KissMeData/222420/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	160935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1248	-21	5	-1.65	74082775	59017	93.69	1269	1269	1245	1649	889	1269	1255.28	1.28	0	-6252	1312	1290	1273	1251	1234	1288	1249	45	380	100	810	1	1	45460231	567	-624.00	1.43	12	0.13	-2.00	870.00	2660	20230406	-53.08	1202	20240226	3.83	1676	-25.54	20240102	1202	3.83	20240226	2660	-53.08	20230406	1202	3.83	20240226	1.34	N	222420	100	45 억		581628	N	N	0	N	00	N
3	20240229	150938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1255	-14	5	-1.10	67718743	53918	85.60	1269	1269	1245	1649	889	1269	1255.96	1.28	0	-6230	1312	1290	1273	1251	1234	1288	1249	45	380	100	810	1	1	45460231	571	-627.50	1.44	12	0.12	-2.00	870.00	2660	20230406	-52.82	1202	20240226	4.41	1676	-25.12	20240102	1202	4.41	20240226	2660	-52.82	20230406	1202	4.41	20240226	1.34	N	222420	100	45 억		581628	N	N	0	N	00	N
4	20240229	140940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1259	-10	5	-0.79	56197737	44710	70.98	1269	1269	1249	1649	889	1269	1256.94	1.28	0	-5697	1312	1290	1273	1251	1234	1288	1249	45	380	100	810	1	1	45460231	572	-629.50	1.45	12	0.10	-2.00	870.00	2660	20230406	-52.67	1202	20240226	4.74	1676	-24.88	20240102	1202	4.74	20240226	2660	-52.67	20230406	1202	4.74	20240226	1.34	N	222420	100	45 억		581628	N	N	0	N	00	N
5	20240229	130937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1259	-10	5	-0.79	42720248	33938	53.88	1269	1269	1252	1649	889	1269	1258.77	1.28	0	-2019	1312	1290	1273	1251	1234	1288	1249	45	380	100	810	1	1	45460231	572	-629.50	1.45	12	0.07	-2.00	870.00	2660	20230406	-52.67	1202	20240226	4.74	1676	-24.88	20240102	1202	4.74	20240226	2660	-52.67	20230406	1202	4.74	20240226	1.34	N	222420	100	45 억		581628	N	N	0	N	00	N
6	20240229	120938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1263	-6	5	-0.47	30072519	23873	37.90	1269	1269	1256	1649	889	1269	1259.69	1.28	0	-2722	1312	1290	1273	1251	1234	1288	1249	45	380	100	810	1	1	45460231	574	-631.50	1.45	12	0.05	-2.00	870.00	2660	20230406	-52.52	1202	20240226	5.07	1676	-24.64	20240102	1202	5.07	20240226	2660	-52.52	20230406	1202	5.07	20240226	1.34	N	222420	100	45 억		581628	N	N	0	N	00	N
7	20240229	110940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1260	-9	5	-0.71	28586627	22695	36.03	1269	1269	1256	1649	889	1269	1259.60	1.28	0	-3207	1312	1290	1273	1251	1234	1288	1249	45	380	100	810	1	1	45460231	573	-630.00	1.45	12	0.05	-2.00	870.00	2660	20230406	-52.63	1202	20240226	4.83	1676	-24.82	20240102	1202	4.83	20240226	2660	-52.63	20230406	1202	4.83	20240226	1.34	N	222420	100	45 억		581628	N	N	0	N	00	N
8	20240229	100941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1264	-5	5	-0.39	24387504	19360	30.74	1269	1269	1256	1649	889	1269	1259.69	1.28	0	-1535	1312	1290	1273	1251	1234	1288	1249	45	380	100	810	1	1	45460231	575	-632.00	1.45	12	0.04	-2.00	870.00	2660	20230406	-52.48	1202	20240226	5.16	1676	-24.58	20240102	1202	5.16	20240226	2660	-52.48	20230406	1202	5.16	20240226	1.34	N	222420	100	45 억		581628	N	N	0	N	00	N
9	20240229	090938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1261	-8	5	-0.63	2029228	1604	2.55	1269	1269	1261	1649	889	1269	1265.10	1.28	0	-469	1312	1290	1273	1251	1234	1288	1249	45	380	100	810	1	1	45460231	573	-630.50	1.45	12	0.00	-2.00	870.00	2660	20230406	-52.59	1202	20240226	4.91	1676	-24.76	20240102	1202	4.91	20240226	2660	-52.59	20230406	1202	4.91	20240226	1.34	N	222420	100	45 억		581628	N	N	0	N	00	N
10	20240228	160844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1269	0	3	0.00	79093270	62184	103.12	1269	1295	1256	1649	889	1269	1271.92	1.29	0	-3233	1299	1284	1269	1254	1239	1291	1261	45	380	100	810	1	1	45460231	577	-634.50	1.46	12	0.14	-2.00	870.00	2660	20230406	-52.29	1202	20240226	5.57	1676	-24.28	20240102	1202	5.57	20240226	2660	-52.29	20230406	1202	5.57	20240226	1.38	N	222420	100	45 억		585836	N	N	0	N	00	N
11	20240228	150844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1269	0	3	0.00	78435936	61666	102.26	1269	1295	1256	1649	889	1269	1271.95	1.29	0	-3233	1299	1284	1269	1254	1239	1291	1261	45	380	100	810	1	1	45460231	577	-634.50	1.46	12	0.14	-2.00	870.00	2660	20230406	-52.29	1202	20240226	5.57	1676	-24.28	20240102	1202	5.57	20240226	2660	-52.29	20230406	1202	5.57	20240226	1.38	N	222420	100	45 억		585836	N	N	0	N	00	N
12	20240228	140938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1260	-9	5	-0.71	71970599	56533	93.75	1269	1295	1260	1649	889	1269	1273.07	1.29	0	-3325	1299	1284	1269	1254	1239	1291	1261	45	380	100	810	1	1	45460231	573	-630.00	1.45	12	0.12	-2.00	870.00	2660	20230406	-52.63	1202	20240226	4.83	1676	-24.82	20240102	1202	4.83	20240226	2660	-52.63	20230406	1202	4.83	20240226	1.38	N	222420	100	45 억		585836	N	N	0	N	00	N
13	20240228	130937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	6	2	0.47	60167524	47184	78.24	1269	1295	1260	1649	889	1269	1275.17	1.29	0	-3897	1299	1284	1269	1254	1239	1291	1261	45	380	100	810	1	1	45460231	580	-637.50	1.47	12	0.10	-2.00	870.00	2660	20230406	-52.07	1202	20240226	6.07	1676	-23.93	20240102	1202	6.07	20240226	2660	-52.07	20230406	1202	6.07	20240226	1.38	N	222420	100	45 억		585836	N	N	0	N	00	N
