KissMeData/052300/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	160516	54	100.00	KOSDAQ		유통	N	N	N	N		N	495	-20	5	-3.88	1147601916	2310279	225.07	512	529	474	669	361	515	496.74	1.80	0	-73203	532	523	508	499	484	528	504	593	154	500	330	1	1	118651430	587	-0.65	0.36	12	1.95	-765.00	1389.00	695	20231212	-28.78	301	20231027	64.45	544	-9.01	20240110	411	20.44	20240221	695	-28.78	20231212	301	64.45	20231027	0.07	N	052300	500	593 억		2136838	N	N	0	N	01	N
3	20240229	150518	54	100.00	KOSDAQ		유통	N	N	N	N		N	498	-17	5	-3.30	1116864199	2248418	219.04	512	529	474	669	361	515	496.73	1.80	0	-54876	532	523	508	499	484	528	504	593	154	500	330	1	1	118651430	591	-0.65	0.36	12	1.89	-765.00	1389.00	695	20231212	-28.35	301	20231027	65.45	544	-8.46	20240110	411	21.17	20240221	695	-28.35	20231212	301	65.45	20231027	0.07	N	052300	500	593 억		2136838	N	N	0	N	01	N
4	20240229	140519	54	100.00	KOSDAQ		유통	N	N	N	N		N	495	-20	5	-3.88	1016605679	2046284	199.35	512	529	474	669	361	515	496.81	1.80	0	34395	532	523	508	499	484	528	504	593	154	500	330	1	1	118651430	587	-0.65	0.36	12	1.72	-765.00	1389.00	695	20231212	-28.78	301	20231027	64.45	544	-9.01	20240110	411	20.44	20240221	695	-28.78	20231212	301	64.45	20231027	0.07	N	052300	500	593 억		2136838	N	N	0	N	01	N
5	20240229	130519	54	100.00	KOSDAQ		유통	N	N	N	N		N	478	-37	5	-7.18	898624881	1804686	175.81	512	529	474	669	361	515	497.94	1.80	0	-3220	532	523	508	499	484	528	504	593	154	500	330	1	1	118651430	567	-0.62	0.34	12	1.52	-765.00	1389.00	695	20231212	-31.22	301	20231027	58.80	544	-12.13	20240110	411	16.30	20240221	695	-31.22	20231212	301	58.80	20231027	0.07	N	052300	500	593 억		2136838	N	N	0	N	01	N
6	20240229	120518	54	100.00	KOSDAQ		유통	N	N	N	N		N	485	-30	5	-5.83	664481289	1315828	128.19	512	529	484	669	361	515	504.99	1.80	0	-66318	532	523	508	499	484	528	504	593	154	500	330	1	1	118651430	575	-0.63	0.35	12	1.11	-765.00	1389.00	695	20231212	-30.22	301	20231027	61.13	544	-10.85	20240110	411	18.00	20240221	695	-30.22	20231212	301	61.13	20231027	0.07	N	052300	500	593 억		2136838	N	N	0	N	01	N
7	20240229	110520	54	100.00	KOSDAQ		유통	N	N	N	N		N	495	-20	5	-3.88	518828304	1018085	99.18	512	529	495	669	361	515	509.61	1.80	0	-67545	532	523	508	499	484	528	504	593	154	500	330	1	1	118651430	587	-0.65	0.36	12	0.86	-765.00	1389.00	695	20231212	-28.78	301	20231027	64.45	544	-9.01	20240110	411	20.44	20240221	695	-28.78	20231212	301	64.45	20231027	0.07	N	052300	500	593 억		2136838	N	N	0	N	01	N
8	20240229	100518	54	100.00	KOSDAQ		유통	N	N	N	N		N	510	-5	5	-0.97	374299230	729943	71.11	512	529	502	669	361	515	512.78	1.80	0	-100477	532	523	508	499	484	528	504	593	154	500	330	1	1	118651430	605	-0.67	0.37	12	0.62	-765.00	1389.00	695	20231212	-26.62	301	20231027	69.44	544	-6.25	20240110	411	24.09	20240221	695	-26.62	20231212	301	69.44	20231027	0.07	N	052300	500	593 억		2136838	N	N	0	N	01	N
9	20240229	090518	54	100.00	KOSDAQ		유통	N	N	N	N		N	518	3	2	0.58	54855735	106084	10.33	512	529	508	669	361	515	517.10	1.80	0	22930	532	523	508	499	484	528	504	593	154	500	330	1	1	118651430	615	-0.68	0.37	12	0.09	-765.00	1389.00	695	20231212	-25.47	301	20231027	72.09	544	-4.78	20240110	411	26.03	20240221	695	-25.47	20231212	301	72.09	20231027	0.07	N	052300	500	593 억		2136838	N	N	0	N	01	N
10	20240228	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	515	17	2	3.41	511169151	1002379	43.66	494	517	493	647	349	498	509.93	1.72	0	81785	532	514	495	477	458	524	487	593	149	500	320	1	1	118651430	611	-0.67	0.37	12	0.84	-765.00	1389.00	695	20231212	-25.90	301	20231027	71.10	544	-5.33	20240110	411	25.30	20240221	695	-25.90	20231212	301	71.10	20231027	0.06	N	052300	500	593 억		2037891	N	N	0	N	00	N
11	20240228	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	513	15	2	3.01	471931208	926179	40.34	494	517	493	647	349	498	509.55	1.72	0	68478	532	514	495	477	458	524	487	593	149	500	320	1	1	118651430	609	-0.67	0.37	12	0.78	-765.00	1389.00	695	20231212	-26.19	301	20231027	70.43	544	-5.70	20240110	411	24.82	20240221	695	-26.19	20231212	301	70.43	20231027	0.06	N	052300	500	593 억		2037891	N	N	0	N	00	N
12	20240228	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	513	15	2	3.01	391146211	768253	33.46	494	517	493	647	349	498	509.14	1.72	0	109969	532	514	495	477	458	524	487	593	149	500	320	1	1	118651430	609	-0.67	0.37	12	0.65	-765.00	1389.00	695	20231212	-26.19	301	20231027	70.43	544	-5.70	20240110	411	24.82	20240221	695	-26.19	20231212	301	70.43	20231027	0.06	N	052300	500	593 억		2037891	N	N	0	N	00	N
13	20240228	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	510	12	2	2.41	332833297	653745	28.47	494	517	493	647	349	498	509.12	1.72	0	99101	532	514	495	477	458	524	487	593	149	500	320	1	1	118651430	605	-0.67	0.37	12	0.55	-765.00	1389.00	695	20231212	-26.62	301	20231027	69.44	544	-6.25	20240110	411	24.09	20240221	695	-26.62	20231212	301	69.44	20231027	0.06	N	052300	500	593 억		2037891	N	N	0	N	00	N
14	20240228	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	509	11	2	2.21	268683603	527882	22.99	494	517	493	647	349	498	508.98	1.72	0	102481	532	514	495	477	458	524	487	593	149	500	320	1	1	118651430	604	-0.67	0.37	12	0.44	-765.00	1389.00	695	20231212	-26.76	301	20231027	69.10	544	-6.43	20240110	411	23.84	20240221	695	-26.76	20231212	301	69.10	20231027	0.06	N	052300	500	593 억		2037891	N	N	0	N	00	N
