10750	10390	15	3170	100	6550	10	1	15000000	1599	60.23	1.98	12	0.17	177.00	5385.00	17970	20231018	-40.68	4620	20230727	130.74	14950	-28.70	20240116	7710	38.26	20240103	17970	-40.68	20231018	4620	130.74	20230727	4.64	N	024060	100	15 억		0	N	N	0	N	00	N
50	20240221	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	10580	-530	5	-4.77	9007638230	841880	16.73	10850	10920	10560	14440	7780	11110	10696.03	0.00	0	-33765	12136	11622	11256	10742	10376	11880	11000	15	3330	100	6880	10	1	15000000	1587	59.77	1.96	12	5.61	177.00	5385.00	17970	20231018	-41.12	4620	20230727	129.00	14950	-29.23	20240116	7710	37.22	20240103	17970	-41.12	20231018	4620	129.00	20230727	4.55	N	024060	100	15 억		0	N	N	0	N	00	N
51	20240221	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	10620	-490	5	-4.41	8050674930	751526	14.94	10850	10920	10600	14440	7780	11110	10708.38	0.00	0	-37726	12136	11622	11256	10742	10376	11880	11000	15	3330	100	6880	10	1	15000000	1593	60.00	1.97	12	5.01	177.00	5385.00	17970	20231018	-40.90	4620	20230727	129.87	14950	-28.96	20240116	7710	37.74	20240103	17970	-40.90	20231018	4620	129.87	20230727	4.55	N	024060	100	15 억		0	N	N	0	N	00	N
52	20240221	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	10700	-410	5	-3.69	6936557340	646948	12.86	10850	10920	10650	14440	7780	11110	10717.36	0.00	0	-38180	12136	11622	11256	10742	10376	11880	11000	15	3330	100	6880	10	1	15000000	1605	60.45	1.99	12	4.31	177.00	5385.00	17970	20231018	-40.46	4620	20230727	131.60	14950	-28.43	20240116	7710	38.78	20240103	17970	-40.46	20231018	4620	131.60	20230727	4.55	N	024060	100	15 억		0	N	N	0	N	00	N
53	20240221	130326	57	100.00	KOSDAQ		유통	N	N	N	N		N	10720	-390	5	-3.51	6473450350	603565	11.99	10850	10920	10650	14440	7780	11110	10720.45	0.00	0	-39425	12136	11622	11256	10742	10376	11880	11000	15	3330	100	6880	10	1	15000000	1608	60.56	1.99	12	4.02	177.00	5385.00	17970	20231018	-40.35	4620	20230727	132.03	14950	-28.29	20240116	7710	39.04	20240103	17970	-40.35	20231018	4620	132.03	20230727	4.55	N	024060	100	15 억		0	N	N	0	N	00	N
54	20240221	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	10700	-410	5	-3.69	5685894090	529847	10.53	10850	10920	10650	14440	7780	11110	10725.69	0.00	0	-31152	12136	11622	11256	10742	10376	11880	11000	15	3330	100	6880	10	1	15000000	1605	60.45	1.99	12	3.53	177.00	5385.00	17970	20231018	-40.46	4620	20230727	131.60	14950	-28.43	20240116	7710	38.78	20240103	17970	-40.46	20231018	4620	131.60	20230727	4.55	N	024060	100	15 억		0	N	N	0	N	00	N
55	20240221	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	10710	-400	5	-3.60	5321366730	495781	9.85	10850	10920	10650	14440	7780	11110	10727.44	0.00	0	-28844	12136	11622	11256	10742	10376	11880	11000	15	3330	100	6880	10	1	15000000	1607	60.51	1.99	12	3.31	177.00	5385.00	17970	20231018	-40.40	4620	20230727	131.82	14950	-28.36	20240116	7710	38.91	20240103	17970	-40.40	20231018	4620	131.82	20230727	4.55	N	024060	100	15 억		0	N	N	0	N	00	N
56	20240221	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	10670	-440	5	-3.96	4704675040	438070	8.71	10850	10920	10650	14440	7780	11110	10733.01	0.00	0	-23798	12136	11622	11256	10742	10376	11880	11000	15	3330	100	6880	10	1	15000000	1601	60.28	1.98	12	2.92	177.00	5385.00	17970	20231018	-40.62	4620	20230727	130.95	14950	-28.63	20240116	7710	38.39	20240103	17970	-40.62	20231018	4620	130.95	20230727	4.55	N	024060	100	15 억		0	N	N	0	N	00	N