14	20240228	120940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	10	2	0.79	45245637	35409	58.72	1269	1295	1267	1649	889	1269	1277.80	1.29	0	-3844	1299	1284	1269	1254	1239	1291	1261	45	380	100	810	1	1	45460231	581	-639.50	1.47	12	0.08	-2.00	870.00	2660	20230406	-51.92	1202	20240226	6.41	1676	-23.69	20240102	1202	6.41	20240226	2660	-51.92	20230406	1202	6.41	20240226	1.38	N	222420	100	45 억		585836	N	N	0	N	00	N
15	20240228	110900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1273	4	2	0.32	37822868	29578	49.05	1269	1295	1267	1649	889	1269	1278.75	1.29	0	-2823	1299	1284	1269	1254	1239	1291	1261	45	380	100	810	1	1	45460231	579	-636.50	1.46	12	0.07	-2.00	870.00	2660	20230406	-52.14	1202	20240226	5.91	1676	-24.05	20240102	1202	5.91	20240226	2660	-52.14	20230406	1202	5.91	20240226	1.38	N	222420	100	45 억		585836	N	N	0	N	00	N
16	20240228	100935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1273	4	2	0.32	25747919	20105	33.34	1269	1295	1268	1649	889	1269	1280.67	1.29	0	-1941	1299	1284	1269	1254	1239	1291	1261	45	380	100	810	1	1	45460231	579	-636.50	1.46	12	0.04	-2.00	870.00	2660	20230406	-52.14	1202	20240226	5.91	1676	-24.05	20240102	1202	5.91	20240226	2660	-52.14	20230406	1202	5.91	20240226	1.38	N	222420	100	45 억		585836	N	N	0	N	00	N
17	20240228	090940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1272	3	2	0.24	13978558	10864	18.02	1269	1295	1269	1649	889	1269	1286.69	1.29	0	-1252	1299	1284	1269	1254	1239	1291	1261	45	380	100	810	1	1	45460231	578	-636.00	1.46	12	0.02	-2.00	870.00	2660	20230406	-52.18	1202	20240226	5.82	1676	-24.11	20240102	1202	5.82	20240226	2660	-52.18	20230406	1202	5.82	20240226	1.38	N	222420	100	45 억		585836	N	N	0	N	00	N
18	20240227	160937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1269	14	2	1.12	75598916	59710	14.48	1255	1284	1254	1631	879	1255	1266.10	1.29	0	176	1387	1320	1261	1194	1135	1291	1165	45	376	100	800	1	1	45460231	577	-634.50	1.46	12	0.13	-2.00	870.00	2660	20230406	-52.29	1202	20240226	5.57	1676	-24.28	20240102	1202	5.57	20240226	2660	-52.29	20230406	1202	5.57	20240226	1.35	N	222420	100	45 억		586585	N	N	0	N	00	N
19	20240227	150937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1258	3	2	0.24	69205508	54664	13.26	1255	1284	1254	1631	879	1255	1266.02	1.29	0	845	1387	1320	1261	1194	1135	1291	1165	45	376	100	800	1	1	45460231	572	-629.00	1.45	12	0.12	-2.00	870.00	2660	20230406	-52.71	1202	20240226	4.66	1676	-24.94	20240102	1202	4.66	20240226	2660	-52.71	20230406	1202	4.66	20240226	1.35	N	222420	100	45 억		586585	N	N	0	N	00	N
20	20240227	140934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1254	-1	5	-0.08	65187296	51482	12.49	1255	1284	1254	1631	879	1255	1266.22	1.29	0	1444	1387	1320	1261	1194	1135	1291	1165	45	376	100	800	1	1	45460231	570	-627.00	1.44	12	0.11	-2.00	870.00	2660	20230406	-52.86	1202	20240226	4.33	1676	-25.18	20240102	1202	4.33	20240226	2660	-52.86	20230406	1202	4.33	20240226	1.35	N	222420	100	45 억		586585	N	N	0	N	00	N
21	20240227	130857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1256	1	2	0.08	61640457	48664	11.80	1255	1284	1254	1631	879	1255	1266.65	1.29	0	1969	1387	1320	1261	1194	1135	1291	1165	45	376	100	800	1	1	45460231	571	-628.00	1.44	12	0.11	-2.00	870.00	2660	20230406	-52.78	1202	20240226	4.49	1676	-25.06	20240102	1202	4.49	20240226	2660	-52.78	20230406	1202	4.49	20240226	1.35	N	222420	100	45 억		586585	N	N	0	N	00	N
22	20240227	120938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1258	3	2	0.24	55975374	44150	10.71	1255	1284	1255	1631	879	1255	1267.85	1.29	0	1906	1387	1320	1261	1194	1135	1291	1165	45	376	100	800	1	1	45460231	572	-629.00	1.45	12	0.10	-2.00	870.00	2660	20230406	-52.71	1202	20240226	4.66	1676	-24.94	20240102	1202	4.66	20240226	2660	-52.71	20230406	1202	4.66	20240226	1.35	N	222420	100	45 억		586585	N	N	0	N	00	N
23	20240227	110937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1269	14	2	1.12	49551229	39055	9.47	1255	1284	1255	1631	879	1255	1268.76	1.29	0	3364	1387	1320	1261	1194	1135	1291	1165	45	376	100	800	1	1	45460231	577	-634.50	1.46	12	0.09	-2.00	870.00	2660	20230406	-52.29	1202	20240226	5.57	1676	-24.28	20240102	1202	5.57	20240226	2660	-52.29	20230406	1202	5.57	20240226	1.35	N	222420	100	45 억		586585	N	N	0	N	00	N
24	20240227	100932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1276	21	2	1.67	42546210	33550	8.14	1255	1284	1255	1631	879	1255	1268.14	1.29	0	2422	1387	1320	1261	1194	1135	1291	1165	45	376	100	800	1	1	45460231	580	-638.00	1.47	12	0.07	-2.00	870.00	2660	20230406	-52.03	1202	20240226	6.16	1676	-23.87	20240102	1202	6.16	20240226	2660	-52.03	20230406	1202	6.16	20240226	1.35	N	222420	100	45 억		586585	N	N	0	N	00	N
25	20240227	090937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1261	6	2	0.48	2908154	2314	0.56	1255	1261	1255	1631	879	1255	1256.76	1.29	0	1338	1387	1320	1261	1194	1135	1291	1165	45	376	100	800	1	1	45460231	573	-630.50	1.45	12	0.01	-2.00	870.00	2660	20230406	-52.59	1202	20240226	4.91	1676	-24.76	20240102	1202	4.91	20240226	2660	-52.59	20230406	1202	4.91	20240226	1.35	N	222420	100	45 억		586585	N	N	0	N	00	N