15	20240228	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	511	13	2	2.61	216714827	425661	18.54	494	517	493	647	349	498	509.13	1.72	0	74602	532	514	495	477	458	524	487	593	149	500	320	1	1	118651430	606	-0.67	0.37	12	0.36	-765.00	1389.00	695	20231212	-26.47	301	20231027	69.77	544	-6.07	20240110	411	24.33	20240221	695	-26.47	20231212	301	69.77	20231027	0.06	N	052300	500	593 억		2037891	N	N	0	N	00	N
16	20240228	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	7	2	1.41	111190106	219671	9.57	494	515	493	647	349	498	506.17	1.72	0	-33402	532	514	495	477	458	524	487	593	149	500	320	1	1	118651430	599	-0.66	0.36	12	0.19	-765.00	1389.00	695	20231212	-27.34	301	20231027	67.77	544	-7.17	20240110	411	22.87	20240221	695	-27.34	20231212	301	67.77	20231027	0.06	N	052300	500	593 억		2037891	N	N	0	N	00	N
17	20240228	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	7	2	1.41	17647520	35398	1.54	494	505	493	647	349	498	498.55	1.72	0	14562	532	514	495	477	458	524	487	593	149	500	320	1	1	118651430	599	-0.66	0.36	12	0.03	-765.00	1389.00	695	20231212	-27.34	301	20231027	67.77	544	-7.17	20240110	411	22.87	20240221	695	-27.34	20231212	301	67.77	20231027	0.06	N	052300	500	593 억		2037891	N	N	0	N	00	N
18	20240227	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	498	8	2	1.63	1141968637	2290078	77.97	492	513	476	637	343	490	498.66	1.71	0	6277	538	514	473	449	408	526	461	593	147	500	320	1	1	118651430	591	-0.65	0.36	12	1.93	-765.00	1389.00	695	20231212	-28.35	301	20231027	65.45	544	-8.46	20240110	411	21.17	20240221	695	-28.35	20231212	301	65.45	20231027	0.07	N	052300	500	593 억		2024521	N	N	0	N	00	N
19	20240227	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	496	6	2	1.22	1077678519	2160456	73.56	492	513	476	637	343	490	498.82	1.71	0	3363	538	514	473	449	408	526	461	593	147	500	320	1	1	118651430	589	-0.65	0.36	12	1.82	-765.00	1389.00	695	20231212	-28.63	301	20231027	64.78	544	-8.82	20240110	411	20.68	20240221	695	-28.63	20231212	301	64.78	20231027	0.07	N	052300	500	593 억		2024521	N	N	0	N	00	N
20	20240227	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	498	8	2	1.63	1002323523	2007905	68.36	492	513	476	637	343	490	499.19	1.71	0	-18241	538	514	473	449	408	526	461	593	147	500	320	1	1	118651430	591	-0.65	0.36	12	1.69	-765.00	1389.00	695	20231212	-28.35	301	20231027	65.45	544	-8.46	20240110	411	21.17	20240221	695	-28.35	20231212	301	65.45	20231027	0.07	N	052300	500	593 억		2024521	N	N	0	N	00	N
21	20240227	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	493	3	2	0.61	981300943	1965216	66.91	492	513	476	637	343	490	499.33	1.71	0	-13607	538	514	473	449	408	526	461	593	147	500	320	1	1	118651430	585	-0.64	0.35	12	1.66	-765.00	1389.00	695	20231212	-29.06	301	20231027	63.79	544	-9.38	20240110	411	19.95	20240221	695	-29.06	20231212	301	63.79	20231027	0.07	N	052300	500	593 억		2024521	N	N	0	N	00	N
22	20240227	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	500	10	2	2.04	809091020	1617555	55.07	492	513	476	637	343	490	500.19	1.71	0	-15262	538	514	473	449	408	526	461	593	147	500	320	1	1	118651430	593	-0.65	0.36	12	1.36	-765.00	1389.00	695	20231212	-28.06	301	20231027	66.11	544	-8.09	20240110	411	21.65	20240221	695	-28.06	20231212	301	66.11	20231027	0.07	N	052300	500	593 억		2024521	N	N	0	N	00	N
23	20240227	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	512	22	2	4.49	596932759	1198710	40.81	492	512	476	637	343	490	497.98	1.71	0	-83839	538	514	473	449	408	526	461	593	147	500	320	1	1	118651430	607	-0.67	0.37	12	1.01	-765.00	1389.00	695	20231212	-26.33	301	20231027	70.10	544	-5.88	20240110	411	24.57	20240221	695	-26.33	20231212	301	70.10	20231027	0.07	N	052300	500	593 억		2024521	N	N	0	N	00	N
24	20240227	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	501	11	2	2.24	406790004	819536	27.90	492	511	476	637	343	490	496.37	1.71	0	-159180	538	514	473	449	408	526	461	593	147	500	320	1	1	118651430	594	-0.65	0.36	12	0.69	-765.00	1389.00	695	20231212	-27.91	301	20231027	66.45	544	-7.90	20240110	411	21.90	20240221	695	-27.91	20231212	301	66.45	20231027	0.07	N	052300	500	593 억		2024521	N	N	0	N	00	N
25	20240227	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	482	-8	5	-1.63	66747869	137118	4.67	492	492	480	637	343	490	486.79	1.71	0	-24490	538	514	473	449	408	526	461	593	147	500	320	1	1	118651430	572	-0.63	0.35	12	0.12	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	544	-11.40	20240110	411	17.27	20240221	695	-30.65	20231212	301	60.13	20231027	0.07	N	052300	500	593 억		2024521	N	N	0	N	00	N
26	20240226	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	45	2	10.11	1382677117	2923545	67.16	440	497	432	578	312	445	472.93	1.65	0	42797	511	477	448	414	385	495	432	593	133	500	290	1	1	118651430	581	-0.64	0.35	12	2.46	-765.00	1389.00	695	20231212	-29.50	301	20231027	62.79	544	-9.93	20240110	411	19.22	20240221	695	-29.50	20231212	301	62.79	20231027	0.07	N	052300	500	593 억		1953148	N	N	0	N	00	N