57	20240221	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	10780	-330	5	-2.97	855127860	78859	1.57	10850	10920	10690	14440	7780	11110	10815.37	0.00	0	170	12136	11622	11256	10742	10376	11880	11000	15	3330	100	6880	10	1	15000000	1617	60.90	2.00	12	0.53	177.00	5385.00	17970	20231018	-40.01	4620	20230727	133.33	14950	-27.89	20240116	7710	39.82	20240103	17970	-40.01	20231018	4620	133.33	20230727	4.55	N	024060	100	15 억		0	N	N	0	N	00	N
58	20240220	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	11110	300	2	2.78	56313584280	4979797	555.32	10980	11770	10890	14050	7570	10810	11308.99	0.00	0	-46974	11410	11110	10900	10600	10390	11005	10495	15	3240	100	6700	10	1	15000000	1667	62.77	2.06	12	33.20	177.00	5385.00	17970	20231018	-38.17	4620	20230727	140.48	14950	-25.69	20240116	7710	44.10	20240103	17970	-38.17	20231018	4620	140.48	20230727	5.16	N	024060	100	15 억		0	N	N	0	N	00	N
59	20240220	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	260	2	2.41	55070026890	4867636	542.81	10980	11770	10890	14050	7570	10810	11313.91	0.00	0	-70709	11410	11110	10900	10600	10390	11005	10495	15	3240	100	6700	10	1	15000000	1661	62.54	2.06	12	32.45	177.00	5385.00	17970	20231018	-38.40	4620	20230727	139.61	14950	-25.95	20240116	7710	43.58	20240103	17970	-38.40	20231018	4620	139.61	20230727	5.16	N	024060	100	15 억		0	N	N	0	N	00	N
60	20240220	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	260	2	2.41	53897003760	4761548	530.98	10980	11770	10890	14050	7570	10810	11319.64	0.00	0	-77882	11410	11110	10900	10600	10390	11005	10495	15	3240	100	6700	10	1	15000000	1661	62.54	2.06	12	31.74	177.00	5385.00	17970	20231018	-38.40	4620	20230727	139.61	14950	-25.95	20240116	7710	43.58	20240103	17970	-38.40	20231018	4620	139.61	20230727	5.16	N	024060	100	15 억		0	N	N	0	N	00	N
61	20240220	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	320	2	2.96	51841469880	4575411	510.22	10980	11770	10890	14050	7570	10810	11330.90	0.00	0	-81224	11410	11110	10900	10600	10390	11005	10495	15	3240	100	6700	10	1	15000000	1670	62.88	2.07	12	30.50	177.00	5385.00	17970	20231018	-38.06	4620	20230727	140.91	14950	-25.55	20240116	7710	44.36	20240103	17970	-38.06	20231018	4620	140.91	20230727	5.16	N	024060	100	15 억		0	N	N	0	N	00	N
62	20240220	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	11100	290	2	2.68	49340656100	4350560	485.15	10980	11770	10890	14050	7570	10810	11341.70	0.00	0	-69045	11410	11110	10900	10600	10390	11005	10495	15	3240	100	6700	10	1	15000000	1665	62.71	2.06	12	29.00	177.00	5385.00	17970	20231018	-38.23	4620	20230727	140.26	14950	-25.75	20240116	7710	43.97	20240103	17970	-38.23	20231018	4620	140.26	20230727	5.16	N	024060	100	15 억		0	N	N	0	N	00	N
63	20240220	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	200	2	1.85	12483118810	1123335	125.27	10980	11310	10890	14050	7570	10810	11113.61	0.00	0	-20573	11410	11110	10900	10600	10390	11005	10495	15	3240	100	6700	10	1	15000000	1652	62.20	2.04	12	7.49	177.00	5385.00	17970	20231018	-38.73	4620	20230727	138.31	14950	-26.35	20240116	7710	42.80	20240103	17970	-38.73	20231018	4620	138.31	20230727	5.16	N	024060	100	15 억		0	N	N	0	N	00	N
64	20240220	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	240	2	2.22	10788884870	970248	108.20	10980	11310	10890	14050	7570	10810	11120.98	0.00	0	-38637	11410	11110	10900	10600	10390	11005	10495	15	3240	100	6700	10	1	15000000	1658	62.43	2.05	12	6.47	177.00	5385.00	17970	20231018	-38.51	4620	20230727	139.18	14950	-26.09	20240116	7710	43.32	20240103	17970	-38.51	20231018	4620	139.18	20230727	5.16	N	024060	100	15 억		0	N	N	0	N	00	N
