KissMeData/102370/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	160732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5900	90	2	1.55	10461775690	1740769	12.01	6000	6130	5840	7550	4070	5810	6010.36	0.09	0	139571	7076	6442	6106	5472	5136	6275	5305	136	1740	500	3600	10	1	27174135	1603	39.33	1.24	12	6.41	150.00	4741.00	8800	20231212	-32.95	3155	20231023	87.00	6740	-12.46	20240228	4925	19.80	20240201	8800	-32.95	20231212	3155	87.00	20231023	4.37	N	102370	500	135 억		24256	N	N	0	N	00	N
3	20240229	150735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5970	160	2	2.75	9949624590	1654329	11.42	6000	6130	5840	7550	4070	5810	6014.34	0.09	0	150337	7076	6442	6106	5472	5136	6275	5305	136	1740	500	3600	10	1	27174135	1622	39.80	1.26	12	6.09	150.00	4741.00	8800	20231212	-32.16	3155	20231023	89.22	6740	-11.42	20240228	4925	21.22	20240201	8800	-32.16	20231212	3155	89.22	20231023	4.37	N	102370	500	135 억		24256	N	N	0	N	00	N
4	20240229	140735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6030	220	2	3.79	9442963100	1569860	10.83	6000	6130	5840	7550	4070	5810	6015.21	0.09	0	145040	7076	6442	6106	5472	5136	6275	5305	136	1740	500	3600	10	1	27174135	1639	40.20	1.27	12	5.78	150.00	4741.00	8800	20231212	-31.48	3155	20231023	91.13	6740	-10.53	20240228	4925	22.44	20240201	8800	-31.48	20231212	3155	91.13	20231023	4.37	N	102370	500	135 억		24256	N	N	0	N	00	N
5	20240229	130733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6000	190	2	3.27	8739625830	1453488	10.03	6000	6130	5840	7550	4070	5810	6012.91	0.09	0	133399	7076	6442	6106	5472	5136	6275	5305	136	1740	500	3600	10	1	27174135	1630	40.00	1.27	12	5.35	150.00	4741.00	8800	20231212	-31.82	3155	20231023	90.17	6740	-10.98	20240228	4925	21.83	20240201	8800	-31.82	20231212	3155	90.17	20231023	4.37	N	102370	500	135 억		24256	N	N	0	N	00	N
6	20240229	120734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6030	220	2	3.79	7892115540	1313678	9.07	6000	6130	5840	7550	4070	5810	6007.70	0.09	0	102642	7076	6442	6106	5472	5136	6275	5305	136	1740	500	3600	10	1	27174135	1639	40.20	1.27	12	4.83	150.00	4741.00	8800	20231212	-31.48	3155	20231023	91.13	6740	-10.53	20240228	4925	22.44	20240201	8800	-31.48	20231212	3155	91.13	20231023	4.37	N	102370	500	135 억		24256	N	N	0	N	00	N
7	20240229	110735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	100	2	1.72	7168699250	1193365	8.23	6000	6130	5840	7550	4070	5810	6007.18	0.09	0	63114	7076	6442	6106	5472	5136	6275	5305	136	1740	500	3600	10	1	27174135	1606	39.40	1.25	12	4.39	150.00	4741.00	8800	20231212	-32.84	3155	20231023	87.32	6740	-12.31	20240228	4925	20.00	20240201	8800	-32.84	20231212	3155	87.32	20231023	4.37	N	102370	500	135 억		24256	N	N	0	N	00	N
8	20240229	100736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5970	160	2	2.75	6281126020	1043101	7.20	6000	6130	5910	7550	4070	5810	6021.66	0.09	0	37716	7076	6442	6106	5472	5136	6275	5305	136	1740	500	3600	10	1	27174135	1622	39.80	1.26	12	3.84	150.00	4741.00	8800	20231212	-32.16	3155	20231023	89.22	6740	-11.42	20240228	4925	21.22	20240201	8800	-32.16	20231212	3155	89.22	20231023	4.37	N	102370	500	135 억		24256	N	N	0	N	00	N
9	20240229	090734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6020	210	2	3.61	2358373550	392964	2.71	6000	6080	5930	7550	4070	5810	6001.66	0.09	0	41527	7076	6442	6106	5472	5136	6275	5305	136	1740	500	3600	10	1	27174135	1636	40.13	1.27	12	1.45	150.00	4741.00	8800	20231212	-31.59	3155	20231023	90.81	6740	-10.68	20240228	4925	22.23	20240201	8800	-31.59	20231212	3155	90.81	20231023	4.37	N	102370	500	135 억		24256	N	N	0	N	00	N
10	20240228	160652	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	40	2	0.69	92393060200	14407046	778.97	6020	6740	5770	7500	4040	5770	6413.21	0.63	0	-145473	6143	5956	5763	5576	5383	6050	5670	136	1730	500	3570	10	1	27174135	1579	38.73	1.23	12	53.02	150.00	4741.00	8800	20231212	-33.98	3155	20231023	84.15	6740	-13.80	20240228	4925	17.97	20240201	8800	-33.98	20231212	3155	84.15	20231023	4.47	N	102370	500	135 억		170142	N	N	0	N	00	N
11	20240228	150651	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	90	2	1.56	91374353590	14231965	769.51	6020	6740	5830	7500	4040	5770	6420.36	0.63	0	-160375	6143	5956	5763	5576	5383	6050	5670	136	1730	500	3570	10	1	27174135	1592	39.07	1.24	12	52.37	150.00	4741.00	8800	20231212	-33.41	3155	20231023	85.74	6740	-13.06	20240228	4925	18.98	20240201	8800	-33.41	20231212	3155	85.74	20231023	4.47	N	102370	500	135 억		170142	N	N	0	N	00	N
12	20240228	140733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6030	260	2	4.51	89493312230	13914209	752.33	6020	6740	5940	7500	4040	5770	6431.80	0.63	0	-162739	6143	5956	5763	5576	5383	6050	5670	136	1730	500	3570	10	1	27174135	1639	40.20	1.27	12	51.20	150.00	4741.00	8800	20231212	-31.48	3155	20231023	91.13	6740	-10.53	20240228	4925	22.44	20240201	8800	-31.48	20231212	3155	91.13	20231023	4.47	N	102370	500	135 억		170142	N	N	0	N	00	N
13	20240228	130734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5990	220	2	3.81	87750766360	13625658	736.72	6020	6740	5940	7500	4040	5770	6440.12	0.63	0	-158912	6143	5956	5763	5576	5383	6050	5670	136	1730	500	3570	10	1	27174135	1628	39.93	1.26	12	50.14	150.00	4741.00	8800	20231212	-31.93	3155	20231023	89.86	6740	-11.13	20240228	4925	21.62	20240201	8800	-31.93	20231212	3155	89.86	20231023	4.47	N	102370	500	135 억		170142	N	N	0	N	00	N
14	20240228	120736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6040	270	2	4.68	85522799150	13254240	716.64	6020	6740	6000	7500	4040	5770	6452.49	0.63	0	-158567	6143	5956	5763	5576	5383	6050	5670	136	1730	500	3570	10	1	27174135	1641	40.27	1.27	12	48.78	150.00	4741.00	8800	20231212	-31.36	3155	20231023	91.44	6740	-10.39	20240228	4925	22.64	20240201	8800	-31.36	20231212	3155	91.44	20231023	4.47	N	102370	500	135 억		170142	N	N	0	N	00	N