27	20240226	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	492	47	2	10.56	1162555278	2474112	56.84	440	497	432	578	312	445	469.89	1.65	0	8774	511	477	448	414	385	495	432	593	133	500	290	1	1	118651430	584	-0.64	0.35	12	2.09	-765.00	1389.00	695	20231212	-29.21	301	20231027	63.46	544	-9.56	20240110	411	19.71	20240221	695	-29.21	20231212	301	63.46	20231027	0.07	N	052300	500	593 억		1953148	N	N	0	N	00	N
28	20240226	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	467	22	2	4.94	721195640	1563114	35.91	440	482	432	578	312	445	461.38	1.65	0	38149	511	477	448	414	385	495	432	593	133	500	290	1	1	118651430	554	-0.61	0.34	12	1.32	-765.00	1389.00	695	20231212	-32.81	301	20231027	55.15	544	-14.15	20240110	411	13.63	20240221	695	-32.81	20231212	301	55.15	20231027	0.07	N	052300	500	593 억		1953148	N	N	0	N	00	N
29	20240226	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	466	21	2	4.72	474902671	1043457	23.97	440	471	432	578	312	445	455.12	1.65	0	29059	511	477	448	414	385	495	432	593	133	500	290	1	1	118651430	553	-0.61	0.34	12	0.88	-765.00	1389.00	695	20231212	-32.95	301	20231027	54.82	544	-14.34	20240110	411	13.38	20240221	695	-32.95	20231212	301	54.82	20231027	0.07	N	052300	500	593 억		1953148	N	N	0	N	00	N
30	20240226	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	456	11	2	2.47	291929178	651110	14.96	440	464	432	578	312	445	448.36	1.65	0	-37120	511	477	448	414	385	495	432	593	133	500	290	1	1	118651430	541	-0.60	0.33	12	0.55	-765.00	1389.00	695	20231212	-34.39	301	20231027	51.50	544	-16.18	20240110	411	10.95	20240221	695	-34.39	20231212	301	51.50	20231027	0.07	N	052300	500	593 억		1953148	N	N	0	N	00	N
31	20240226	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	446	1	2	0.22	164811429	371919	8.54	440	450	432	578	312	445	443.14	1.65	0	-74570	511	477	448	414	385	495	432	593	133	500	290	1	1	118651430	529	-0.58	0.32	12	0.31	-765.00	1389.00	695	20231212	-35.83	301	20231027	48.17	544	-18.01	20240110	411	8.52	20240221	695	-35.83	20231212	301	48.17	20231027	0.07	N	052300	500	593 억		1953148	N	N	0	N	00	N
32	20240226	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	446	1	2	0.22	94101095	212647	4.89	440	450	432	578	312	445	442.52	1.65	0	-27173	511	477	448	414	385	495	432	593	133	500	290	1	1	118651430	529	-0.58	0.32	12	0.18	-765.00	1389.00	695	20231212	-35.83	301	20231027	48.17	544	-18.01	20240110	411	8.52	20240221	695	-35.83	20231212	301	48.17	20231027	0.07	N	052300	500	593 억		1953148	N	N	0	N	00	N
33	20240226	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	445	0	3	0.00	37870013	86091	1.98	440	445	432	578	312	445	439.88	1.65	0	-34240	511	477	448	414	385	495	432	593	133	500	290	1	1	118651430	528	-0.58	0.32	12	0.07	-765.00	1389.00	695	20231212	-35.97	301	20231027	47.84	544	-18.20	20240110	411	8.27	20240221	695	-35.97	20231212	301	47.84	20231027	0.07	N	052300	500	593 억		1953148	N	N	0	N	00	N
34	20240223	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	445	22	2	5.20	1963930991	4343167	676.80	423	482	419	549	297	423	452.20	1.62	0	27523	431	427	421	417	411	429	419	593	126	500	270	1	1	118651430	528	-0.58	0.32	12	3.66	-765.00	1389.00	695	20231212	-35.97	301	20231027	47.84	544	-18.20	20240110	411	8.27	20240221	695	-35.97	20231212	301	47.84	20231027	0.07	N	052300	500	593 억		1927899	N	N	0	N	00	N
35	20240223	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	439	16	2	3.78	1888637530	4171847	650.11	423	482	419	549	297	423	452.71	1.62	0	-63736	431	427	421	417	411	429	419	593	126	500	270	1	1	118651430	521	-0.57	0.32	12	3.52	-765.00	1389.00	695	20231212	-36.83	301	20231027	45.85	544	-19.30	20240110	411	6.81	20240221	695	-36.83	20231212	301	45.85	20231027	0.07	N	052300	500	593 억		1927899	N	N	0	N	00	N
36	20240223	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	440	17	2	4.02	1720245910	3788256	590.33	423	482	419	549	297	423	454.10	1.62	0	-187231	431	427	421	417	411	429	419	593	126	500	270	1	1	118651430	522	-0.58	0.32	12	3.19	-765.00	1389.00	695	20231212	-36.69	301	20231027	46.18	544	-19.12	20240110	411	7.06	20240221	695	-36.69	20231212	301	46.18	20231027	0.07	N	052300	500	593 억		1927899	N	N	0	N	00	N
37	20240223	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	440	17	2	4.02	1604626662	3525823	549.44	423	482	419	549	297	423	455.11	1.62	0	-205417	431	427	421	417	411	429	419	593	126	500	270	1	1	118651430	522	-0.58	0.32	12	2.97	-765.00	1389.00	695	20231212	-36.69	301	20231027	46.18	544	-19.12	20240110	411	7.06	20240221	695	-36.69	20231212	301	46.18	20231027	0.07	N	052300	500	593 억		1927899	N	N	0	N	00	N
38	20240223	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	444	21	2	4.96	1490763100	3267499	509.18	423	482	419	549	297	423	456.24	1.62	0	-239802	431	427	421	417	411	429	419	593	126	500	270	1	1	118651430	527	-0.58	0.32	12	2.75	-765.00	1389.00	695	20231212	-36.12	301	20231027	47.51	544	-18.38	20240110	411	8.03	20240221	695	-36.12	20231212	301	47.51	20231027	0.07	N	052300	500	593 억		1927899	N	N	0	N	00	N
39	20240223	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	451	28	2	6.62	1374001065	3003681	468.07	423	482	419	549	297	423	457.44	1.62	0	-264865	431	427	421	417	411	429	419	593	126	500	270	1	1	118651430	535	-0.59	0.32	12	2.53	-765.00	1389.00	695	20231212	-35.11	301	20231027	49.83	544	-17.10	20240110	411	9.73	20240221	695	-35.11	20231212	301	49.83	20231027	0.07	N	052300	500	593 억		1927899	N	N	0	N	00	N