65	20240220	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	190	2	1.76	1239522560	112642	12.56	10980	11120	10890	14050	7570	10810	11011.11	0.00	0	-7719	11410	11110	10900	10600	10390	11005	10495	15	3240	100	6700	10	1	15000000	1650	62.15	2.04	12	0.75	177.00	5385.00	17970	20231018	-38.79	4620	20230727	138.10	14950	-26.42	20240116	7710	42.67	20240103	17970	-38.79	20231018	4620	138.10	20230727	5.16	N	024060	100	15 억		0	N	N	0	N	00	N
66	20240219	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	10810	-150	5	-1.37	9555575130	873293	35.69	11110	11200	10690	14240	7680	10960	10942.52	0.00	0	20143	11680	11320	11110	10750	10540	11215	10645	15	3280	100	6790	10	1	15000000	1622	61.07	2.01	12	5.82	177.00	5385.00	17970	20231018	-39.84	4620	20230727	133.98	14950	-27.69	20240116	7710	40.21	20240103	17970	-39.84	20231018	4620	133.98	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
67	20240219	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	10830	-130	5	-1.19	8986422340	820798	33.54	11110	11200	10690	14240	7680	10960	10948.38	0.00	0	28224	11680	11320	11110	10750	10540	11215	10645	15	3280	100	6790	10	1	15000000	1625	61.19	2.01	12	5.47	177.00	5385.00	17970	20231018	-39.73	4620	20230727	134.42	14950	-27.56	20240116	7710	40.47	20240103	17970	-39.73	20231018	4620	134.42	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
68	20240219	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	10850	-110	5	-1.00	8385227510	765313	31.27	11110	11200	10690	14240	7680	10960	10956.59	0.00	0	32558	11680	11320	11110	10750	10540	11215	10645	15	3280	100	6790	10	1	15000000	1628	61.30	2.01	12	5.10	177.00	5385.00	17970	20231018	-39.62	4620	20230727	134.85	14950	-27.42	20240116	7710	40.73	20240103	17970	-39.62	20231018	4620	134.85	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
69	20240219	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	10920	-40	5	-0.36	7744869760	706733	28.88	11110	11200	10690	14240	7680	10960	10958.69	0.00	0	20968	11680	11320	11110	10750	10540	11215	10645	15	3280	100	6790	10	1	15000000	1638	61.69	2.03	12	4.71	177.00	5385.00	17970	20231018	-39.23	4620	20230727	136.36	14950	-26.96	20240116	7710	41.63	20240103	17970	-39.23	20231018	4620	136.36	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
70	20240219	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	10880	-80	5	-0.73	6524775030	595365	24.33	11110	11200	10690	14240	7680	10960	10959.28	0.00	0	1274	11680	11320	11110	10750	10540	11215	10645	15	3280	100	6790	10	1	15000000	1632	61.47	2.02	12	3.97	177.00	5385.00	17970	20231018	-39.45	4620	20230727	135.50	14950	-27.22	20240116	7710	41.12	20240103	17970	-39.45	20231018	4620	135.50	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
71	20240219	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	10820	-140	5	-1.28	5887698510	536535	21.93	11110	11200	10690	14240	7680	10960	10973.60	0.00	0	-3031	11680	11320	11110	10750	10540	11215	10645	15	3280	100	6790	10	1	15000000	1623	61.13	2.01	12	3.58	177.00	5385.00	17970	20231018	-39.79	4620	20230727	134.20	14950	-27.63	20240116	7710	40.34	20240103	17970	-39.79	20231018	4620	134.20	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
72	20240219	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	10960	0	3	0.00	3901410920	352967	14.42	11110	11200	10900	14240	7680	10960	11053.59	0.00	0	-3763	11680	11320	11110	10750	10540	11215	10645	15	3280	100	6790	10	1	15000000	1644	61.92	2.04	12	2.35	177.00	5385.00	17970	20231018	-39.01	4620	20230727	137.23	14950	-26.69	20240116	7710	42.15	20240103	17970	-39.01	20231018	4620	137.23	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