26	20240226	160932	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1255	-72	5	-5.43	512080098	412123	291.07	1328	1328	1202	1725	929	1327	1242.54	1.08	0	93602	1383	1354	1338	1309	1293	1347	1302	45	398	100	840	1	1	45460231	571	-627.50	1.44	12	0.91	-2.00	870.00	2660	20230406	-52.82	1202	20240226	4.41	1676	-25.12	20240102	1202	4.41	20240226	2660	-52.82	20230406	1202	4.41	20240226	1.34	N	222420	100	45 억		492983	N	N	0	N	00	N
27	20240226	150928	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1257	-70	5	-5.28	508398573	409190	289.00	1328	1328	1202	1725	929	1327	1242.45	1.08	0	93607	1383	1354	1338	1309	1293	1347	1302	45	398	100	840	1	1	45460231	571	-628.50	1.44	12	0.90	-2.00	870.00	2660	20230406	-52.74	1202	20240226	4.58	1676	-25.00	20240102	1202	4.58	20240226	2660	-52.74	20230406	1202	4.58	20240226	1.34	N	222420	100	45 억		492983	N	N	0	N	00	N
28	20240226	140931	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1255	-72	5	-5.43	486731805	391914	276.79	1328	1328	1202	1725	929	1327	1241.94	1.08	0	98345	1383	1354	1338	1309	1293	1347	1302	45	398	100	840	1	1	45460231	571	-627.50	1.44	12	0.86	-2.00	870.00	2660	20230406	-52.82	1202	20240226	4.41	1676	-25.12	20240102	1202	4.41	20240226	2660	-52.82	20230406	1202	4.41	20240226	1.34	N	222420	100	45 억		492983	N	N	0	N	00	N
29	20240226	130925	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1256	-71	5	-5.35	469240040	377964	266.94	1328	1328	1202	1725	929	1327	1241.49	1.08	0	98166	1383	1354	1338	1309	1293	1347	1302	45	398	100	840	1	1	45460231	571	-628.00	1.44	12	0.83	-2.00	870.00	2660	20230406	-52.78	1202	20240226	4.49	1676	-25.06	20240102	1202	4.49	20240226	2660	-52.78	20230406	1202	4.49	20240226	1.34	N	222420	100	45 억		492983	N	N	0	N	00	N
30	20240226	120924	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1257	-70	5	-5.28	458785931	369624	261.05	1328	1328	1202	1725	929	1327	1241.22	1.08	0	96880	1383	1354	1338	1309	1293	1347	1302	45	398	100	840	1	1	45460231	571	-628.50	1.44	12	0.81	-2.00	870.00	2660	20230406	-52.74	1202	20240226	4.58	1676	-25.00	20240102	1202	4.58	20240226	2660	-52.74	20230406	1202	4.58	20240226	1.34	N	222420	100	45 억		492983	N	N	0	N	00	N
31	20240226	110923	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1234	-93	5	-7.01	433438895	349319	246.71	1328	1328	1202	1725	929	1327	1240.81	1.08	0	93215	1383	1354	1338	1309	1293	1347	1302	45	398	100	840	1	1	45460231	561	-617.00	1.42	12	0.77	-2.00	870.00	2660	20230406	-53.61	1202	20240226	2.66	1676	-26.37	20240102	1202	2.66	20240226	2660	-53.61	20230406	1202	2.66	20240226	1.34	N	222420	100	45 억		492983	N	N	0	N	00	N
32	20240226	100920	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1247	-80	5	-6.03	393171514	316814	223.75	1328	1328	1202	1725	929	1327	1241.02	1.08	0	90399	1383	1354	1338	1309	1293	1347	1302	45	398	100	840	1	1	45460231	567	-623.50	1.43	12	0.70	-2.00	870.00	2660	20230406	-53.12	1202	20240226	3.74	1676	-25.60	20240102	1202	3.74	20240226	2660	-53.12	20230406	1202	3.74	20240226	1.34	N	222420	100	45 억		492983	N	N	0	N	00	N
33	20240226	090920	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1311	-16	5	-1.21	23184651	17661	12.47	1328	1328	1301	1725	929	1327	1312.76	1.08	0	-2214	1383	1354	1338	1309	1293	1347	1302	45	398	100	840	1	1	45460231	596	-655.50	1.51	12	0.04	-2.00	870.00	2660	20230406	-50.71	1301	20240226	0.77	1676	-21.78	20240102	1301	0.77	20240226	2660	-50.71	20230406	1301	0.77	20240226	1.34	N	222420	100	45 억		492983	N	N	0	N	00	N
34	20240223	160921	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1327	-33	5	-2.43	189739638	141435	120.28	1363	1367	1322	1768	952	1360	1341.54	1.15	0	-28022	1367	1363	1356	1352	1345	1365	1354	45	408	100	870	1	1	45460231	603	-663.50	1.53	12	0.31	-2.00	870.00	2660	20230406	-50.11	1322	20240223	0.38	1676	-20.82	20240102	1322	0.38	20240223	2660	-50.11	20230406	1322	0.38	20240223	1.37	N	222420	100	45 억		521009	N	N	0	N	00	N
35	20240223	150914	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1327	-33	5	-2.43	182534889	136006	115.67	1363	1367	1322	1768	952	1360	1342.11	1.15	0	-27458	1367	1363	1356	1352	1345	1365	1354	45	408	100	870	1	1	45460231	603	-663.50	1.53	12	0.30	-2.00	870.00	2660	20230406	-50.11	1322	20240223	0.38	1676	-20.82	20240102	1322	0.38	20240223	2660	-50.11	20230406	1322	0.38	20240223	1.37	N	222420	100	45 억		521009	N	N	0	N	00	N
36	20240223	140916	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1330	-30	5	-2.21	145977311	108456	92.24	1363	1367	1330	1768	952	1360	1345.96	1.15	0	-24858	1367	1363	1356	1352	1345	1365	1354	45	408	100	870	1	1	45460231	605	-665.00	1.53	12	0.24	-2.00	870.00	2660	20230406	-50.00	1330	20240223	0.00	1676	-20.64	20240102	1330	0.00	20240223	2660	-50.00	20230406	1330	0.00	20240223	1.37	N	222420	100	45 억		521009	N	N	0	N	00	N
37	20240223	130913	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1350	-10	5	-0.74	86411088	63909	54.35	1363	1367	1348	1768	952	1360	1352.10	1.15	0	-19908	1367	1363	1356	1352	1345	1365	1354	45	408	100	870	1	1	45460231	614	-675.00	1.55	12	0.14	-2.00	870.00	2660	20230406	-49.25	1348	20240223	0.15	1676	-19.45	20240102	1348	0.15	20240223	2660	-49.25	20230406	1348	0.15	20240223	1.37	N	222420	100	45 억		521009	N	N	0	N	00	N