15	20240228	110705	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6260	490	2	8.49	77112868450	11884520	642.58	6020	6740	6000	7500	4040	5770	6488.52	0.63	0	-155165	6143	5956	5763	5576	5383	6050	5670	136	1730	500	3570	10	1	27174135	1701	41.73	1.32	12	43.73	150.00	4741.00	8800	20231212	-28.86	3155	20231023	98.42	6740	-7.12	20240228	4925	27.11	20240201	8800	-28.86	20231212	3155	98.42	20231023	4.47	N	102370	500	135 억		170142	N	N	0	N	00	N
16	20240228	100732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6500	730	2	12.65	56316490030	8684559	469.56	6020	6740	6000	7500	4040	5770	6484.68	0.63	0	-150289	6143	5956	5763	5576	5383	6050	5670	136	1730	500	3570	10	1	27174135	1766	43.33	1.37	12	31.96	150.00	4741.00	8800	20231212	-26.14	3155	20231023	106.02	6740	-3.56	20240228	4925	31.98	20240201	8800	-26.14	20231212	3155	106.02	20231023	4.47	N	102370	500	135 억		170142	N	N	0	N	00	N
17	20240228	090736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6440	670	2	11.61	9663081830	1540213	83.28	6020	6470	6000	7500	4040	5770	6273.89	0.63	0	30049	6143	5956	5763	5576	5383	6050	5670	136	1730	500	3570	10	1	27174135	1750	42.93	1.36	12	5.67	150.00	4741.00	8800	20231212	-26.82	3155	20231023	104.12	6470	-0.46	20240228	4925	30.76	20240201	8800	-26.82	20231212	3155	104.12	20231023	4.47	N	102370	500	135 억		170142	N	N	0	N	00	N
18	20240227	160733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	160	2	2.85	9326553080	1617889	529.30	5750	5950	5570	7290	3930	5610	5764.61	0.81	0	-49084	5896	5752	5536	5392	5176	5825	5465	136	1680	500	3470	10	1	27174135	1568	38.47	1.22	12	5.95	150.00	4741.00	8800	20231212	-34.43	3155	20231023	82.88	6370	-9.42	20240102	4925	17.16	20240201	8800	-34.43	20231212	3155	82.88	20231023	4.49	N	102370	500	135 억		219441	N	N	0	N	00	N
19	20240227	150736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	170	2	3.03	8763046950	1519641	497.16	5750	5950	5570	7290	3930	5610	5766.52	0.81	0	-40882	5896	5752	5536	5392	5176	5825	5465	136	1680	500	3470	10	1	27174135	1571	38.53	1.22	12	5.59	150.00	4741.00	8800	20231212	-34.32	3155	20231023	83.20	6370	-9.26	20240102	4925	17.36	20240201	8800	-34.32	20231212	3155	83.20	20231023	4.49	N	102370	500	135 억		219441	N	N	0	N	00	N
20	20240227	140732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	110	2	1.96	7740202360	1342277	439.13	5750	5950	5570	7290	3930	5610	5766.47	0.81	0	-47358	5896	5752	5536	5392	5176	5825	5465	136	1680	500	3470	10	1	27174135	1554	38.13	1.21	12	4.94	150.00	4741.00	8800	20231212	-35.00	3155	20231023	81.30	6370	-10.20	20240102	4925	16.14	20240201	8800	-35.00	20231212	3155	81.30	20231023	4.49	N	102370	500	135 억		219441	N	N	0	N	00	N
21	20240227	130655	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	70	2	1.25	7089403140	1227939	401.73	5750	5950	5570	7290	3930	5610	5773.42	0.81	0	-32727	5896	5752	5536	5392	5176	5825	5465	136	1680	500	3470	10	1	27174135	1543	37.87	1.20	12	4.52	150.00	4741.00	8800	20231212	-35.45	3155	20231023	80.03	6370	-10.83	20240102	4925	15.33	20240201	8800	-35.45	20231212	3155	80.03	20231023	4.49	N	102370	500	135 억		219441	N	N	0	N	00	N
22	20240227	120735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5740	130	2	2.32	5802668260	1005976	329.11	5750	5950	5570	7290	3930	5610	5768.20	0.81	0	-44903	5896	5752	5536	5392	5176	5825	5465	136	1680	500	3470	10	1	27174135	1560	38.27	1.21	12	3.70	150.00	4741.00	8800	20231212	-34.77	3155	20231023	81.93	6370	-9.89	20240102	4925	16.55	20240201	8800	-34.77	20231212	3155	81.93	20231023	4.49	N	102370	500	135 억		219441	N	N	0	N	00	N
23	20240227	110734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	170	2	3.03	4763701610	824424	269.72	5750	5950	5570	7290	3930	5610	5778.22	0.81	0	-45252	5896	5752	5536	5392	5176	5825	5465	136	1680	500	3470	10	1	27174135	1571	38.53	1.22	12	3.03	150.00	4741.00	8800	20231212	-34.32	3155	20231023	83.20	6370	-9.26	20240102	4925	17.36	20240201	8800	-34.32	20231212	3155	83.20	20231023	4.49	N	102370	500	135 억		219441	N	N	0	N	00	N
24	20240227	100731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-20	5	-0.36	1513179430	265387	86.82	5750	5810	5570	7290	3930	5610	5701.78	0.81	0	-61494	5896	5752	5536	5392	5176	5825	5465	136	1680	500	3470	10	1	27174135	1519	37.27	1.18	12	0.98	150.00	4741.00	8800	20231212	-36.48	3155	20231023	77.18	6370	-12.24	20240102	4925	13.50	20240201	8800	-36.48	20231212	3155	77.18	20231023	4.49	N	102370	500	135 억		219441	N	N	0	N	00	N
25	20240227	090733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	100	2	1.78	810224810	140840	46.08	5750	5810	5680	7290	3930	5610	5752.80	0.81	0	-25533	5896	5752	5536	5392	5176	5825	5465	136	1680	500	3470	10	1	27174135	1552	38.07	1.20	12	0.52	150.00	4741.00	8800	20231212	-35.11	3155	20231023	80.98	6370	-10.36	20240102	4925	15.94	20240201	8800	-35.11	20231212	3155	80.98	20231023	4.49	N	102370	500	135 억		219441	N	N	0	N	00	N
26	20240226	160731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	200	2	3.70	1672718950	301604	107.21	5420	5680	5320	7030	3790	5410	5545.86	0.82	0	-452	5790	5600	5450	5260	5110	5695	5355	136	1620	500	3350	10	1	27174135	1524	37.40	1.18	12	1.11	150.00	4741.00	8800	20231212	-36.25	3155	20231023	77.81	6370	-11.93	20240102	4925	13.91	20240201	8800	-36.25	20231212	3155	77.81	20231023	4.52	N	102370	500	135 억		223585	N	N	0	N	00	N