73	20240219	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	130	2	1.19	1562236430	140218	5.73	11110	11200	11070	14240	7680	10960	11143.45	0.00	0	8501	11680	11320	11110	10750	10540	11215	10645	15	3280	100	6790	10	1	15000000	1664	62.66	2.06	12	0.93	177.00	5385.00	17970	20231018	-38.29	4620	20230727	140.04	14950	-25.82	20240116	7710	43.84	20240103	17970	-38.29	20231018	4620	140.04	20230727	4.76	N	024060	100	15 억		0	N	N	0	N	00	N
74	20240216	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	10960	80	2	0.74	27036197450	2418093	63.09	11060	11470	10900	14140	7620	10880	11181.27	0.00	0	29443	11973	11426	10913	10366	9853	11700	10640	15	3260	100	6740	10	1	15000000	1644	61.92	2.04	12	16.12	177.00	5385.00	17970	20231018	-39.01	4620	20230727	137.23	14950	-26.69	20240116	7710	42.15	20240103	17970	-39.01	20231018	4620	137.23	20230727	4.17	N	024060	100	15 억		0	N	N	0	N	00	N
75	20240216	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	140	2	1.29	25884024420	2313169	60.35	11060	11470	10900	14140	7620	10880	11190.03	0.00	0	-4602	11973	11426	10913	10366	9853	11700	10640	15	3260	100	6740	10	1	15000000	1653	62.26	2.05	12	15.42	177.00	5385.00	17970	20231018	-38.68	4620	20230727	138.53	14950	-26.29	20240116	7710	42.93	20240103	17970	-38.68	20231018	4620	138.53	20230727	4.17	N	024060	100	15 억		0	N	N	0	N	00	N
76	20240216	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	10930	50	2	0.46	24801098070	2214661	57.78	11060	11470	10900	14140	7620	10880	11198.79	0.00	0	-25424	11973	11426	10913	10366	9853	11700	10640	15	3260	100	6740	10	1	15000000	1640	61.75	2.03	12	14.76	177.00	5385.00	17970	20231018	-39.18	4620	20230727	136.58	14950	-26.89	20240116	7710	41.76	20240103	17970	-39.18	20231018	4620	136.58	20230727	4.17	N	024060	100	15 억		0	N	N	0	N	00	N
77	20240216	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	10970	90	2	0.83	24133989240	2153681	56.19	11060	11470	10900	14140	7620	10880	11206.13	0.00	0	-27790	11973	11426	10913	10366	9853	11700	10640	15	3260	100	6740	10	1	15000000	1646	61.98	2.04	12	14.36	177.00	5385.00	17970	20231018	-38.95	4620	20230727	137.45	14950	-26.62	20240116	7710	42.28	20240103	17970	-38.95	20231018	4620	137.45	20230727	4.17	N	024060	100	15 억		0	N	N	0	N	00	N
78	20240216	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	200	2	1.84	22473634060	2002648	52.25	11060	11470	10990	14140	7620	10880	11222.19	0.00	0	3039	11973	11426	10913	10366	9853	11700	10640	15	3260	100	6740	10	1	15000000	1662	62.60	2.06	12	13.35	177.00	5385.00	17970	20231018	-38.34	4620	20230727	139.83	14950	-25.89	20240116	7710	43.71	20240103	17970	-38.34	20231018	4620	139.83	20230727	4.17	N	024060	100	15 억		0	N	N	0	N	00	N
79	20240216	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	11150	270	2	2.48	20632593360	1836587	47.91	11060	11470	10990	14140	7620	10880	11234.46	0.00	0	10763	11973	11426	10913	10366	9853	11700	10640	15	3260	100	6740	10	1	15000000	1673	62.99	2.07	12	12.24	177.00	5385.00	17970	20231018	-37.95	4620	20230727	141.34	14950	-25.42	20240116	7710	44.62	20240103	17970	-37.95	20231018	4620	141.34	20230727	4.17	N	024060	100	15 억		0	N	N	0	N	00	N
80	20240216	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	11330	450	2	4.14	17545951070	1560826	40.72	11060	11470	10990	14140	7620	10880	11241.76	0.00	0	33239	11973	11426	10913	10366	9853	11700	10640	15	3260	100	6740	10	1	15000000	1700	64.01	2.10	12	10.41	177.00	5385.00	17970	20231018	-36.95	4620	20230727	145.24	14950	-24.21	20240116	7710	46.95	20240103	17970	-36.95	20231018	4620	145.24	20230727	4.17	N	024060	100	15 억		0	N	N	0	N	00	N