38	20240223	120916	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1353	-7	5	-0.51	63302240	46780	39.78	1363	1367	1348	1768	952	1360	1353.19	1.15	0	-9664	1367	1363	1356	1352	1345	1365	1354	45	408	100	870	1	1	45460231	615	-676.50	1.56	12	0.10	-2.00	870.00	2660	20230406	-49.14	1348	20240223	0.37	1676	-19.27	20240102	1348	0.37	20240223	2660	-49.14	20230406	1348	0.37	20240223	1.37	N	222420	100	45 억		521009	N	N	0	N	00	N
39	20240223	110905	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1354	-6	5	-0.44	60614447	44792	38.09	1363	1367	1348	1768	952	1360	1353.24	1.15	0	-10027	1367	1363	1356	1352	1345	1365	1354	45	408	100	870	1	1	45460231	616	-677.00	1.56	12	0.10	-2.00	870.00	2660	20230406	-49.10	1348	20240223	0.45	1676	-19.21	20240102	1348	0.45	20240223	2660	-49.10	20230406	1348	0.45	20240223	1.37	N	222420	100	45 억		521009	N	N	0	N	00	N
40	20240223	100911	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1352	-8	5	-0.59	38215208	28213	23.99	1363	1367	1348	1768	952	1360	1354.52	1.15	0	-8842	1367	1363	1356	1352	1345	1365	1354	45	408	100	870	1	1	45460231	615	-676.00	1.55	12	0.06	-2.00	870.00	2660	20230406	-49.17	1348	20240223	0.30	1676	-19.33	20240102	1348	0.30	20240223	2660	-49.17	20230406	1348	0.30	20240223	1.37	N	222420	100	45 억		521009	N	N	0	N	00	N
41	20240223	090913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1364	4	2	0.29	1593286	1168	0.99	1363	1367	1361	1768	952	1360	1364.11	1.15	0	-41	1367	1363	1356	1352	1345	1365	1354	45	408	100	870	1	1	45460231	620	-682.00	1.57	12	0.00	-2.00	870.00	2660	20230406	-48.72	1349	20240222	1.11	1676	-18.62	20240102	1349	1.11	20240222	2660	-48.72	20230406	1349	1.11	20240222	1.37	N	222420	100	45 억		521009	N	N	0	N	00	N
42	20240222	160900	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1360	1	2	0.07	158556475	117055	235.25	1356	1360	1349	1766	952	1359	1354.53	1.13	0	8229	1379	1369	1360	1350	1341	1364	1345	45	407	100	860	1	1	45460231	618	-680.00	1.56	12	0.26	-2.00	870.00	2660	20230406	-48.87	1349	20240222	0.82	1676	-18.85	20240102	1349	0.82	20240222	2660	-48.87	20230406	1349	0.82	20240222	1.37	N	222420	100	45 억		512780	N	N	0	N	00	N
43	20240222	150910	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1358	-1	5	-0.07	130327275	96292	193.52	1356	1360	1349	1766	952	1359	1353.46	1.13	0	1178	1379	1369	1360	1350	1341	1364	1345	45	407	100	860	1	1	45460231	617	-679.00	1.56	12	0.21	-2.00	870.00	2660	20230406	-48.95	1349	20240222	0.67	1676	-18.97	20240102	1349	0.67	20240222	2660	-48.95	20230406	1349	0.67	20240222	1.37	N	222420	100	45 억		512780	N	N	0	N	00	N
44	20240222	140908	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1360	1	2	0.07	123088433	90962	182.81	1356	1360	1349	1766	952	1359	1353.19	1.13	0	1994	1379	1369	1360	1350	1341	1364	1345	45	407	100	860	1	1	45460231	618	-680.00	1.56	12	0.20	-2.00	870.00	2660	20230406	-48.87	1349	20240222	0.82	1676	-18.85	20240102	1349	0.82	20240222	2660	-48.87	20230406	1349	0.82	20240222	1.37	N	222420	100	45 억		512780	N	N	0	N	00	N
45	20240222	130854	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1359	0	3	0.00	117870711	87123	175.10	1356	1360	1349	1766	952	1359	1352.92	1.13	0	1772	1379	1369	1360	1350	1341	1364	1345	45	407	100	860	1	1	45460231	618	-679.50	1.56	12	0.19	-2.00	870.00	2660	20230406	-48.91	1349	20240222	0.74	1676	-18.91	20240102	1349	0.74	20240222	2660	-48.91	20230406	1349	0.74	20240222	1.37	N	222420	100	45 억		512780	N	N	0	N	00	N
46	20240222	120906	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1354	-5	5	-0.37	111382112	82347	165.50	1356	1360	1349	1766	952	1359	1352.59	1.13	0	1991	1379	1369	1360	1350	1341	1364	1345	45	407	100	860	1	1	45460231	616	-677.00	1.56	12	0.18	-2.00	870.00	2660	20230406	-49.10	1349	20240222	0.37	1676	-19.21	20240102	1349	0.37	20240222	2660	-49.10	20230406	1349	0.37	20240222	1.37	N	222420	100	45 억		512780	N	N	0	N	00	N
47	20240222	110903	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1358	-1	5	-0.07	85246618	63031	126.68	1356	1360	1349	1766	952	1359	1352.46	1.13	0	-540	1379	1369	1360	1350	1341	1364	1345	45	407	100	860	1	1	45460231	617	-679.00	1.56	12	0.14	-2.00	870.00	2660	20230406	-48.95	1349	20240222	0.67	1676	-18.97	20240102	1349	0.67	20240222	2660	-48.95	20230406	1349	0.67	20240222	1.37	N	222420	100	45 억		512780	N	N	0	N	00	N
48	20240222	100855	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1355	-4	5	-0.29	76738904	56764	114.08	1356	1360	1349	1766	952	1359	1351.89	1.13	0	-2246	1379	1369	1360	1350	1341	1364	1345	45	407	100	860	1	1	45460231	616	-677.50	1.56	12	0.12	-2.00	870.00	2660	20230406	-49.06	1349	20240222	0.44	1676	-19.15	20240102	1349	0.44	20240222	2660	-49.06	20230406	1349	0.44	20240222	1.37	N	222420	100	45 억		512780	N	N	0	N	00	N
49	20240222	090910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1357	-2	5	-0.15	891281	657	1.32	1356	1360	1356	1766	952	1359	1356.59	1.13	0	-129	1379	1369	1360	1350	1341	1364	1345	45	407	100	860	1	1	45460231	617	-678.50	1.56	12	0.00	-2.00	870.00	2660	20230406	-48.98	1350	20240125	0.52	1676	-19.03	20240102	1350	0.52	20240125	2660	-48.98	20230406	1350	0.52	20240125	1.37	N	222420	100	45 억		512780	N	N	0	N	00	N