27	20240226	150728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	170	2	3.14	1551212700	279927	99.50	5420	5680	5320	7030	3790	5410	5541.49	0.82	0	2524	5790	5600	5450	5260	5110	5695	5355	136	1620	500	3350	10	1	27174135	1516	37.20	1.18	12	1.03	150.00	4741.00	8800	20231212	-36.59	3155	20231023	76.86	6370	-12.40	20240102	4925	13.30	20240201	8800	-36.59	20231212	3155	76.86	20231023	4.52	N	102370	500	135 억		223585	N	N	0	N	00	N
28	20240226	140728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	190	2	3.51	943956540	171904	61.11	5420	5630	5320	7030	3790	5410	5491.19	0.82	0	-5300	5790	5600	5450	5260	5110	5695	5355	136	1620	500	3350	10	1	27174135	1522	37.33	1.18	12	0.63	150.00	4741.00	8800	20231212	-36.36	3155	20231023	77.50	6370	-12.09	20240102	4925	13.71	20240201	8800	-36.36	20231212	3155	77.50	20231023	4.52	N	102370	500	135 억		223585	N	N	0	N	00	N
29	20240226	130724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	60	2	1.11	456024190	84130	29.91	5420	5530	5320	7030	3790	5410	5420.47	0.82	0	-16392	5790	5600	5450	5260	5110	5695	5355	136	1620	500	3350	10	1	27174135	1486	36.47	1.15	12	0.31	150.00	4741.00	8800	20231212	-37.84	3155	20231023	73.38	6370	-14.13	20240102	4925	11.07	20240201	8800	-37.84	20231212	3155	73.38	20231023	4.52	N	102370	500	135 억		223585	N	N	0	N	00	N
30	20240226	120723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	40	2	0.74	363862440	67238	23.90	5420	5530	5320	7030	3790	5410	5411.56	0.82	0	-18316	5790	5600	5450	5260	5110	5695	5355	136	1620	500	3350	10	1	27174135	1481	36.33	1.15	12	0.25	150.00	4741.00	8800	20231212	-38.07	3155	20231023	72.74	6370	-14.44	20240102	4925	10.66	20240201	8800	-38.07	20231212	3155	72.74	20231023	4.52	N	102370	500	135 억		223585	N	N	0	N	00	N
31	20240226	110723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	0	3	0.00	316581800	58511	20.80	5420	5530	5320	7030	3790	5410	5410.64	0.82	0	-17028	5790	5600	5450	5260	5110	5695	5355	136	1620	500	3350	10	1	27174135	1470	36.07	1.14	12	0.22	150.00	4741.00	8800	20231212	-38.52	3155	20231023	71.47	6370	-15.07	20240102	4925	9.85	20240201	8800	-38.52	20231212	3155	71.47	20231023	4.52	N	102370	500	135 억		223585	N	N	0	N	00	N
32	20240226	100721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	40	2	0.74	247894760	45754	16.26	5420	5530	5320	7030	3790	5410	5417.99	0.82	0	-12484	5790	5600	5450	5260	5110	5695	5355	136	1620	500	3350	10	1	27174135	1481	36.33	1.15	12	0.17	150.00	4741.00	8800	20231212	-38.07	3155	20231023	72.74	6370	-14.44	20240102	4925	10.66	20240201	8800	-38.07	20231212	3155	72.74	20231023	4.52	N	102370	500	135 억		223585	N	N	0	N	00	N
33	20240226	090720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	20	2	0.37	52110870	9610	3.42	5420	5490	5400	7030	3790	5410	5422.57	0.82	0	-3669	5790	5600	5450	5260	5110	5695	5355	136	1620	500	3350	10	1	27174135	1476	36.20	1.15	12	0.04	150.00	4741.00	8800	20231212	-38.30	3155	20231023	72.11	6370	-14.76	20240102	4925	10.25	20240201	8800	-38.30	20231212	3155	72.11	20231023	4.52	N	102370	500	135 억		223585	N	N	0	N	00	N
34	20240223	160721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	-10	5	-0.18	1504989150	274221	96.31	5390	5640	5300	7040	3800	5420	5488.31	0.78	0	9247	5773	5596	5503	5326	5233	5550	5280	136	1620	500	3360	10	1	27174135	1470	36.07	1.14	12	1.01	150.00	4741.00	8800	20231212	-38.52	3155	20231023	71.47	6370	-15.07	20240102	4925	9.85	20240201	8800	-38.52	20231212	3155	71.47	20231023	4.34	N	102370	500	135 억		212205	N	N	0	N	00	N
35	20240223	150716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	0	3	0.00	1420609790	258658	90.84	5390	5640	5300	7040	3800	5420	5492.23	0.78	0	8695	5773	5596	5503	5326	5233	5550	5280	136	1620	500	3360	10	1	27174135	1473	36.13	1.14	12	0.95	150.00	4741.00	8800	20231212	-38.41	3155	20231023	71.79	6370	-14.91	20240102	4925	10.05	20240201	8800	-38.41	20231212	3155	71.79	20231023	4.34	N	102370	500	135 억		212205	N	N	0	N	00	N
36	20240223	140718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	0	3	0.00	1344031470	244571	85.90	5390	5640	5300	7040	3800	5420	5495.47	0.78	0	8310	5773	5596	5503	5326	5233	5550	5280	136	1620	500	3360	10	1	27174135	1473	36.13	1.14	12	0.90	150.00	4741.00	8800	20231212	-38.41	3155	20231023	71.79	6370	-14.91	20240102	4925	10.05	20240201	8800	-38.41	20231212	3155	71.79	20231023	4.34	N	102370	500	135 억		212205	N	N	0	N	00	N
37	20240223	130714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	20	2	0.37	1238933480	225263	79.11	5390	5640	5300	7040	3800	5420	5499.94	0.78	0	12026	5773	5596	5503	5326	5233	5550	5280	136	1620	500	3360	10	1	27174135	1478	36.27	1.15	12	0.83	150.00	4741.00	8800	20231212	-38.18	3155	20231023	72.42	6370	-14.60	20240102	4925	10.46	20240201	8800	-38.18	20231212	3155	72.42	20231023	4.34	N	102370	500	135 억		212205	N	N	0	N	00	N
38	20240223	120716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	90	2	1.66	1023518770	185756	65.24	5390	5640	5300	7040	3800	5420	5510.02	0.78	0	6217	5773	5596	5503	5326	5233	5550	5280	136	1620	500	3360	10	1	27174135	1497	36.73	1.16	12	0.68	150.00	4741.00	8800	20231212	-37.39	3155	20231023	74.64	6370	-13.50	20240102	4925	11.88	20240201	8800	-37.39	20231212	3155	74.64	20231023	4.34	N	102370	500	135 억		212205	N	N	0	N	00	N
39	20240223	110711	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	110	2	2.03	920655620	167109	58.69	5390	5640	5300	7040	3800	5420	5509.31	0.78	0	7786	5773	5596	5503	5326	5233	5550	5280	136	1620	500	3360	10	1	27174135	1503	36.87	1.17	12	0.61	150.00	4741.00	8800	20231212	-37.16	3155	20231023	75.28	6370	-13.19	20240102	4925	12.28	20240201	8800	-37.16	20231212	3155	75.28	20231023	4.34	N	102370	500	135 억		212205	N	N	0	N	00	N