81	20240216	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	150	2	1.38	2244436400	202445	5.28	11060	11150	11000	14140	7620	10880	11088.01	0.00	0	1003	11973	11426	10913	10366	9853	11700	10640	15	3260	100	6740	10	1	15000000	1655	62.32	2.05	12	1.35	177.00	5385.00	17970	20231018	-38.62	4620	20230727	138.74	14950	-26.22	20240116	7710	43.06	20240103	17970	-38.62	20231018	4620	138.74	20230727	4.17	N	024060	100	15 억		0	N	N	0	N	00	N
82	20240215	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	10880	30	2	0.28	41744209070	3802661	33.75	10510	11460	10400	14100	7600	10850	10977.74	0.00	0	-41167	12890	11870	10960	9940	9030	12380	10450	15	3250	100	6720	10	1	15000000	1632	61.47	2.02	12	25.35	177.00	5385.00	17970	20231018	-39.45	4620	20230727	135.50	14950	-27.22	20240116	7710	41.12	20240103	17970	-39.45	20231018	4620	135.50	20230727	4.19	N	024060	100	15 억		0	N	N	0	N	00	N
83	20240215	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	10840	-10	5	-0.09	40398748180	3679230	32.65	10510	11460	10400	14100	7600	10850	10980.24	0.00	0	-52999	12890	11870	10960	9940	9030	12380	10450	15	3250	100	6720	10	1	15000000	1626	61.24	2.01	12	24.53	177.00	5385.00	17970	20231018	-39.68	4620	20230727	134.63	14950	-27.49	20240116	7710	40.60	20240103	17970	-39.68	20231018	4620	134.63	20230727	4.19	N	024060	100	15 억		0	N	N	0	N	00	N
84	20240215	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	10840	-10	5	-0.09	38922210840	3543060	31.44	10510	11460	10400	14100	7600	10850	10985.50	0.00	0	-71684	12890	11870	10960	9940	9030	12380	10450	15	3250	100	6720	10	1	15000000	1626	61.24	2.01	12	23.62	177.00	5385.00	17970	20231018	-39.68	4620	20230727	134.63	14950	-27.49	20240116	7710	40.60	20240103	17970	-39.68	20231018	4620	134.63	20230727	4.19	N	024060	100	15 억		0	N	N	0	N	00	N
85	20240215	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	10860	10	2	0.09	37264860990	3390764	30.09	10510	11460	10400	14100	7600	10850	10990.13	0.00	0	-83169	12890	11870	10960	9940	9030	12380	10450	15	3250	100	6720	10	1	15000000	1629	61.36	2.02	12	22.61	177.00	5385.00	17970	20231018	-39.57	4620	20230727	135.06	14950	-27.36	20240116	7710	40.86	20240103	17970	-39.57	20231018	4620	135.06	20230727	4.19	N	024060	100	15 억		0	N	N	0	N	00	N
86	20240215	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	160	2	1.47	33058265730	3007470	26.69	10510	11460	10400	14100	7600	10850	10992.07	0.00	0	-91814	12890	11870	10960	9940	9030	12380	10450	15	3250	100	6720	10	1	15000000	1652	62.20	2.04	12	20.05	177.00	5385.00	17970	20231018	-38.73	4620	20230727	138.31	14950	-26.35	20240116	7710	42.80	20240103	17970	-38.73	20231018	4620	138.31	20230727	4.19	N	024060	100	15 억		0	N	N	0	N	00	N
87	20240215	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	10600	-250	5	-2.30	8086487740	768752	6.82	10510	10750	10400	14100	7600	10850	10518.77	0.00	0	1969	12890	11870	10960	9940	9030	12380	10450	15	3250	100	6720	10	1	15000000	1590	59.89	1.97	12	5.13	177.00	5385.00	17970	20231018	-41.01	4620	20230727	129.44	14950	-29.10	20240116	7710	37.48	20240103	17970	-41.01	20231018	4620	129.44	20230727	4.19	N	024060	100	15 억		0	N	N	0	N	00	N