50	20240221	160902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1359	-3	5	-0.22	67567040	49753	73.59	1362	1370	1351	1770	954	1362	1358.05	1.11	0	7094	1380	1370	1362	1352	1344	1367	1349	45	408	100	870	1	1	45460231	618	-679.50	1.56	12	0.11	-2.00	870.00	2660	20230406	-48.91	1350	20240125	0.67	1676	-18.91	20240102	1350	0.67	20240125	2660	-48.91	20230406	1350	0.67	20240125	1.39	N	222420	100	45 억		505686	N	N	0	N	00	N
51	20240221	150854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1358	-4	5	-0.29	65965275	48574	71.85	1362	1370	1351	1770	954	1362	1358.04	1.11	0	7094	1380	1370	1362	1352	1344	1367	1349	45	408	100	870	1	1	45460231	617	-679.00	1.56	12	0.11	-2.00	870.00	2660	20230406	-48.95	1350	20240125	0.59	1676	-18.97	20240102	1350	0.59	20240125	2660	-48.95	20230406	1350	0.59	20240125	1.39	N	222420	100	45 억		505686	N	N	0	N	00	N
52	20240221	140852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1358	-4	5	-0.29	48016139	35341	52.27	1362	1370	1351	1770	954	1362	1358.65	1.11	0	7060	1380	1370	1362	1352	1344	1367	1349	45	408	100	870	1	1	45460231	617	-679.00	1.56	12	0.08	-2.00	870.00	2660	20230406	-48.95	1350	20240125	0.59	1676	-18.97	20240102	1350	0.59	20240125	2660	-48.95	20230406	1350	0.59	20240125	1.39	N	222420	100	45 억		505686	N	N	0	N	00	N
53	20240221	130853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1357	-5	5	-0.37	44119523	32478	48.04	1362	1370	1351	1770	954	1362	1358.44	1.11	0	7217	1380	1370	1362	1352	1344	1367	1349	45	408	100	870	1	1	45460231	617	-678.50	1.56	12	0.07	-2.00	870.00	2660	20230406	-48.98	1350	20240125	0.52	1676	-19.03	20240102	1350	0.52	20240125	2660	-48.98	20230406	1350	0.52	20240125	1.39	N	222420	100	45 억		505686	N	N	0	N	00	N
54	20240221	120855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1365	3	2	0.22	33646214	24756	36.62	1362	1370	1351	1770	954	1362	1359.11	1.11	0	7478	1380	1370	1362	1352	1344	1367	1349	45	408	100	870	1	1	45460231	621	-682.50	1.57	12	0.05	-2.00	870.00	2660	20230406	-48.68	1350	20240125	1.11	1676	-18.56	20240102	1350	1.11	20240125	2660	-48.68	20230406	1350	1.11	20240125	1.39	N	222420	100	45 억		505686	N	N	0	N	00	N
55	20240221	110901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1355	-7	5	-0.51	33144060	24388	36.07	1362	1370	1351	1770	954	1362	1359.03	1.11	0	7565	1380	1370	1362	1352	1344	1367	1349	45	408	100	870	1	1	45460231	616	-677.50	1.56	12	0.05	-2.00	870.00	2660	20230406	-49.06	1350	20240125	0.37	1676	-19.15	20240102	1350	0.37	20240125	2660	-49.06	20230406	1350	0.37	20240125	1.39	N	222420	100	45 억		505686	N	N	0	N	00	N
56	20240221	100853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1363	1	2	0.07	28422940	20915	30.94	1362	1370	1351	1770	954	1362	1358.97	1.11	0	7220	1380	1370	1362	1352	1344	1367	1349	45	408	100	870	1	1	45460231	620	-681.50	1.57	12	0.05	-2.00	870.00	2660	20230406	-48.76	1350	20240125	0.96	1676	-18.68	20240102	1350	0.96	20240125	2660	-48.76	20230406	1350	0.96	20240125	1.39	N	222420	100	45 억		505686	N	N	0	N	00	N
57	20240221	090852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1363	1	2	0.07	875751	643	0.95	1362	1363	1361	1770	954	1362	1361.98	1.11	0	-113	1380	1370	1362	1352	1344	1367	1349	45	408	100	870	1	1	45460231	620	-681.50	1.57	12	0.00	-2.00	870.00	2660	20230406	-48.76	1350	20240125	0.96	1676	-18.68	20240102	1350	0.96	20240125	2660	-48.76	20230406	1350	0.96	20240125	1.39	N	222420	100	45 억		505686	N	N	0	N	00	N
58	20240220	160846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1362	-10	5	-0.73	91877902	67549	70.85	1367	1372	1354	1783	961	1372	1360.17	1.15	0	-16469	1388	1380	1371	1363	1354	1375	1358	45	411	100	870	1	1	45460231	619	-681.00	1.57	12	0.15	-2.00	870.00	2660	20230406	-48.80	1350	20240125	0.89	1676	-18.74	20240102	1350	0.89	20240125	2660	-48.80	20230406	1350	0.89	20240125	1.42	N	222420	100	45 억		524150	N	N	0	N	00	N
59	20240220	150846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1361	-11	5	-0.80	87729451	64503	67.66	1367	1372	1354	1783	961	1372	1360.08	1.15	0	-16450	1388	1380	1371	1363	1354	1375	1358	45	411	100	870	1	1	45460231	619	-680.50	1.56	12	0.14	-2.00	870.00	2660	20230406	-48.83	1350	20240125	0.81	1676	-18.79	20240102	1350	0.81	20240125	2660	-48.83	20230406	1350	0.81	20240125	1.42	N	222420	100	45 억		524150	N	N	0	N	00	N
60	20240220	140845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1357	-15	5	-1.09	81248731	59724	62.64	1367	1372	1354	1783	961	1372	1360.40	1.15	0	-16510	1388	1380	1371	1363	1354	1375	1358	45	411	100	870	1	1	45460231	617	-678.50	1.56	12	0.13	-2.00	870.00	2660	20230406	-48.98	1350	20240125	0.52	1676	-19.03	20240102	1350	0.52	20240125	2660	-48.98	20230406	1350	0.52	20240125	1.42	N	222420	100	45 억		524150	N	N	0	N	00	N
61	20240220	130848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1356	-16	5	-1.17	61792008	45388	47.61	1367	1372	1356	1783	961	1372	1361.42	1.15	0	-13934	1388	1380	1371	1363	1354	1375	1358	45	411	100	870	1	1	45460231	616	-678.00	1.56	12	0.10	-2.00	870.00	2660	20230406	-49.02	1350	20240125	0.44	1676	-19.09	20240102	1350	0.44	20240125	2660	-49.02	20230406	1350	0.44	20240125	1.42	N	222420	100	45 억		524150	N	N	0	N	00	N