40	20240223	100711	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	220	2	4.06	572306990	104746	36.79	5390	5640	5300	7040	3800	5420	5463.76	0.78	0	44	5773	5596	5503	5326	5233	5550	5280	136	1620	500	3360	10	1	27174135	1533	37.60	1.19	12	0.39	150.00	4741.00	8800	20231212	-35.91	3155	20231023	78.76	6370	-11.46	20240102	4925	14.52	20240201	8800	-35.91	20231212	3155	78.76	20231023	4.34	N	102370	500	135 억		212205	N	N	0	N	00	N
41	20240223	090714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-50	5	-0.92	111547820	20849	7.32	5390	5390	5300	7040	3800	5420	5350.27	0.78	0	564	5773	5596	5503	5326	5233	5550	5280	136	1620	500	3360	10	1	27174135	1459	35.80	1.13	12	0.08	150.00	4741.00	8800	20231212	-38.98	3155	20231023	70.21	6370	-15.70	20240102	4925	9.04	20240201	8800	-38.98	20231212	3155	70.21	20231023	4.34	N	102370	500	135 억		212205	N	N	0	N	00	N
42	20240222	160706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	-160	5	-2.87	1497538110	271063	59.61	5600	5680	5410	7250	3910	5580	5525.10	0.86	0	-28231	5860	5720	5600	5460	5340	5660	5400	136	1670	500	3450	10	1	27174135	1473	36.13	1.14	12	1.00	150.00	4741.00	8800	20231212	-38.41	3155	20231023	71.79	6370	-14.91	20240102	4925	10.05	20240201	8800	-38.41	20231212	3155	71.79	20231023	4.32	N	102370	500	135 억		234275	N	N	0	N	00	N
43	20240222	150715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	-110	5	-1.97	1330525580	240321	52.85	5600	5680	5450	7250	3910	5580	5536.45	0.86	0	-23167	5860	5720	5600	5460	5340	5660	5400	136	1670	500	3450	10	1	27174135	1486	36.47	1.15	12	0.88	150.00	4741.00	8800	20231212	-37.84	3155	20231023	73.38	6370	-14.13	20240102	4925	11.07	20240201	8800	-37.84	20231212	3155	73.38	20231023	4.32	N	102370	500	135 억		234275	N	N	0	N	00	N
44	20240222	140710	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	-90	5	-1.61	1098946140	197932	43.53	5600	5680	5480	7250	3910	5580	5552.14	0.86	0	-7674	5860	5720	5600	5460	5340	5660	5400	136	1670	500	3450	10	1	27174135	1492	36.60	1.16	12	0.73	150.00	4741.00	8800	20231212	-37.61	3155	20231023	74.01	6370	-13.81	20240102	4925	11.47	20240201	8800	-37.61	20231212	3155	74.01	20231023	4.32	N	102370	500	135 억		234275	N	N	0	N	00	N
45	20240222	130700	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	40	2	0.72	868130310	156151	34.34	5600	5680	5490	7250	3910	5580	5559.56	0.86	0	-10856	5860	5720	5600	5460	5340	5660	5400	136	1670	500	3450	10	1	27174135	1527	37.47	1.19	12	0.57	150.00	4741.00	8800	20231212	-36.14	3155	20231023	78.13	6370	-11.77	20240102	4925	14.11	20240201	8800	-36.14	20231212	3155	78.13	20231023	4.32	N	102370	500	135 억		234275	N	N	0	N	00	N
46	20240222	120710	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	-70	5	-1.25	740963530	133336	29.32	5600	5680	5490	7250	3910	5580	5557.12	0.86	0	-5864	5860	5720	5600	5460	5340	5660	5400	136	1670	500	3450	10	1	27174135	1497	36.73	1.16	12	0.49	150.00	4741.00	8800	20231212	-37.39	3155	20231023	74.64	6370	-13.50	20240102	4925	11.88	20240201	8800	-37.39	20231212	3155	74.64	20231023	4.32	N	102370	500	135 억		234275	N	N	0	N	00	N
47	20240222	110706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-50	5	-0.90	565632330	101518	22.33	5600	5680	5510	7250	3910	5580	5571.74	0.86	0	8282	5860	5720	5600	5460	5340	5660	5400	136	1670	500	3450	10	1	27174135	1503	36.87	1.17	12	0.37	150.00	4741.00	8800	20231212	-37.16	3155	20231023	75.28	6370	-13.19	20240102	4925	12.28	20240201	8800	-37.16	20231212	3155	75.28	20231023	4.32	N	102370	500	135 억		234275	N	N	0	N	00	N
48	20240222	100659	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-50	5	-0.90	409000890	73280	16.12	5600	5680	5510	7250	3910	5580	5581.34	0.86	0	5393	5860	5720	5600	5460	5340	5660	5400	136	1670	500	3450	10	1	27174135	1503	36.87	1.17	12	0.27	150.00	4741.00	8800	20231212	-37.16	3155	20231023	75.28	6370	-13.19	20240102	4925	12.28	20240201	8800	-37.16	20231212	3155	75.28	20231023	4.32	N	102370	500	135 억		234275	N	N	0	N	00	N
49	20240222	090713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	20	2	0.36	95374260	17106	3.76	5600	5680	5510	7250	3910	5580	5575.49	0.86	0	-2974	5860	5720	5600	5460	5340	5660	5400	136	1670	500	3450	10	1	27174135	1522	37.33	1.18	12	0.06	150.00	4741.00	8800	20231212	-36.36	3155	20231023	77.50	6370	-12.09	20240102	4925	13.71	20240201	8800	-36.36	20231212	3155	77.50	20231023	4.32	N	102370	500	135 억		234275	N	N	0	N	00	N
50	20240221	160705	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-130	5	-2.28	2520151610	449838	50.03	5720	5740	5480	7420	4000	5710	5602.40	1.00	0	-36452	6070	5890	5760	5580	5450	5825	5515	136	1710	500	3540	10	1	27174135	1516	37.20	1.18	12	1.66	150.00	4741.00	8800	20231212	-36.59	3155	20231023	76.86	6370	-12.40	20240102	4925	13.30	20240201	8800	-36.59	20231212	3155	76.86	20231023	4.14	N	102370	500	135 억		270475	N	N	0	N	00	N
51	20240221	150659	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-120	5	-2.10	2296558900	409730	45.57	5720	5740	5480	7420	4000	5710	5605.05	1.00	0	-45610	6070	5890	5760	5580	5450	5825	5515	136	1710	500	3540	10	1	27174135	1519	37.27	1.18	12	1.51	150.00	4741.00	8800	20231212	-36.48	3155	20231023	77.18	6370	-12.24	20240102	4925	13.50	20240201	8800	-36.48	20231212	3155	77.18	20231023	4.14	N	102370	500	135 억		270475	N	N	0	N	00	N
52	20240221	140701	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-110	5	-1.93	2063985180	368184	40.95	5720	5740	5480	7420	4000	5710	5605.85	1.00	0	-52087	6070	5890	5760	5580	5450	5825	5515	136	1710	500	3540	10	1	27174135	1522	37.33	1.18	12	1.35	150.00	4741.00	8800	20231212	-36.36	3155	20231023	77.50	6370	-12.09	20240102	4925	13.71	20240201	8800	-36.36	20231212	3155	77.50	20231023	4.14	N	102370	500	135 억		270475	N	N	0	N	00	N