88	20240215	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	10440	-410	5	-3.78	4769017350	454954	4.04	10510	10590	10400	14100	7600	10850	10482.03	0.00	0	21853	12890	11870	10960	9940	9030	12380	10450	15	3250	100	6720	10	1	15000000	1566	58.98	1.94	12	3.03	177.00	5385.00	17970	20231018	-41.90	4620	20230727	125.97	14950	-30.17	20240116	7710	35.41	20240103	17970	-41.90	20231018	4620	125.97	20230727	4.19	N	024060	100	15 억		0	N	N	0	N	00	N
89	20240215	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	10550	-300	5	-2.76	1234463330	117792	1.05	10510	10550	10400	14100	7600	10850	10478.51	0.00	0	8654	12890	11870	10960	9940	9030	12380	10450	15	3250	100	6720	10	1	15000000	1583	59.60	1.96	12	0.79	177.00	5385.00	17970	20231018	-41.29	4620	20230727	128.35	14950	-29.43	20240116	7710	36.84	20240103	17970	-41.29	20231018	4620	128.35	20230727	4.19	N	024060	100	15 억		0	N	N	0	N	00	N
90	20240214	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	10850	840	2	8.39	125490143930	11221706	1506.98	10380	11980	10050	13010	7010	10010	11183.12	0.00	0	-71471	10330	10170	10070	9910	9810	10120	9860	15	3000	100	6200	10	1	15000000	1628	61.30	2.01	12	74.81	177.00	5385.00	17970	20231018	-39.62	4620	20230727	134.85	14950	-27.42	20240116	7710	40.73	20240103	17970	-39.62	20231018	4620	134.85	20230727	3.99	N	024060	100	15 억		0	N	N	0	N	00	N
91	20240214	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	10750	740	2	7.39	122944180080	10986901	1475.44	10380	11980	10050	13010	7010	10010	11190.09	0.00	0	-89063	10330	10170	10070	9910	9810	10120	9860	15	3000	100	6200	10	1	15000000	1613	60.73	2.00	12	73.25	177.00	5385.00	17970	20231018	-40.18	4620	20230727	132.68	14950	-28.09	20240116	7710	39.43	20240103	17970	-40.18	20231018	4620	132.68	20230727	3.99	N	024060	100	15 억		0	N	N	0	N	00	N
92	20240214	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	10890	880	2	8.79	120299815820	10741936	1442.55	10380	11980	10050	13010	7010	10010	11199.10	0.00	0	-148303	10330	10170	10070	9910	9810	10120	9860	15	3000	100	6200	10	1	15000000	1634	61.53	2.02	12	71.61	177.00	5385.00	17970	20231018	-39.40	4620	20230727	135.71	14950	-27.16	20240116	7710	41.25	20240103	17970	-39.40	20231018	4620	135.71	20230727	3.99	N	024060	100	15 억		0	N	N	0	N	00	N
93	20240214	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	11060	1050	2	10.49	114262920180	10189882	1368.41	10380	11980	10050	13010	7010	10010	11213.39	0.00	0	-162689	10330	10170	10070	9910	9810	10120	9860	15	3000	100	6200	10	1	15000000	1659	62.49	2.05	12	67.93	177.00	5385.00	17970	20231018	-38.45	4620	20230727	139.39	14950	-26.02	20240116	7710	43.45	20240103	17970	-38.45	20231018	4620	139.39	20230727	3.99	N	024060	100	15 억		0	N	N	0	N	00	N
94	20240214	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	790	2	7.89	89876343880	8016170	1076.50	10380	11980	10050	13010	7010	10010	11211.91	0.00	0	-164056	10330	10170	10070	9910	9810	10120	9860	15	3000	100	6200	10	1	15000000	1620	61.02	2.01	12	53.44	177.00	5385.00	17970	20231018	-39.90	4620	20230727	133.77	14950	-27.76	20240116	7710	40.08	20240103	17970	-39.90	20231018	4620	133.77	20230727	3.99	N	024060	100	15 억		0	N	N	0	N	00	N
95	20240214	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	10790	780	2	7.79	83831740300	7456007	1001.28	10380	11980	10050	13010	7010	10010	11243.54	0.00	0	-139249	10330	10170	10070	9910	9810	10120	9860	15	3000	100	6200	10	1	15000000	1619	60.96	2.00	12	49.71	177.00	5385.00	17970	20231018	-39.96	4620	20230727	133.55	14950	-27.83	20240116	7710	39.95	20240103	17970	-39.96	20231018	4620	133.55	20230727	3.99	N	024060	100	15 억		0	N	N	0	N	00	N