40	20240223	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	29	2	6.86	1104180353	2406036	374.94	423	482	419	549	297	423	458.92	1.62	0	-156368	431	427	421	417	411	429	419	593	126	500	270	1	1	118651430	536	-0.59	0.33	12	2.03	-765.00	1389.00	695	20231212	-34.96	301	20231027	50.17	544	-16.91	20240110	411	9.98	20240221	695	-34.96	20231212	301	50.17	20231027	0.07	N	052300	500	593 억		1927899	N	N	0	N	00	N
41	20240223	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	426	3	2	0.71	9002060	21325	3.32	423	427	419	549	297	423	422.14	1.62	0	5769	431	427	421	417	411	429	419	593	126	500	270	1	1	118651430	505	-0.56	0.31	12	0.02	-765.00	1389.00	695	20231212	-38.71	301	20231027	41.53	544	-21.69	20240110	411	3.65	20240221	695	-38.71	20231212	301	41.53	20231027	0.07	N	052300	500	593 억		1927899	N	N	0	N	00	N
42	20240222	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	5	2	1.20	269370370	641687	85.12	415	425	415	543	293	418	419.78	1.51	0	133801	425	421	416	412	407	422	413	593	125	500	270	1	1	118651430	502	-0.55	0.30	12	0.54	-765.00	1389.00	695	20231212	-39.14	301	20231027	40.53	544	-22.24	20240110	411	2.92	20240221	695	-39.14	20231212	301	40.53	20231027	0.07	N	052300	500	593 억		1794098	N	N	0	N	00	N
43	20240222	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	4	2	0.96	257617643	613804	81.42	415	425	415	543	293	418	419.71	1.51	0	121426	425	421	416	412	407	422	413	593	125	500	270	1	1	118651430	501	-0.55	0.30	12	0.52	-765.00	1389.00	695	20231212	-39.28	301	20231027	40.20	544	-22.43	20240110	411	2.68	20240221	695	-39.28	20231212	301	40.20	20231027	0.07	N	052300	500	593 억		1794098	N	N	0	N	00	N
44	20240222	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	4	2	0.96	203366733	484957	64.33	415	425	415	543	293	418	419.35	1.51	0	70009	425	421	416	412	407	422	413	593	125	500	270	1	1	118651430	501	-0.55	0.30	12	0.41	-765.00	1389.00	695	20231212	-39.28	301	20231027	40.20	544	-22.43	20240110	411	2.68	20240221	695	-39.28	20231212	301	40.20	20231027	0.07	N	052300	500	593 억		1794098	N	N	0	N	00	N
45	20240222	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	3	2	0.72	153439778	366234	48.58	415	425	415	543	293	418	418.97	1.51	0	5313	425	421	416	412	407	422	413	593	125	500	270	1	1	118651430	500	-0.55	0.30	12	0.31	-765.00	1389.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	411	2.43	20240221	695	-39.42	20231212	301	39.87	20231027	0.07	N	052300	500	593 억		1794098	N	N	0	N	00	N
46	20240222	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	2	2	0.48	98596972	235096	31.19	415	425	415	543	293	418	419.39	1.51	0	-2266	425	421	416	412	407	422	413	593	125	500	270	1	1	118651430	498	-0.55	0.30	12	0.20	-765.00	1389.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	411	2.19	20240221	695	-39.57	20231212	301	39.53	20231027	0.07	N	052300	500	593 억		1794098	N	N	0	N	00	N
47	20240222	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	2	2	0.48	58295447	139503	18.51	415	421	415	543	293	418	417.88	1.51	0	-14846	425	421	416	412	407	422	413	593	125	500	270	1	1	118651430	498	-0.55	0.30	12	0.12	-765.00	1389.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	411	2.19	20240221	695	-39.57	20231212	301	39.53	20231027	0.07	N	052300	500	593 억		1794098	N	N	0	N	00	N
48	20240222	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	0	3	0.00	24238309	58054	7.70	415	421	415	543	293	418	417.51	1.51	0	-10084	425	421	416	412	407	422	413	593	125	500	270	1	1	118651430	496	-0.55	0.30	12	0.05	-765.00	1389.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	411	1.70	20240221	695	-39.86	20231212	301	38.87	20231027	0.07	N	052300	500	593 억		1794098	N	N	0	N	00	N
49	20240222	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	1	2	0.24	3524900	8416	1.12	415	421	415	543	293	418	418.83	1.51	0	-73	425	421	416	412	407	422	413	593	125	500	270	1	1	118651430	497	-0.55	0.30	12	0.01	-765.00	1389.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	411	1.95	20240221	695	-39.71	20231212	301	39.20	20231027	0.07	N	052300	500	593 억		1794098	N	N	0	N	00	N
50	20240221	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	0	3	0.00	313597078	753816	95.86	418	420	411	543	293	418	416.01	1.48	0	34137	429	423	418	412	407	421	410	593	125	500	270	1	1	118651430	496	-0.55	0.30	12	0.64	-765.00	1389.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	411	1.70	20240221	695	-39.86	20231212	301	38.87	20231027	0.07	N	052300	500	593 억		1759961	N	N	0	N	00	N
51	20240221	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-1	5	-0.24	292560801	703423	89.45	418	420	411	543	293	418	415.91	1.48	0	35434	429	423	418	412	407	421	410	593	125	500	270	1	1	118651430	495	-0.55	0.30	12	0.59	-765.00	1389.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	411	1.46	20240221	695	-40.00	20231212	301	38.54	20231027	0.07	N	052300	500	593 억		1759961	N	N	0	N	00	N
52	20240221	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	0	3	0.00	269708902	648652	82.48	418	420	411	543	293	418	415.80	1.48	0	47047	429	423	418	412	407	421	410	593	125	500	270	1	1	118651430	496	-0.55	0.30	12	0.55	-765.00	1389.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	411	1.70	20240221	695	-39.86	20231212	301	38.87	20231027	0.07	N	052300	500	593 억		1759961	N	N	0	N	00	N