62	20240220	120841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1358	-14	5	-1.02	53315953	39148	41.06	1367	1372	1358	1783	961	1372	1361.91	1.15	0	-13846	1388	1380	1371	1363	1354	1375	1358	45	411	100	870	1	1	45460231	617	-679.00	1.56	12	0.09	-2.00	870.00	2660	20230406	-48.95	1350	20240125	0.59	1676	-18.97	20240102	1350	0.59	20240125	2660	-48.95	20230406	1350	0.59	20240125	1.42	N	222420	100	45 억		524150	N	N	0	N	00	N
63	20240220	110843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1362	-10	5	-0.73	45113727	33115	34.73	1367	1372	1358	1783	961	1372	1362.34	1.15	0	-12843	1388	1380	1371	1363	1354	1375	1358	45	411	100	870	1	1	45460231	619	-681.00	1.57	12	0.07	-2.00	870.00	2660	20230406	-48.80	1350	20240125	0.89	1676	-18.74	20240102	1350	0.89	20240125	2660	-48.80	20230406	1350	0.89	20240125	1.42	N	222420	100	45 억		524150	N	N	0	N	00	N
64	20240220	100836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1361	-11	5	-0.80	38772044	28459	29.85	1367	1372	1358	1783	961	1372	1362.38	1.15	0	-12099	1388	1380	1371	1363	1354	1375	1358	45	411	100	870	1	1	45460231	619	-680.50	1.56	12	0.06	-2.00	870.00	2660	20230406	-48.83	1350	20240125	0.81	1676	-18.79	20240102	1350	0.81	20240125	2660	-48.83	20230406	1350	0.81	20240125	1.42	N	222420	100	45 억		524150	N	N	0	N	00	N
65	20240220	090851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1371	-1	5	-0.07	1942543	1421	1.49	1367	1372	1367	1783	961	1372	1367.03	1.15	0	-3	1388	1380	1371	1363	1354	1375	1358	45	411	100	870	1	1	45460231	623	-685.50	1.58	12	0.00	-2.00	870.00	2660	20230406	-48.46	1350	20240125	1.56	1676	-18.20	20240102	1350	1.56	20240125	2660	-48.46	20230406	1350	1.56	20240125	1.42	N	222420	100	45 억		524150	N	N	0	N	00	N
66	20240219	160846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1372	-1	5	-0.07	130873112	95339	64.27	1374	1379	1362	1784	962	1373	1372.71	1.12	0	13061	1400	1386	1368	1354	1336	1393	1361	45	411	100	870	1	1	45460231	624	-686.00	1.58	12	0.21	-2.00	870.00	2660	20230406	-48.42	1350	20240125	1.63	1676	-18.14	20240102	1350	1.63	20240125	2660	-48.42	20230406	1350	1.63	20240125	1.42	N	222420	100	45 억		511089	N	N	0	N	00	N
67	20240219	150851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1365	-8	5	-0.58	126995044	92510	62.36	1374	1379	1362	1784	962	1373	1372.77	1.12	0	13061	1400	1386	1368	1354	1336	1393	1361	45	411	100	870	1	1	45460231	621	-682.50	1.57	12	0.20	-2.00	870.00	2660	20230406	-48.68	1350	20240125	1.11	1676	-18.56	20240102	1350	1.11	20240125	2660	-48.68	20230406	1350	1.11	20240125	1.42	N	222420	100	45 억		511089	N	N	0	N	00	N
68	20240219	140850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1372	-1	5	-0.07	118859611	86553	58.34	1374	1379	1366	1784	962	1373	1373.26	1.12	0	11400	1400	1386	1368	1354	1336	1393	1361	45	411	100	870	1	1	45460231	624	-686.00	1.58	12	0.19	-2.00	870.00	2660	20230406	-48.42	1350	20240125	1.63	1676	-18.14	20240102	1350	1.63	20240125	2660	-48.42	20230406	1350	1.63	20240125	1.42	N	222420	100	45 억		511089	N	N	0	N	00	N
69	20240219	130849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1373	0	3	0.00	103677058	75467	50.87	1374	1379	1369	1784	962	1373	1373.81	1.12	0	10379	1400	1386	1368	1354	1336	1393	1361	45	411	100	870	1	1	45460231	624	-686.50	1.58	12	0.17	-2.00	870.00	2660	20230406	-48.38	1350	20240125	1.70	1676	-18.08	20240102	1350	1.70	20240125	2660	-48.38	20230406	1350	1.70	20240125	1.42	N	222420	100	45 억		511089	N	N	0	N	00	N
70	20240219	120847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1374	1	2	0.07	75291062	54762	36.91	1374	1379	1371	1784	962	1373	1374.88	1.12	0	9898	1400	1386	1368	1354	1336	1393	1361	45	411	100	870	1	1	45460231	625	-687.00	1.58	12	0.12	-2.00	870.00	2660	20230406	-48.35	1350	20240125	1.78	1676	-18.02	20240102	1350	1.78	20240125	2660	-48.35	20230406	1350	1.78	20240125	1.42	N	222420	100	45 억		511089	N	N	0	N	00	N
71	20240219	110846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1375	2	2	0.15	59754443	43446	29.29	1374	1379	1371	1784	962	1373	1375.37	1.12	0	9534	1400	1386	1368	1354	1336	1393	1361	45	411	100	870	1	1	45460231	625	-687.50	1.58	12	0.10	-2.00	870.00	2660	20230406	-48.31	1350	20240125	1.85	1676	-17.96	20240102	1350	1.85	20240125	2660	-48.31	20230406	1350	1.85	20240125	1.42	N	222420	100	45 억		511089	N	N	0	N	00	N
72	20240219	100842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1376	3	2	0.22	30214743	21954	14.80	1374	1379	1371	1784	962	1373	1376.28	1.12	0	6777	1400	1386	1368	1354	1336	1393	1361	45	411	100	870	1	1	45460231	626	-688.00	1.58	12	0.05	-2.00	870.00	2660	20230406	-48.27	1350	20240125	1.93	1676	-17.90	20240102	1350	1.93	20240125	2660	-48.27	20230406	1350	1.93	20240125	1.42	N	222420	100	45 억		511089	N	N	0	N	00	N
73	20240219	090842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1373	0	3	0.00	5269865	3838	2.59	1374	1375	1371	1784	962	1373	1373.08	1.12	0	860	1400	1386	1368	1354	1336	1393	1361	45	411	100	870	1	1	45460231	624	-686.50	1.58	12	0.01	-2.00	870.00	2660	20230406	-48.38	1350	20240125	1.70	1676	-18.08	20240102	1350	1.70	20240125	2660	-48.38	20230406	1350	1.70	20240125	1.42	N	222420	100	45 억		511089	N	N	0	N	00	N