96	20240214	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	10260	250	2	2.50	1686198540	163625	21.97	10380	10430	10230	13010	7010	10010	10305.56	0.00	0	-53016	10330	10170	10070	9910	9810	10120	9860	15	3000	100	6200	10	1	15000000	1539	57.97	1.91	12	1.09	177.00	5385.00	17970	20231018	-42.90	4620	20230727	122.08	14950	-31.37	20240116	7710	33.07	20240103	17970	-42.90	20231018	4620	122.08	20230727	3.99	N	024060	100	15 억		0	N	N	0	N	00	N
97	20240213	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	10010	180	2	1.83	7375335430	732938	155.24	10050	10230	9970	12770	6890	9830	10062.86	0.00	0	103618	10050	9940	9770	9660	9490	9995	9715	15	2940	100	6090	10	1	15000000	1502	56.55	1.86	12	4.89	177.00	5385.00	17970	20231018	-44.30	4620	20230727	116.67	14950	-33.04	20240116	7710	29.83	20240103	17970	-44.30	20231018	4620	116.67	20230727	4.14	N	024060	100	15 억		0	N	N	0	N	00	N
98	20240213	150310	57	100.00	KOSDAQ		유통	N	N	N	N		N	10010	180	2	1.83	6911625800	686636	145.43	10050	10230	9970	12770	6890	9830	10065.92	0.00	0	97129	10050	9940	9770	9660	9490	9995	9715	15	2940	100	6090	10	1	15000000	1502	56.55	1.86	12	4.58	177.00	5385.00	17970	20231018	-44.30	4620	20230727	116.67	14950	-33.04	20240116	7710	29.83	20240103	17970	-44.30	20231018	4620	116.67	20230727	4.14	N	024060	100	15 억		0	N	N	0	N	00	N
99	20240213	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	10010	180	2	1.83	6384040090	633886	134.26	10050	10230	9970	12770	6890	9830	10071.27	0.00	0	107589	10050	9940	9770	9660	9490	9995	9715	15	2940	100	6090	10	1	15000000	1502	56.55	1.86	12	4.23	177.00	5385.00	17970	20231018	-44.30	4620	20230727	116.67	14950	-33.04	20240116	7710	29.83	20240103	17970	-44.30	20231018	4620	116.67	20230727	4.14	N	024060	100	15 억		0	N	N	0	N	00	N
100	20240213	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	10070	240	2	2.44	5867296290	582380	123.35	10050	10230	9970	12770	6890	9830	10074.69	0.00	0	111655	10050	9940	9770	9660	9490	9995	9715	15	2940	100	6090	10	1	15000000	1511	56.89	1.87	12	3.88	177.00	5385.00	17970	20231018	-43.96	4620	20230727	117.97	14950	-32.64	20240116	7710	30.61	20240103	17970	-43.96	20231018	4620	117.97	20230727	4.14	N	024060	100	15 억		0	N	N	0	N	00	N
101	20240213	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	10050	220	2	2.24	5546299670	550468	116.59	10050	10230	9970	12770	6890	9830	10075.61	0.00	0	110816	10050	9940	9770	9660	9490	9995	9715	15	2940	100	6090	10	1	15000000	1508	56.78	1.87	12	3.67	177.00	5385.00	17970	20231018	-44.07	4620	20230727	117.53	14950	-32.78	20240116	7710	30.35	20240103	17970	-44.07	20231018	4620	117.53	20230727	4.14	N	024060	100	15 억		0	N	N	0	N	00	N
102	20240213	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	10100	270	2	2.75	5011405570	497400	105.35	10050	10230	9970	12770	6890	9830	10075.20	0.00	0	115113	10050	9940	9770	9660	9490	9995	9715	15	2940	100	6090	10	1	15000000	1515	57.06	1.88	12	3.32	177.00	5385.00	17970	20231018	-43.80	4620	20230727	118.61	14950	-32.44	20240116	7710	31.00	20240103	17970	-43.80	20231018	4620	118.61	20230727	4.14	N	024060	100	15 억		0	N	N	0	N	00	N
103	20240213	100251	57	100.00	KOSDAQ		유통	N	N	N	N		N	10100	270	2	2.75	4196480020	416761	88.27	10050	10230	9970	12770	6890	9830	10069.27	0.00	0	98412	10050	9940	9770	9660	9490	9995	9715	15	2940	100	6090	10	1	15000000	1515	57.06	1.88	12	2.78	177.00	5385.00	17970	20231018	-43.80	4620	20230727	118.61	14950	-32.44	20240116	7710	31.00	20240103	17970	-43.80	20231018	4620	118.61	20230727	4.14	N	024060	100	15 억		0	N	N	0	N	00	N