53	20240221	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-2	5	-0.48	223128662	537146	68.30	418	420	411	543	293	418	415.40	1.48	0	31328	429	423	418	412	407	421	410	593	125	500	270	1	1	118651430	494	-0.54	0.30	12	0.45	-765.00	1389.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	411	1.22	20240221	695	-40.14	20231212	301	38.21	20231027	0.07	N	052300	500	593 억		1759961	N	N	0	N	00	N
54	20240221	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	0	3	0.00	207872850	500477	63.64	418	420	411	543	293	418	415.35	1.48	0	36214	429	423	418	412	407	421	410	593	125	500	270	1	1	118651430	496	-0.55	0.30	12	0.42	-765.00	1389.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	411	1.70	20240221	695	-39.86	20231212	301	38.87	20231027	0.07	N	052300	500	593 억		1759961	N	N	0	N	00	N
55	20240221	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-3	5	-0.72	139823454	336741	42.82	418	420	411	543	293	418	415.23	1.48	0	13024	429	423	418	412	407	421	410	593	125	500	270	1	1	118651430	492	-0.54	0.30	12	0.28	-765.00	1389.00	695	20231212	-40.29	301	20231027	37.87	544	-23.71	20240110	411	0.97	20240221	695	-40.29	20231212	301	37.87	20231027	0.07	N	052300	500	593 억		1759961	N	N	0	N	00	N
56	20240221	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	0	3	0.00	68566806	165324	21.02	418	420	411	543	293	418	414.74	1.48	0	-14233	429	423	418	412	407	421	410	593	125	500	270	1	1	118651430	496	-0.55	0.30	12	0.14	-765.00	1389.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	411	1.70	20240221	695	-39.86	20231212	301	38.87	20231027	0.07	N	052300	500	593 억		1759961	N	N	0	N	00	N
57	20240221	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	0	3	0.00	6778099	16222	2.06	418	420	415	543	293	418	417.83	1.48	0	-1287	429	423	418	412	407	421	410	593	125	500	270	1	1	118651430	496	-0.55	0.30	12	0.01	-765.00	1389.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	413	1.21	20240201	695	-39.86	20231212	301	38.87	20231027	0.07	N	052300	500	593 억		1759961	N	N	0	N	00	N
58	20240220	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	-6	5	-1.42	327814320	786096	173.38	424	424	413	551	297	424	417.02	1.55	0	-78119	430	426	422	418	414	429	421	593	127	500	270	1	1	118651430	496	-0.55	0.30	12	0.66	-765.00	1389.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	413	1.21	20240220	695	-39.86	20231212	301	38.87	20231027	0.07	N	052300	500	593 억		1838077	N	N	0	N	00	N
59	20240220	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-8	5	-1.89	306833023	735668	162.26	424	424	413	551	297	424	417.08	1.55	0	-76931	430	426	422	418	414	429	421	593	127	500	270	1	1	118651430	494	-0.54	0.30	12	0.62	-765.00	1389.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	413	0.73	20240220	695	-40.14	20231212	301	38.21	20231027	0.07	N	052300	500	593 억		1838077	N	N	0	N	00	N
60	20240220	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	-6	5	-1.42	279654322	670229	147.83	424	424	413	551	297	424	417.25	1.55	0	-79133	430	426	422	418	414	429	421	593	127	500	270	1	1	118651430	496	-0.55	0.30	12	0.56	-765.00	1389.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	413	1.21	20240220	695	-39.86	20231212	301	38.87	20231027	0.07	N	052300	500	593 억		1838077	N	N	0	N	00	N
61	20240220	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-4	5	-0.94	201911728	484066	106.77	424	424	413	551	297	424	417.12	1.55	0	-2737	430	426	422	418	414	429	421	593	127	500	270	1	1	118651430	498	-0.55	0.30	12	0.41	-765.00	1389.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	413	1.69	20240220	695	-39.57	20231212	301	39.53	20231027	0.07	N	052300	500	593 억		1838077	N	N	0	N	00	N
62	20240220	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-4	5	-0.94	159559596	382069	84.27	424	424	414	551	297	424	417.62	1.55	0	5033	430	426	422	418	414	429	421	593	127	500	270	1	1	118651430	498	-0.55	0.30	12	0.32	-765.00	1389.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	413	1.69	20240201	695	-39.57	20231212	301	39.53	20231027	0.07	N	052300	500	593 억		1838077	N	N	0	N	00	N
63	20240220	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	-6	5	-1.42	117131317	280120	61.78	424	424	415	551	297	424	418.15	1.55	0	9011	430	426	422	418	414	429	421	593	127	500	270	1	1	118651430	496	-0.55	0.30	12	0.24	-765.00	1389.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	413	1.21	20240201	695	-39.86	20231212	301	38.87	20231027	0.07	N	052300	500	593 억		1838077	N	N	0	N	00	N
64	20240220	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-4	5	-0.94	82050595	196355	43.31	424	424	415	551	297	424	417.87	1.55	0	-7154	430	426	422	418	414	429	421	593	127	500	270	1	1	118651430	498	-0.55	0.30	12	0.17	-765.00	1389.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	413	1.69	20240201	695	-39.57	20231212	301	39.53	20231027	0.07	N	052300	500	593 억		1838077	N	N	0	N	00	N
65	20240220	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-7	5	-1.65	38354491	91893	20.27	424	424	415	551	297	424	417.38	1.55	0	19832	430	426	422	418	414	429	421	593	127	500	270	1	1	118651430	495	-0.55	0.30	12	0.08	-765.00	1389.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	413	0.97	20240201	695	-40.00	20231212	301	38.54	20231027	0.07	N	052300	500	593 억		1838077	N	N	0	N	00	N