74	20240216	160837	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1373	15	2	1.10	202640232	148350	108.71	1350	1382	1350	1765	951	1358	1365.89	1.04	0	37060	1403	1380	1367	1344	1331	1374	1338	45	407	100	860	1	1	45460231	624	-686.50	1.58	12	0.33	-2.00	870.00	2660	20230406	-48.38	1350	20240216	1.70	1676	-18.08	20240102	1350	1.70	20240216	2660	-48.38	20230406	1350	1.70	20240216	1.45	N	222420	100	45 억		474006	N	N	0	N	00	N
75	20240216	150843	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1371	13	2	0.96	197325276	144476	105.87	1350	1382	1350	1765	951	1358	1365.80	1.04	0	37117	1403	1380	1367	1344	1331	1374	1338	45	407	100	860	1	1	45460231	623	-685.50	1.58	12	0.32	-2.00	870.00	2660	20230406	-48.46	1350	20240216	1.56	1676	-18.20	20240102	1350	1.56	20240216	2660	-48.46	20230406	1350	1.56	20240216	1.45	N	222420	100	45 억		474006	N	N	0	N	00	N
76	20240216	140847	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1374	16	2	1.18	162767275	119266	87.39	1350	1382	1350	1765	951	1358	1364.74	1.04	0	36580	1403	1380	1367	1344	1331	1374	1338	45	407	100	860	1	1	45460231	625	-687.00	1.58	12	0.26	-2.00	870.00	2660	20230406	-48.35	1350	20240216	1.78	1676	-18.02	20240102	1350	1.78	20240216	2660	-48.35	20230406	1350	1.78	20240216	1.45	N	222420	100	45 억		474006	N	N	0	N	00	N
77	20240216	130840	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1377	19	2	1.40	128306380	94207	69.03	1350	1382	1350	1765	951	1358	1361.96	1.04	0	34365	1403	1380	1367	1344	1331	1374	1338	45	407	100	860	1	1	45460231	626	-688.50	1.58	12	0.21	-2.00	870.00	2660	20230406	-48.23	1350	20240216	2.00	1676	-17.84	20240102	1350	2.00	20240216	2660	-48.23	20230406	1350	2.00	20240216	1.45	N	222420	100	45 억		474006	N	N	0	N	00	N
78	20240216	120843	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1363	5	2	0.37	101633979	74775	54.79	1350	1366	1350	1765	951	1358	1359.20	1.04	0	27051	1403	1380	1367	1344	1331	1374	1338	45	407	100	860	1	1	45460231	620	-681.50	1.57	12	0.16	-2.00	870.00	2660	20230406	-48.76	1350	20240216	0.96	1676	-18.68	20240102	1350	0.96	20240216	2660	-48.76	20230406	1350	0.96	20240216	1.45	N	222420	100	45 억		474006	N	N	0	N	00	N
79	20240216	110850	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1364	6	2	0.44	95429796	70230	51.46	1350	1365	1350	1765	951	1358	1358.82	1.04	0	26011	1403	1380	1367	1344	1331	1374	1338	45	407	100	860	1	1	45460231	620	-682.00	1.57	12	0.15	-2.00	870.00	2660	20230406	-48.72	1350	20240216	1.04	1676	-18.62	20240102	1350	1.04	20240216	2660	-48.72	20230406	1350	1.04	20240216	1.45	N	222420	100	45 억		474006	N	N	0	N	00	N
80	20240216	100843	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1361	3	2	0.22	73953211	54450	39.90	1350	1363	1350	1765	951	1358	1358.19	1.04	0	20436	1403	1380	1367	1344	1331	1374	1338	45	407	100	860	1	1	45460231	619	-680.50	1.56	12	0.12	-2.00	870.00	2660	20230406	-48.83	1350	20240216	0.81	1676	-18.79	20240102	1350	0.81	20240216	2660	-48.83	20230406	1350	0.81	20240216	1.45	N	222420	100	45 억		474006	N	N	0	N	00	N
81	20240216	090837	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1362	4	2	0.29	39686976	29253	21.44	1350	1363	1350	1765	951	1358	1356.68	1.04	0	8603	1403	1380	1367	1344	1331	1374	1338	45	407	100	860	1	1	45460231	619	-681.00	1.57	12	0.06	-2.00	870.00	2660	20230406	-48.80	1350	20240216	0.89	1676	-18.74	20240102	1350	0.89	20240216	2660	-48.80	20230406	1350	0.89	20240216	1.45	N	222420	100	45 억		474006	N	N	0	N	00	N
82	20240215	160835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1358	-35	5	-2.51	185672707	136252	68.85	1389	1390	1354	1810	976	1393	1362.72	1.06	0	-8116	1441	1416	1385	1360	1329	1401	1345	45	417	100	890	1	1	45460231	617	-679.00	1.56	12	0.30	-2.00	870.00	2660	20230406	-48.95	1350	20240125	0.59	1676	-18.97	20240102	1350	0.59	20240125	2660	-48.95	20230406	1350	0.59	20240125	1.45	N	222420	100	45 억		482124	N	N	0	N	00	N
83	20240215	150841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1358	-35	5	-2.51	167647916	122956	62.13	1389	1390	1354	1810	976	1393	1363.48	1.06	0	-7932	1441	1416	1385	1360	1329	1401	1345	45	417	100	890	1	1	45460231	617	-679.00	1.56	12	0.27	-2.00	870.00	2660	20230406	-48.95	1350	20240125	0.59	1676	-18.97	20240102	1350	0.59	20240125	2660	-48.95	20230406	1350	0.59	20240125	1.45	N	222420	100	45 억		482124	N	N	0	N	00	N
84	20240215	140835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1365	-28	5	-2.01	134973911	98904	49.98	1389	1390	1354	1810	976	1393	1364.70	1.06	0	-6220	1441	1416	1385	1360	1329	1401	1345	45	417	100	890	1	1	45460231	621	-682.50	1.57	12	0.22	-2.00	870.00	2660	20230406	-48.68	1350	20240125	1.11	1676	-18.56	20240102	1350	1.11	20240125	2660	-48.68	20230406	1350	1.11	20240125	1.45	N	222420	100	45 억		482124	N	N	0	N	00	N
85	20240215	130817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1361	-32	5	-2.30	126470161	92648	46.81	1389	1390	1354	1810	976	1393	1365.06	1.06	0	-5172	1441	1416	1385	1360	1329	1401	1345	45	417	100	890	1	1	45460231	619	-680.50	1.56	12	0.20	-2.00	870.00	2660	20230406	-48.83	1350	20240125	0.81	1676	-18.79	20240102	1350	0.81	20240125	2660	-48.83	20230406	1350	0.81	20240125	1.45	N	222420	100	45 억		482124	N	N	0	N	00	N