53	20240221	130701	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-150	5	-2.63	1876789440	334653	37.22	5720	5740	5480	7420	4000	5710	5608.16	1.00	0	-53630	6070	5890	5760	5580	5450	5825	5515	136	1710	500	3540	10	1	27174135	1511	37.07	1.17	12	1.23	150.00	4741.00	8800	20231212	-36.82	3155	20231023	76.23	6370	-12.72	20240102	4925	12.89	20240201	8800	-36.82	20231212	3155	76.23	20231023	4.14	N	102370	500	135 억		270475	N	N	0	N	00	N
54	20240221	120700	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-170	5	-2.98	1562342500	277608	30.87	5720	5740	5520	7420	4000	5710	5627.87	1.00	0	-35770	6070	5890	5760	5580	5450	5825	5515	136	1710	500	3540	10	1	27174135	1505	36.93	1.17	12	1.02	150.00	4741.00	8800	20231212	-37.05	3155	20231023	75.59	6370	-13.03	20240102	4925	12.49	20240201	8800	-37.05	20231212	3155	75.59	20231023	4.14	N	102370	500	135 억		270475	N	N	0	N	00	N
55	20240221	110707	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-110	5	-1.93	1170601150	207306	23.06	5720	5740	5570	7420	4000	5710	5646.73	1.00	0	-14829	6070	5890	5760	5580	5450	5825	5515	136	1710	500	3540	10	1	27174135	1522	37.33	1.18	12	0.76	150.00	4741.00	8800	20231212	-36.36	3155	20231023	77.50	6370	-12.09	20240102	4925	13.71	20240201	8800	-36.36	20231212	3155	77.50	20231023	4.14	N	102370	500	135 억		270475	N	N	0	N	00	N
56	20240221	100659	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-20	5	-0.35	772533620	136974	15.23	5720	5730	5570	7420	4000	5710	5640.00	1.00	0	-12875	6070	5890	5760	5580	5450	5825	5515	136	1710	500	3540	10	1	27174135	1546	37.93	1.20	12	0.50	150.00	4741.00	8800	20231212	-35.34	3155	20231023	80.35	6370	-10.68	20240102	4925	15.53	20240201	8800	-35.34	20231212	3155	80.35	20231023	4.14	N	102370	500	135 억		270475	N	N	0	N	00	N
57	20240221	090658	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	-70	5	-1.23	204748890	36002	4.00	5720	5730	5640	7420	4000	5710	5687.15	1.00	0	-8132	6070	5890	5760	5580	5450	5825	5515	136	1710	500	3540	10	1	27174135	1533	37.60	1.19	12	0.13	150.00	4741.00	8800	20231212	-35.91	3155	20231023	78.76	6370	-11.46	20240102	4925	14.52	20240201	8800	-35.91	20231212	3155	78.76	20231023	4.14	N	102370	500	135 억		270475	N	N	0	N	00	N
58	20240220	160652	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	40	2	0.71	5150484590	891479	133.91	5780	5940	5630	7370	3970	5670	5777.50	1.27	0	-83843	5976	5822	5696	5542	5416	5810	5530	136	1700	500	3510	10	1	27174135	1552	38.07	1.20	12	3.28	150.00	4741.00	8800	20231212	-35.11	3155	20231023	80.98	6370	-10.36	20240102	4925	15.94	20240201	8800	-35.11	20231212	3155	80.98	20231023	4.52	N	102370	500	135 억		345732	N	N	0	N	00	N
59	20240220	150656	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	60	2	1.06	4991322750	863597	129.72	5780	5940	5630	7370	3970	5670	5779.69	1.27	0	-78175	5976	5822	5696	5542	5416	5810	5530	136	1700	500	3510	10	1	27174135	1557	38.20	1.21	12	3.18	150.00	4741.00	8800	20231212	-34.89	3155	20231023	81.62	6370	-10.05	20240102	4925	16.35	20240201	8800	-34.89	20231212	3155	81.62	20231023	4.52	N	102370	500	135 억		345732	N	N	0	N	00	N
60	20240220	140654	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	100	2	1.76	4566965930	789160	118.54	5780	5940	5630	7370	3970	5670	5787.12	1.27	0	-73545	5976	5822	5696	5542	5416	5810	5530	136	1700	500	3510	10	1	27174135	1568	38.47	1.22	12	2.90	150.00	4741.00	8800	20231212	-34.43	3155	20231023	82.88	6370	-9.42	20240102	4925	17.16	20240201	8800	-34.43	20231212	3155	82.88	20231023	4.52	N	102370	500	135 억		345732	N	N	0	N	00	N
61	20240220	130656	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	80	2	1.41	3969702460	685794	103.02	5780	5940	5630	7370	3970	5670	5788.48	1.27	0	-98664	5976	5822	5696	5542	5416	5810	5530	136	1700	500	3510	10	1	27174135	1563	38.33	1.21	12	2.52	150.00	4741.00	8800	20231212	-34.66	3155	20231023	82.25	6370	-9.73	20240102	4925	16.75	20240201	8800	-34.66	20231212	3155	82.25	20231023	4.52	N	102370	500	135 억		345732	N	N	0	N	00	N
62	20240220	120650	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	20	2	0.35	3537396680	610548	91.71	5780	5940	5630	7370	3970	5670	5793.81	1.27	0	-95005	5976	5822	5696	5542	5416	5810	5530	136	1700	500	3510	10	1	27174135	1546	37.93	1.20	12	2.25	150.00	4741.00	8800	20231212	-35.34	3155	20231023	80.35	6370	-10.68	20240102	4925	15.53	20240201	8800	-35.34	20231212	3155	80.35	20231023	4.52	N	102370	500	135 억		345732	N	N	0	N	00	N
63	20240220	110652	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	0	3	0.00	3357453580	578783	86.94	5780	5940	5630	7370	3970	5670	5800.88	1.27	0	-89573	5976	5822	5696	5542	5416	5810	5530	136	1700	500	3510	10	1	27174135	1541	37.80	1.20	12	2.13	150.00	4741.00	8800	20231212	-35.57	3155	20231023	79.71	6370	-10.99	20240102	4925	15.13	20240201	8800	-35.57	20231212	3155	79.71	20231023	4.52	N	102370	500	135 억		345732	N	N	0	N	00	N
64	20240220	100644	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	-10	5	-0.18	3058476580	526261	79.05	5780	5940	5630	7370	3970	5670	5811.71	1.27	0	-74302	5976	5822	5696	5542	5416	5810	5530	136	1700	500	3510	10	1	27174135	1538	37.73	1.19	12	1.94	150.00	4741.00	8800	20231212	-35.68	3155	20231023	79.40	6370	-11.15	20240102	4925	14.92	20240201	8800	-35.68	20231212	3155	79.40	20231023	4.52	N	102370	500	135 억		345732	N	N	0	N	00	N
65	20240220	090659	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5930	260	2	4.59	1547045930	264146	39.68	5780	5940	5760	7370	3970	5670	5856.78	1.27	0	2525	5976	5822	5696	5542	5416	5810	5530	136	1700	500	3510	10	1	27174135	1611	39.53	1.25	12	0.97	150.00	4741.00	8800	20231212	-32.61	3155	20231023	87.96	6370	-6.91	20240102	4925	20.41	20240201	8800	-32.61	20231212	3155	87.96	20231023	4.52	N	102370	500	135 억		345732	N	N	0	N	00	N