66	20240219	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	3	2	0.71	191696184	453386	47.94	420	426	418	547	295	421	422.81	1.50	0	55016	441	430	423	412	405	427	409	593	126	500	270	1	1	118651430	503	-0.55	0.31	12	0.38	-765.00	1389.00	695	20231212	-38.99	301	20231027	40.86	544	-22.06	20240110	413	2.66	20240201	695	-38.99	20231212	301	40.86	20231027	0.07	N	052300	500	593 억		1784652	N	N	0	N	00	N
67	20240219	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	3	2	0.71	177801940	420553	44.47	420	426	418	547	295	421	422.78	1.50	0	52962	441	430	423	412	405	427	409	593	126	500	270	1	1	118651430	503	-0.55	0.31	12	0.35	-765.00	1389.00	695	20231212	-38.99	301	20231027	40.86	544	-22.06	20240110	413	2.66	20240201	695	-38.99	20231212	301	40.86	20231027	0.07	N	052300	500	593 억		1784652	N	N	0	N	00	N
68	20240219	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	1	2	0.24	154279187	365043	38.60	420	426	418	547	295	421	422.63	1.50	0	53810	441	430	423	412	405	427	409	593	126	500	270	1	1	118651430	501	-0.55	0.30	12	0.31	-765.00	1389.00	695	20231212	-39.28	301	20231027	40.20	544	-22.43	20240110	413	2.18	20240201	695	-39.28	20231212	301	40.20	20231027	0.07	N	052300	500	593 억		1784652	N	N	0	N	00	N
69	20240219	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	0	3	0.00	132568141	313683	33.17	420	426	418	547	295	421	422.62	1.50	0	67945	441	430	423	412	405	427	409	593	126	500	270	1	1	118651430	500	-0.55	0.30	12	0.26	-765.00	1389.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	413	1.94	20240201	695	-39.42	20231212	301	39.87	20231027	0.07	N	052300	500	593 억		1784652	N	N	0	N	00	N
70	20240219	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	2	2	0.48	126083102	298302	31.54	420	426	418	547	295	421	422.67	1.50	0	69195	441	430	423	412	405	427	409	593	126	500	270	1	1	118651430	502	-0.55	0.30	12	0.25	-765.00	1389.00	695	20231212	-39.14	301	20231027	40.53	544	-22.24	20240110	413	2.42	20240201	695	-39.14	20231212	301	40.53	20231027	0.07	N	052300	500	593 억		1784652	N	N	0	N	00	N
71	20240219	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	0	3	0.00	94674874	224201	23.71	420	425	418	547	295	421	422.28	1.50	0	48189	441	430	423	412	405	427	409	593	126	500	270	1	1	118651430	500	-0.55	0.30	12	0.19	-765.00	1389.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	413	1.94	20240201	695	-39.42	20231212	301	39.87	20231027	0.07	N	052300	500	593 억		1784652	N	N	0	N	00	N
72	20240219	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	4	2	0.95	61807705	146237	15.46	420	425	418	547	295	421	422.65	1.50	0	44495	441	430	423	412	405	427	409	593	126	500	270	1	1	118651430	504	-0.56	0.31	12	0.12	-765.00	1389.00	695	20231212	-38.85	301	20231027	41.20	544	-21.88	20240110	413	2.91	20240201	695	-38.85	20231212	301	41.20	20231027	0.07	N	052300	500	593 억		1784652	N	N	0	N	00	N
73	20240219	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	2	2	0.48	6895193	16391	1.73	420	424	418	547	295	421	420.67	1.50	0	3014	441	430	423	412	405	427	409	593	126	500	270	1	1	118651430	502	-0.55	0.30	12	0.01	-765.00	1389.00	695	20231212	-39.14	301	20231027	40.53	544	-22.24	20240110	413	2.42	20240201	695	-39.14	20231212	301	40.53	20231027	0.07	N	052300	500	593 억		1784652	N	N	0	N	00	N
74	20240216	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	-9	5	-2.09	396420632	942018	196.98	434	434	416	559	301	430	420.82	1.38	0	150942	440	434	429	423	418	432	421	593	129	500	280	1	1	118651430	500	-0.55	0.30	12	0.79	-765.00	1389.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	413	1.94	20240201	695	-39.42	20231212	301	39.87	20231027	0.07	N	052300	500	593 억		1635252	N	N	0	N	00	N
75	20240216	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	-5	5	-1.16	386689052	918928	192.15	434	434	416	559	301	430	420.80	1.38	0	152175	440	434	429	423	418	432	421	593	129	500	280	1	1	118651430	504	-0.56	0.31	12	0.77	-765.00	1389.00	695	20231212	-38.85	301	20231027	41.20	544	-21.88	20240110	413	2.91	20240201	695	-38.85	20231212	301	41.20	20231027	0.07	N	052300	500	593 억		1635252	N	N	0	N	00	N
76	20240216	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-10	5	-2.33	361644799	859471	179.72	434	434	416	559	301	430	420.78	1.38	0	135116	440	434	429	423	418	432	421	593	129	500	280	1	1	118651430	498	-0.55	0.30	12	0.72	-765.00	1389.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	413	1.69	20240201	695	-39.57	20231212	301	39.53	20231027	0.07	N	052300	500	593 억		1635252	N	N	0	N	00	N
77	20240216	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	-9	5	-2.09	293576956	697082	145.76	434	434	416	559	301	430	421.15	1.38	0	113203	440	434	429	423	418	432	421	593	129	500	280	1	1	118651430	500	-0.55	0.30	12	0.59	-765.00	1389.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	413	1.94	20240201	695	-39.42	20231212	301	39.87	20231027	0.07	N	052300	500	593 억		1635252	N	N	0	N	00	N
78	20240216	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	-8	5	-1.86	267343057	635121	132.81	434	434	416	559	301	430	420.93	1.38	0	119378	440	434	429	423	418	432	421	593	129	500	280	1	1	118651430	501	-0.55	0.30	12	0.54	-765.00	1389.00	695	20231212	-39.28	301	20231027	40.20	544	-22.43	20240110	413	2.18	20240201	695	-39.28	20231212	301	40.20	20231027	0.07	N	052300	500	593 억		1635252	N	N	0	N	00	N