66	20240219	160654	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	-80	5	-1.39	3663765590	640029	70.44	5670	5850	5570	7470	4030	5750	5724.83	1.10	0	32162	5903	5826	5693	5616	5483	5865	5655	136	1720	500	3560	10	1	27174135	1541	37.80	1.20	12	2.36	150.00	4741.00	8800	20231212	-35.57	3155	20231023	79.71	6370	-10.99	20240102	4925	15.13	20240201	8800	-35.57	20231212	3155	79.71	20231023	4.19	N	102370	500	135 억		299133	N	N	0	N	00	N
67	20240219	150659	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	-120	5	-2.09	3340596130	582648	64.12	5670	5850	5570	7470	4030	5750	5733.45	1.10	0	21980	5903	5826	5693	5616	5483	5865	5655	136	1720	500	3560	10	1	27174135	1530	37.53	1.19	12	2.14	150.00	4741.00	8800	20231212	-36.02	3155	20231023	78.45	6370	-11.62	20240102	4925	14.31	20240201	8800	-36.02	20231212	3155	78.45	20231023	4.19	N	102370	500	135 억		299133	N	N	0	N	00	N
68	20240219	140657	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	-100	5	-1.74	3158630410	550291	60.56	5670	5850	5570	7470	4030	5750	5739.91	1.10	0	20539	5903	5826	5693	5616	5483	5865	5655	136	1720	500	3560	10	1	27174135	1535	37.67	1.19	12	2.03	150.00	4741.00	8800	20231212	-35.80	3155	20231023	79.08	6370	-11.30	20240102	4925	14.72	20240201	8800	-35.80	20231212	3155	79.08	20231023	4.19	N	102370	500	135 억		299133	N	N	0	N	00	N
69	20240219	130658	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	-30	5	-0.52	2663985690	462530	50.90	5670	5850	5610	7470	4030	5750	5759.61	1.10	0	33677	5903	5826	5693	5616	5483	5865	5655	136	1720	500	3560	10	1	27174135	1554	38.13	1.21	12	1.70	150.00	4741.00	8800	20231212	-35.00	3155	20231023	81.30	6370	-10.20	20240102	4925	16.14	20240201	8800	-35.00	20231212	3155	81.30	20231023	4.19	N	102370	500	135 억		299133	N	N	0	N	00	N
70	20240219	120656	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	20	2	0.35	2459054390	426851	46.97	5670	5850	5610	7470	4030	5750	5760.94	1.10	0	40666	5903	5826	5693	5616	5483	5865	5655	136	1720	500	3560	10	1	27174135	1568	38.47	1.22	12	1.57	150.00	4741.00	8800	20231212	-34.43	3155	20231023	82.88	6370	-9.42	20240102	4925	17.16	20240201	8800	-34.43	20231212	3155	82.88	20231023	4.19	N	102370	500	135 억		299133	N	N	0	N	00	N
71	20240219	110654	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-60	5	-1.04	2193547950	380570	41.88	5670	5850	5610	7470	4030	5750	5763.88	1.10	0	47738	5903	5826	5693	5616	5483	5865	5655	136	1720	500	3560	10	1	27174135	1546	37.93	1.20	12	1.40	150.00	4741.00	8800	20231212	-35.34	3155	20231023	80.35	6370	-10.68	20240102	4925	15.53	20240201	8800	-35.34	20231212	3155	80.35	20231023	4.19	N	102370	500	135 억		299133	N	N	0	N	00	N
72	20240219	100651	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	30	2	0.52	1517386400	263091	28.95	5670	5850	5610	7470	4030	5750	5767.59	1.10	0	13052	5903	5826	5693	5616	5483	5865	5655	136	1720	500	3560	10	1	27174135	1571	38.53	1.22	12	0.97	150.00	4741.00	8800	20231212	-34.32	3155	20231023	83.20	6370	-9.26	20240102	4925	17.36	20240201	8800	-34.32	20231212	3155	83.20	20231023	4.19	N	102370	500	135 억		299133	N	N	0	N	00	N
73	20240219	090651	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-70	5	-1.22	217694110	38318	4.22	5670	5730	5650	7470	4030	5750	5679.82	1.10	0	-4161	5903	5826	5693	5616	5483	5865	5655	136	1720	500	3560	10	1	27174135	1543	37.87	1.20	12	0.14	150.00	4741.00	8800	20231212	-35.45	3155	20231023	80.03	6370	-10.83	20240102	4925	15.33	20240201	8800	-35.45	20231212	3155	80.03	20231023	4.19	N	102370	500	135 억		299133	N	N	0	N	00	N
74	20240216	160647	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	-40	5	-0.69	5056524760	893121	11.18	5740	5770	5560	7520	4060	5790	5660.64	0.69	0	126840	6590	6190	5720	5320	4850	6390	5520	136	1730	500	3580	10	1	27174135	1563	38.33	1.21	12	3.29	150.00	4741.00	8800	20231212	-34.66	3155	20231023	82.25	6370	-9.73	20240102	4925	16.75	20240201	8800	-34.66	20231212	3155	82.25	20231023	4.06	N	102370	500	135 억		187291	N	N	0	N	00	N
75	20240216	150653	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-110	5	-1.90	4728432250	835548	10.46	5740	5770	5560	7520	4060	5790	5658.06	0.69	0	115304	6590	6190	5720	5320	4850	6390	5520	136	1730	500	3580	10	1	27174135	1543	37.87	1.20	12	3.07	150.00	4741.00	8800	20231212	-35.45	3155	20231023	80.03	6370	-10.83	20240102	4925	15.33	20240201	8800	-35.45	20231212	3155	80.03	20231023	4.06	N	102370	500	135 억		187291	N	N	0	N	00	N
76	20240216	140656	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	-130	5	-2.25	3926100230	695406	8.71	5740	5770	5560	7520	4060	5790	5644.42	0.69	0	97566	6590	6190	5720	5320	4850	6390	5520	136	1730	500	3580	10	1	27174135	1538	37.73	1.19	12	2.56	150.00	4741.00	8800	20231212	-35.68	3155	20231023	79.40	6370	-11.15	20240102	4925	14.92	20240201	8800	-35.68	20231212	3155	79.40	20231023	4.06	N	102370	500	135 억		187291	N	N	0	N	00	N
77	20240216	130648	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-110	5	-1.90	3702294670	655876	8.21	5740	5770	5560	7520	4060	5790	5643.37	0.69	0	93929	6590	6190	5720	5320	4850	6390	5520	136	1730	500	3580	10	1	27174135	1543	37.87	1.20	12	2.41	150.00	4741.00	8800	20231212	-35.45	3155	20231023	80.03	6370	-10.83	20240102	4925	15.33	20240201	8800	-35.45	20231212	3155	80.03	20231023	4.06	N	102370	500	135 억		187291	N	N	0	N	00	N
78	20240216	120651	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	-160	5	-2.76	3118340960	552876	6.92	5740	5770	5560	7520	4060	5790	5638.45	0.69	0	97373	6590	6190	5720	5320	4850	6390	5520	136	1730	500	3580	10	1	27174135	1530	37.53	1.19	12	2.03	150.00	4741.00	8800	20231212	-36.02	3155	20231023	78.45	6370	-11.62	20240102	4925	14.31	20240201	8800	-36.02	20231212	3155	78.45	20231023	4.06	N	102370	500	135 억		187291	N	N	0	N	00	N
79	20240216	110659	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-190	5	-3.28	2685688860	475593	5.95	5740	5770	5560	7520	4060	5790	5645.07	0.69	0	83721	6590	6190	5720	5320	4850	6390	5520	136	1730	500	3580	10	1	27174135	1522	37.33	1.18	12	1.75	150.00	4741.00	8800	20231212	-36.36	3155	20231023	77.50	6370	-12.09	20240102	4925	13.71	20240201	8800	-36.36	20231212	3155	77.50	20231023	4.06	N	102370	500	135 억		187291	N	N	0	N	00	N
80	20240216	100652	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-200	5	-3.45	2208760380	390490	4.89	5740	5770	5560	7520	4060	5790	5654.14	0.69	0	64450	6590	6190	5720	5320	4850	6390	5520	136	1730	500	3580	10	1	27174135	1519	37.27	1.18	12	1.44	150.00	4741.00	8800	20231212	-36.48	3155	20231023	77.18	6370	-12.24	20240102	4925	13.50	20240201	8800	-36.48	20231212	3155	77.18	20231023	4.06	N	102370	500	135 억		187291	N	N	0	N	00	N
81	20240216	090644	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-90	5	-1.55	655684840	114739	1.44	5740	5770	5640	7520	4060	5790	5710.09	0.69	0	17146	6590	6190	5720	5320	4850	6390	5520	136	1730	500	3580	10	1	27174135	1549	38.00	1.20	12	0.42	150.00	4741.00	8800	20231212	-35.23	3155	20231023	80.67	6370	-10.52	20240102	4925	15.74	20240201	8800	-35.23	20231212	3155	80.67	20231023	4.06	N	102370	500	135 억		187291	N	N	0	N	00	N
82	20240215	160646	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	580	2	11.13	46267983640	7952741	1966.04	5300	6120	5250	6770	3650	5210	5817.88	1.26	0	-123740	5403	5306	5213	5116	5023	5260	5070	136	1560	500	3230	10	1	27174135	1573	38.60	1.22	12	29.27	150.00	4741.00	8800	20231212	-34.20	3155	20231023	83.52	6370	-9.11	20240102	4925	17.56	20240201	8800	-34.20	20231212	3155	83.52	20231023	4.03	N	102370	500	135 억		341960	N	N	0	N	00	N
83	20240215	150652	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	490	2	9.40	45336135740	7790891	1926.03	5300	6120	5250	6770	3650	5210	5819.12	1.26	0	-131814	5403	5306	5213	5116	5023	5260	5070	136	1560	500	3230	10	1	27174135	1549	38.00	1.20	12	28.67	150.00	4741.00	8800	20231212	-35.23	3155	20231023	80.67	6370	-10.52	20240102	4925	15.74	20240201	8800	-35.23	20231212	3155	80.67	20231023	4.03	N	102370	500	135 억		341960	N	N	0	N	00	N
84	20240215	140647	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	610	2	11.71	40677148580	6991911	1728.51	5300	6120	5250	6770	3650	5210	5817.74	1.26	0	-139194	5403	5306	5213	5116	5023	5260	5070	136	1560	500	3230	10	1	27174135	1582	38.80	1.23	12	25.73	150.00	4741.00	8800	20231212	-33.86	3155	20231023	84.47	6370	-8.63	20240102	4925	18.17	20240201	8800	-33.86	20231212	3155	84.47	20231023	4.03	N	102370	500	135 억		341960	N	N	0	N	00	N
85	20240215	130640	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	650	2	12.48	23679018660	4145009	1024.71	5300	5940	5250	6770	3650	5210	5712.66	1.26	0	-170774	5403	5306	5213	5116	5023	5260	5070	136	1560	500	3230	10	1	27174135	1592	39.07	1.24	12	15.25	150.00	4741.00	8800	20231212	-33.41	3155	20231023	85.74	6370	-8.01	20240102	4925	18.98	20240201	8800	-33.41	20231212	3155	85.74	20231023	4.03	N	102370	500	135 억		341960	N	N	0	N	00	N
86	20240215	120647	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	360	2	6.91	15314640410	2714668	671.11	5300	5800	5250	6770	3650	5210	5641.44	1.26	0	-149932	5403	5306	5213	5116	5023	5260	5070	136	1560	500	3230	10	1	27174135	1514	37.13	1.17	12	9.99	150.00	4741.00	8800	20231212	-36.70	3155	20231023	76.55	6370	-12.56	20240102	4925	13.10	20240201	8800	-36.70	20231212	3155	76.55	20231023	4.03	N	102370	500	135 억		341960	N	N	0	N	00	N
87	20240215	110643	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	410	2	7.87	14497226770	2568801	635.05	5300	5800	5250	6770	3650	5210	5643.58	1.26	0	-139179	5403	5306	5213	5116	5023	5260	5070	136	1560	500	3230	10	1	27174135	1527	37.47	1.19	12	9.45	150.00	4741.00	8800	20231212	-36.14	3155	20231023	78.13	6370	-11.77	20240102	4925	14.11	20240201	8800	-36.14	20231212	3155	78.13	20231023	4.03	N	102370	500	135 억		341960	N	N	0	N	00	N
88	20240215	100642	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	360	2	6.91	12634137940	2236210	552.83	5300	5800	5250	6770	3650	5210	5649.80	1.26	0	-152483	5403	5306	5213	5116	5023	5260	5070	136	1560	500	3230	10	1	27174135	1514	37.13	1.17	12	8.23	150.00	4741.00	8800	20231212	-36.70	3155	20231023	76.55	6370	-12.56	20240102	4925	13.10	20240201	8800	-36.70	20231212	3155	76.55	20231023	4.03	N	102370	500	135 억		341960	N	N	0	N	00	N
89	20240215	090644	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	370	2	7.10	1225681520	224288	55.45	5300	5590	5250	6770	3650	5210	5464.77	1.26	0	7764	5403	5306	5213	5116	5023	5260	5070	136	1560	500	3230	10	1	27174135	1516	37.20	1.18	12	0.83	150.00	4741.00	8800	20231212	-36.59	3155	20231023	76.86	6370	-12.40	20240102	4925	13.30	20240201	8800	-36.59	20231212	3155	76.86	20231023	4.03	N	102370	500	135 억		341960	N	N	0	N	00	N
90	20240214	160639	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-140	5	-2.62	2062689810	398185	99.34	5220	5310	5120	6950	3750	5350	5180.05	1.22	0	-98640	5636	5492	5406	5262	5176	5450	5220	136	1600	500	3310	10	1	27174135	1416	34.73	1.10	12	1.47	150.00	4741.00	8800	20231212	-40.80	3155	20231023	65.13	6370	-18.21	20240102	4925	5.79	20240201	8800	-40.80	20231212	3155	65.13	20231023	4.15	N	102370	500	135 억		332607	N	N	0	N	00	N