79	20240216	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	427	-3	5	-0.70	236490818	561961	117.51	434	434	416	559	301	430	420.83	1.38	0	101897	440	434	429	423	418	432	421	593	129	500	280	1	1	118651430	507	-0.56	0.31	12	0.47	-765.00	1389.00	695	20231212	-38.56	301	20231027	41.86	544	-21.51	20240110	413	3.39	20240201	695	-38.56	20231212	301	41.86	20231027	0.07	N	052300	500	593 억		1635252	N	N	0	N	00	N
80	20240216	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	-7	5	-1.63	224911986	534689	111.80	434	434	416	559	301	430	420.64	1.38	0	102274	440	434	429	423	418	432	421	593	129	500	280	1	1	118651430	502	-0.55	0.30	12	0.45	-765.00	1389.00	695	20231212	-39.14	301	20231027	40.53	544	-22.24	20240110	413	2.42	20240201	695	-39.14	20231212	301	40.53	20231027	0.07	N	052300	500	593 억		1635252	N	N	0	N	00	N
81	20240216	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	428	-2	5	-0.47	7394508	17126	3.58	434	434	426	559	301	430	431.77	1.38	0	4263	440	434	429	423	418	432	421	593	129	500	280	1	1	118651430	508	-0.56	0.31	12	0.01	-765.00	1389.00	695	20231212	-38.42	301	20231027	42.19	544	-21.32	20240110	413	3.63	20240201	695	-38.42	20231212	301	42.19	20231027	0.07	N	052300	500	593 억		1635252	N	N	0	N	00	N
82	20240215	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	-2	5	-0.46	202900144	474459	86.33	432	435	424	561	303	432	427.65	1.38	0	-1067	454	443	434	423	414	438	418	593	129	500	280	1	1	118651430	510	-0.56	0.31	12	0.40	-765.00	1389.00	695	20231212	-38.13	301	20231027	42.86	544	-20.96	20240110	413	4.12	20240201	695	-38.13	20231212	301	42.86	20231027	0.07	N	052300	500	593 억		1635620	N	N	0	N	00	N
83	20240215	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	-2	5	-0.46	193556457	452715	82.38	432	435	424	561	303	432	427.55	1.38	0	-1371	454	443	434	423	414	438	418	593	129	500	280	1	1	118651430	510	-0.56	0.31	12	0.38	-765.00	1389.00	695	20231212	-38.13	301	20231027	42.86	544	-20.96	20240110	413	4.12	20240201	695	-38.13	20231212	301	42.86	20231027	0.07	N	052300	500	593 억		1635620	N	N	0	N	00	N
84	20240215	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	429	-3	5	-0.69	180358038	421952	76.78	432	435	424	561	303	432	427.44	1.38	0	-942	454	443	434	423	414	438	418	593	129	500	280	1	1	118651430	509	-0.56	0.31	12	0.36	-765.00	1389.00	695	20231212	-38.27	301	20231027	42.52	544	-21.14	20240110	413	3.87	20240201	695	-38.27	20231212	301	42.52	20231027	0.07	N	052300	500	593 억		1635620	N	N	0	N	00	N
85	20240215	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	429	-3	5	-0.69	164694880	385391	70.13	432	435	424	561	303	432	427.34	1.38	0	-1308	454	443	434	423	414	438	418	593	129	500	280	1	1	118651430	509	-0.56	0.31	12	0.32	-765.00	1389.00	695	20231212	-38.27	301	20231027	42.52	544	-21.14	20240110	413	3.87	20240201	695	-38.27	20231212	301	42.52	20231027	0.07	N	052300	500	593 억		1635620	N	N	0	N	00	N
86	20240215	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	-2	5	-0.46	153713857	359804	65.47	432	435	424	561	303	432	427.22	1.38	0	-2906	454	443	434	423	414	438	418	593	129	500	280	1	1	118651430	510	-0.56	0.31	12	0.30	-765.00	1389.00	695	20231212	-38.13	301	20231027	42.86	544	-20.96	20240110	413	4.12	20240201	695	-38.13	20231212	301	42.86	20231027	0.07	N	052300	500	593 억		1635620	N	N	0	N	00	N
87	20240215	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	428	-4	5	-0.93	93184782	217272	39.54	432	435	425	561	303	432	428.89	1.38	0	-5855	454	443	434	423	414	438	418	593	129	500	280	1	1	118651430	508	-0.56	0.31	12	0.18	-765.00	1389.00	695	20231212	-38.42	301	20231027	42.19	544	-21.32	20240110	413	3.63	20240201	695	-38.42	20231212	301	42.19	20231027	0.07	N	052300	500	593 억		1635620	N	N	0	N	00	N
88	20240215	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	431	-1	5	-0.23	27899759	64517	11.74	432	435	430	561	303	432	432.44	1.38	0	-9121	454	443	434	423	414	438	418	593	129	500	280	1	1	118651430	511	-0.56	0.31	12	0.05	-765.00	1389.00	695	20231212	-37.99	301	20231027	43.19	544	-20.77	20240110	413	4.36	20240201	695	-37.99	20231212	301	43.19	20231027	0.07	N	052300	500	593 억		1635620	N	N	0	N	00	N
89	20240215	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	-2	5	-0.46	680845	1576	0.29	432	435	430	561	303	432	432.01	1.38	0	-628	454	443	434	423	414	438	418	593	129	500	280	1	1	118651430	510	-0.56	0.31	12	0.00	-765.00	1389.00	695	20231212	-38.13	301	20231027	42.86	544	-20.96	20240110	413	4.12	20240201	695	-38.13	20231212	301	42.86	20231027	0.07	N	052300	500	593 억		1635620	N	N	0	N	00	N
90	20240214	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	432	-3	5	-0.69	238995225	547563	56.62	435	445	425	565	305	435	436.47	1.40	0	-32482	467	451	438	422	409	444	415	593	130	500	280	1	1	118651430	513	-0.56	0.31	12	0.46	-765.00	1389.00	695	20231212	-37.84	301	20231027	43.52	544	-20.59	20240110	413	4.60	20240201	695	-37.84	20231212	301	43.52	20231027	0.07	N	052300	500	593 억		1660194	N	N	0	N	00	N