91	20240214	150639	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-130	5	-2.43	1889422900	364952	91.05	5220	5310	5120	6950	3750	5350	5177.11	1.22	0	-95657	5636	5492	5406	5262	5176	5450	5220	136	1600	500	3310	10	1	27174135	1418	34.80	1.10	12	1.34	150.00	4741.00	8800	20231212	-40.68	3155	20231023	65.45	6370	-18.05	20240102	4925	5.99	20240201	8800	-40.68	20231212	3155	65.45	20231023	4.15	N	102370	500	135 억		332607	N	N	0	N	00	N
92	20240214	140638	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	-180	5	-3.36	1637278510	316367	78.93	5220	5310	5120	6950	3750	5350	5175.16	1.22	0	-85722	5636	5492	5406	5262	5176	5450	5220	136	1600	500	3310	10	1	27174135	1405	34.47	1.09	12	1.16	150.00	4741.00	8800	20231212	-41.25	3155	20231023	63.87	6370	-18.84	20240102	4925	4.97	20240201	8800	-41.25	20231212	3155	63.87	20231023	4.15	N	102370	500	135 억		332607	N	N	0	N	00	N
93	20240214	130639	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	-180	5	-3.36	1494130390	288697	72.02	5220	5310	5120	6950	3750	5350	5175.33	1.22	0	-92611	5636	5492	5406	5262	5176	5450	5220	136	1600	500	3310	10	1	27174135	1405	34.47	1.09	12	1.06	150.00	4741.00	8800	20231212	-41.25	3155	20231023	63.87	6370	-18.84	20240102	4925	4.97	20240201	8800	-41.25	20231212	3155	63.87	20231023	4.15	N	102370	500	135 억		332607	N	N	0	N	00	N
94	20240214	120634	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-210	5	-3.93	1204448910	232330	57.96	5220	5310	5120	6950	3750	5350	5184.10	1.22	0	-78579	5636	5492	5406	5262	5176	5450	5220	136	1600	500	3310	10	1	27174135	1397	34.27	1.08	12	0.85	150.00	4741.00	8800	20231212	-41.59	3155	20231023	62.92	6370	-19.31	20240102	4925	4.37	20240201	8800	-41.59	20231212	3155	62.92	20231023	4.15	N	102370	500	135 억		332607	N	N	0	N	00	N
95	20240214	110640	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-170	5	-3.18	828193880	159180	39.71	5220	5310	5160	6950	3750	5350	5202.73	1.22	0	-38144	5636	5492	5406	5262	5176	5450	5220	136	1600	500	3310	10	1	27174135	1408	34.53	1.09	12	0.59	150.00	4741.00	8800	20231212	-41.14	3155	20231023	64.18	6370	-18.68	20240102	4925	5.18	20240201	8800	-41.14	20231212	3155	64.18	20231023	4.15	N	102370	500	135 억		332607	N	N	0	N	00	N
96	20240214	090630	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-90	5	-1.68	93011130	17796	4.44	5220	5310	5180	6950	3750	5350	5225.38	1.22	0	1394	5636	5492	5406	5262	5176	5450	5220	136	1600	500	3310	10	1	27174135	1429	35.07	1.11	12	0.07	150.00	4741.00	8800	20231212	-40.23	3155	20231023	66.72	6370	-17.43	20240102	4925	6.80	20240201	8800	-40.23	20231212	3155	66.72	20231023	4.15	N	102370	500	135 억		332607	N	N	0	N	00	N
97	20240213	160632	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	110	2	2.10	2087800620	386643	92.74	5400	5550	5320	6810	3670	5240	5399.91	1.16	0	15986	5653	5446	5333	5126	5013	5390	5070	136	1570	500	3240	10	1	27174135	1454	35.67	1.13	12	1.42	150.00	4741.00	8800	20231212	-39.20	3155	20231023	69.57	6370	-16.01	20240102	4925	8.63	20240201	8800	-39.20	20231212	3155	69.57	20231023	3.96	N	102370	500	135 억		316043	N	N	0	N	00	N
98	20240213	150629	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	120	2	2.29	1969813050	364592	87.45	5400	5550	5320	6810	3670	5240	5402.79	1.16	0	13947	5653	5446	5333	5126	5013	5390	5070	136	1570	500	3240	10	1	27174135	1457	35.73	1.13	12	1.34	150.00	4741.00	8800	20231212	-39.09	3155	20231023	69.89	6370	-15.86	20240102	4925	8.83	20240201	8800	-39.09	20231212	3155	69.89	20231023	3.96	N	102370	500	135 억		316043	N	N	0	N	00	N
99	20240213	140637	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	140	2	2.67	1820397160	336665	80.75	5400	5550	5330	6810	3670	5240	5407.15	1.16	0	22430	5653	5446	5333	5126	5013	5390	5070	136	1570	500	3240	10	1	27174135	1462	35.87	1.13	12	1.24	150.00	4741.00	8800	20231212	-38.86	3155	20231023	70.52	6370	-15.54	20240102	4925	9.24	20240201	8800	-38.86	20231212	3155	70.52	20231023	3.96	N	102370	500	135 억		316043	N	N	0	N	00	N
100	20240213	130629	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	140	2	2.67	1723741910	318615	76.42	5400	5550	5330	6810	3670	5240	5410.11	1.16	0	20366	5653	5446	5333	5126	5013	5390	5070	136	1570	500	3240	10	1	27174135	1462	35.87	1.13	12	1.17	150.00	4741.00	8800	20231212	-38.86	3155	20231023	70.52	6370	-15.54	20240102	4925	9.24	20240201	8800	-38.86	20231212	3155	70.52	20231023	3.96	N	102370	500	135 억		316043	N	N	0	N	00	N
101	20240213	120638	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	120	2	2.29	1582151800	292281	70.10	5400	5550	5330	6810	3670	5240	5413.12	1.16	0	21890	5653	5446	5333	5126	5013	5390	5070	136	1570	500	3240	10	1	27174135	1457	35.73	1.13	12	1.08	150.00	4741.00	8800	20231212	-39.09	3155	20231023	69.89	6370	-15.86	20240102	4925	8.83	20240201	8800	-39.09	20231212	3155	69.89	20231023	3.96	N	102370	500	135 억		316043	N	N	0	N	00	N
102	20240213	110636	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	100	2	1.91	1474487430	272147	65.27	5400	5550	5330	6810	3670	5240	5417.98	1.16	0	23090	5653	5446	5333	5126	5013	5390	5070	136	1570	500	3240	10	1	27174135	1451	35.60	1.13	12	1.00	150.00	4741.00	8800	20231212	-39.32	3155	20231023	69.26	6370	-16.17	20240102	4925	8.43	20240201	8800	-39.32	20231212	3155	69.26	20231023	3.96	N	102370	500	135 억		316043	N	N	0	N	00	N
103	20240213	100532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	130	2	2.48	1309075050	241256	57.87	5400	5550	5330	6810	3670	5240	5426.08	1.16	0	26675	5653	5446	5333	5126	5013	5390	5070	136	1570	500	3240	10	1	27174135	1459	35.80	1.13	12	0.89	150.00	4741.00	8800	20231212	-38.98	3155	20231023	70.21	6370	-15.70	20240102	4925	9.04	20240201	8800	-38.98	20231212	3155	70.21	20231023	3.96	N	102370	500	135 억		316043	N	N	0	N	00	N