91	20240214	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	435	0	3	0.00	221179623	506490	52.37	435	445	425	565	305	435	436.69	1.40	0	-27407	467	451	438	422	409	444	415	593	130	500	280	1	1	118651430	516	-0.57	0.31	12	0.43	-765.00	1389.00	695	20231212	-37.41	301	20231027	44.52	544	-20.04	20240110	413	5.33	20240201	695	-37.41	20231212	301	44.52	20231027	0.07	N	052300	500	593 억		1660194	N	N	0	N	00	N
92	20240214	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	434	-1	5	-0.23	201932006	462131	47.78	435	445	425	565	305	435	436.96	1.40	0	-21605	467	451	438	422	409	444	415	593	130	500	280	1	1	118651430	515	-0.57	0.31	12	0.39	-765.00	1389.00	695	20231212	-37.55	301	20231027	44.19	544	-20.22	20240110	413	5.08	20240201	695	-37.55	20231212	301	44.19	20231027	0.07	N	052300	500	593 억		1660194	N	N	0	N	00	N
93	20240214	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	433	-2	5	-0.46	199901670	457451	47.30	435	445	425	565	305	435	436.99	1.40	0	-21725	467	451	438	422	409	444	415	593	130	500	280	1	1	118651430	514	-0.57	0.31	12	0.39	-765.00	1389.00	695	20231212	-37.70	301	20231027	43.85	544	-20.40	20240110	413	4.84	20240201	695	-37.70	20231212	301	43.85	20231027	0.07	N	052300	500	593 억		1660194	N	N	0	N	00	N
94	20240214	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	432	-3	5	-0.69	177536117	405826	41.96	435	445	425	565	305	435	437.47	1.40	0	-30624	467	451	438	422	409	444	415	593	130	500	280	1	1	118651430	513	-0.56	0.31	12	0.34	-765.00	1389.00	695	20231212	-37.84	301	20231027	43.52	544	-20.59	20240110	413	4.60	20240201	695	-37.84	20231212	301	43.52	20231027	0.07	N	052300	500	593 억		1660194	N	N	0	N	00	N
95	20240214	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	433	-2	5	-0.46	162626538	371389	38.40	435	445	425	565	305	435	437.89	1.40	0	-29561	467	451	438	422	409	444	415	593	130	500	280	1	1	118651430	514	-0.57	0.31	12	0.31	-765.00	1389.00	695	20231212	-37.70	301	20231027	43.85	544	-20.40	20240110	413	4.84	20240201	695	-37.70	20231212	301	43.85	20231027	0.07	N	052300	500	593 억		1660194	N	N	0	N	00	N
96	20240214	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	427	-8	5	-1.84	11316222	26269	2.72	435	435	427	565	305	435	430.78	1.40	0	4342	467	451	438	422	409	444	415	593	130	500	280	1	1	118651430	507	-0.56	0.31	12	0.02	-765.00	1389.00	695	20231212	-38.56	301	20231027	41.86	544	-21.51	20240110	413	3.39	20240201	695	-38.56	20231212	301	41.86	20231027	0.07	N	052300	500	593 억		1660194	N	N	0	N	00	N
97	20240213	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	435	-7	5	-1.58	421013507	966255	268.30	442	454	425	574	310	442	435.72	1.35	0	54998	456	449	442	435	428	445	431	593	132	500	290	1	1	118651430	516	-0.57	0.31	12	0.81	-765.00	1389.00	695	20231212	-37.41	301	20231027	44.52	544	-20.04	20240110	413	5.33	20240201	695	-37.41	20231212	301	44.52	20231027	0.07	N	052300	500	593 억		1600300	N	N	0	N	00	N
98	20240213	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	431	-11	5	-2.49	389735768	893754	248.17	442	454	425	574	310	442	436.07	1.35	0	42935	456	449	442	435	428	445	431	593	132	500	290	1	1	118651430	511	-0.56	0.31	12	0.75	-765.00	1389.00	695	20231212	-37.99	301	20231027	43.19	544	-20.77	20240110	413	4.36	20240201	695	-37.99	20231212	301	43.19	20231027	0.07	N	052300	500	593 억		1600300	N	N	0	N	00	N
99	20240213	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	-12	5	-2.71	313602312	717072	199.11	442	454	425	574	310	442	437.34	1.35	0	39662	456	449	442	435	428	445	431	593	132	500	290	1	1	118651430	510	-0.56	0.31	12	0.60	-765.00	1389.00	695	20231212	-38.13	301	20231027	42.86	544	-20.96	20240110	413	4.12	20240201	695	-38.13	20231212	301	42.86	20231027	0.07	N	052300	500	593 억		1600300	N	N	0	N	00	N
100	20240213	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	435	-7	5	-1.58	231036950	524972	145.77	442	454	432	574	310	442	440.09	1.35	0	38102	456	449	442	435	428	445	431	593	132	500	290	1	1	118651430	516	-0.57	0.31	12	0.44	-765.00	1389.00	695	20231212	-37.41	301	20231027	44.52	544	-20.04	20240110	413	5.33	20240201	695	-37.41	20231212	301	44.52	20231027	0.07	N	052300	500	593 억		1600300	N	N	0	N	00	N
101	20240213	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	437	-5	5	-1.13	164568570	371654	103.20	442	454	435	574	310	442	442.80	1.35	0	32943	456	449	442	435	428	445	431	593	132	500	290	1	1	118651430	519	-0.57	0.31	12	0.31	-765.00	1389.00	695	20231212	-37.12	301	20231027	45.18	544	-19.67	20240110	413	5.81	20240201	695	-37.12	20231212	301	45.18	20231027	0.07	N	052300	500	593 억		1600300	N	N	0	N	00	N
102	20240213	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	441	-1	5	-0.23	123739984	278433	77.31	442	454	440	574	310	442	444.42	1.35	0	40686	456	449	442	435	428	445	431	593	132	500	290	1	1	118651430	523	-0.58	0.32	12	0.23	-765.00	1389.00	695	20231212	-36.55	301	20231027	46.51	544	-18.93	20240110	413	6.78	20240201	695	-36.55	20231212	301	46.51	20231027	0.07	N	052300	500	593 억		1600300	N	N	0	N	00	N
103	20240213	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	443	1	2	0.23	96179759	216062	59.99	442	454	441	574	310	442	445.15	1.35	0	43947	456	449	442	435	428	445	431	593	132	500	290	1	1	118651430	526	-0.58	0.32	12	0.18	-765.00	1389.00	695	20231212	-36.26	301	20231027	47.18	544	-18.57	20240110	413	7.26	20240201	695	-36.26	20231212	301	47.18	20231027	0.07	N	052300	500	593 억		1600300	N	N	0	N	00	N