86	20240215	120836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1359	-34	5	-2.44	112917223	82678	41.78	1389	1390	1354	1810	976	1393	1365.75	1.06	0	-5087	1441	1416	1385	1360	1329	1401	1345	45	417	100	890	1	1	45460231	618	-679.50	1.56	12	0.18	-2.00	870.00	2660	20230406	-48.91	1350	20240125	0.67	1676	-18.91	20240102	1350	0.67	20240125	2660	-48.91	20230406	1350	0.67	20240125	1.45	N	222420	100	45 억		482124	N	N	0	N	00	N
87	20240215	110830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1368	-25	5	-1.79	59597282	43411	21.94	1389	1390	1363	1810	976	1393	1372.86	1.06	0	-6027	1441	1416	1385	1360	1329	1401	1345	45	417	100	890	1	1	45460231	622	-684.00	1.57	12	0.10	-2.00	870.00	2660	20230406	-48.57	1350	20240125	1.33	1676	-18.38	20240102	1350	1.33	20240125	2660	-48.57	20230406	1350	1.33	20240125	1.45	N	222420	100	45 억		482124	N	N	0	N	00	N
88	20240215	100830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1371	-22	5	-1.58	44787138	32559	16.45	1389	1390	1366	1810	976	1393	1375.57	1.06	0	-4888	1441	1416	1385	1360	1329	1401	1345	45	417	100	890	1	1	45460231	623	-685.50	1.58	12	0.07	-2.00	870.00	2660	20230406	-48.46	1350	20240125	1.56	1676	-18.20	20240102	1350	1.56	20240125	2660	-48.46	20230406	1350	1.56	20240125	1.45	N	222420	100	45 억		482124	N	N	0	N	00	N
89	20240215	090833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1384	-9	5	-0.65	11843000	8549	4.32	1389	1390	1380	1810	976	1393	1385.31	1.06	0	-2813	1441	1416	1385	1360	1329	1401	1345	45	417	100	890	1	1	45460231	629	-692.00	1.59	12	0.02	-2.00	870.00	2660	20230406	-47.97	1350	20240125	2.52	1676	-17.42	20240102	1350	2.52	20240125	2660	-47.97	20230406	1350	2.52	20240125	1.45	N	222420	100	45 억		482124	N	N	0	N	00	N
90	20240214	160826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	-17	5	-1.21	269078495	196089	219.14	1410	1410	1354	1833	987	1410	1372.23	1.07	0	-2373	1448	1428	1409	1389	1370	1419	1380	45	423	100	900	1	1	45460231	633	-696.50	1.60	12	0.43	-2.00	870.00	2660	20230406	-47.63	1350	20240125	3.19	1676	-16.89	20240102	1350	3.19	20240125	2660	-47.63	20230406	1350	3.19	20240125	1.46	N	222420	100	45 억		484601	N	N	0	N	00	N
91	20240214	150828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1387	-23	5	-1.63	264638895	192900	215.58	1410	1410	1354	1833	987	1410	1371.90	1.07	0	-2196	1448	1428	1409	1389	1370	1419	1380	45	423	100	900	1	1	45460231	631	-693.50	1.59	12	0.42	-2.00	870.00	2660	20230406	-47.86	1350	20240125	2.74	1676	-17.24	20240102	1350	2.74	20240125	2660	-47.86	20230406	1350	2.74	20240125	1.46	N	222420	100	45 억		484601	N	N	0	N	00	N
92	20240214	140823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1371	-39	5	-2.77	199458322	145303	162.38	1410	1410	1354	1833	987	1410	1372.71	1.07	0	1457	1448	1428	1409	1389	1370	1419	1380	45	423	100	900	1	1	45460231	623	-685.50	1.58	12	0.32	-2.00	870.00	2660	20230406	-48.46	1350	20240125	1.56	1676	-18.20	20240102	1350	1.56	20240125	2660	-48.46	20230406	1350	1.56	20240125	1.46	N	222420	100	45 억		484601	N	N	0	N	00	N
93	20240214	130827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1377	-33	5	-2.34	98757119	71397	79.79	1410	1410	1371	1833	987	1410	1383.21	1.07	0	-9751	1448	1428	1409	1389	1370	1419	1380	45	423	100	900	1	1	45460231	626	-688.50	1.58	12	0.16	-2.00	870.00	2660	20230406	-48.23	1350	20240125	2.00	1676	-17.84	20240102	1350	2.00	20240125	2660	-48.23	20230406	1350	2.00	20240125	1.46	N	222420	100	45 억		484601	N	N	0	N	00	N
94	20240214	120821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1377	-33	5	-2.34	82169478	59324	66.30	1410	1410	1372	1833	987	1410	1385.10	1.07	0	-8436	1448	1428	1409	1389	1370	1419	1380	45	423	100	900	1	1	45460231	626	-688.50	1.58	12	0.13	-2.00	870.00	2660	20230406	-48.23	1350	20240125	2.00	1676	-17.84	20240102	1350	2.00	20240125	2660	-48.23	20230406	1350	2.00	20240125	1.46	N	222420	100	45 억		484601	N	N	0	N	00	N
95	20240214	110826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1378	-32	5	-2.27	60031809	43239	48.32	1410	1410	1375	1833	987	1410	1388.37	1.07	0	-6889	1448	1428	1409	1389	1370	1419	1380	45	423	100	900	1	1	45460231	626	-689.00	1.58	12	0.10	-2.00	870.00	2660	20230406	-48.20	1350	20240125	2.07	1676	-17.78	20240102	1350	2.07	20240125	2660	-48.20	20230406	1350	2.07	20240125	1.46	N	222420	100	45 억		484601	N	N	0	N	00	N
96	20240214	090816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-10	5	-0.71	3889408	2766	3.09	1410	1410	1399	1833	987	1410	1406.15	1.07	0	-2224	1448	1428	1409	1389	1370	1419	1380	45	423	100	900	1	1	45460231	636	-700.00	1.61	12	0.01	-2.00	870.00	2660	20230406	-47.37	1350	20240125	3.70	1676	-16.47	20240102	1350	3.70	20240125	2660	-47.37	20230406	1350	3.70	20240125	1.46	N	222420	100	45 억		484601	N	N	0	N	00	N
97	20240213	160816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1410	-18	5	-1.26	125669689	89448	122.40	1428	1429	1390	1856	1000	1428	1404.95	1.07	0	-1259	1442	1435	1423	1416	1404	1429	1410	45	428	100	910	1	1	45460231	641	-705.00	1.62	12	0.20	-2.00	870.00	2660	20230406	-46.99	1350	20240125	4.44	1676	-15.87	20240102	1350	4.44	20240125	2660	-46.99	20230406	1350	4.44	20240125	1.45	N	222420	100	45 억		485864	N	N	0	N	00	N
98	20240213	150813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	-24	5	-1.68	119740298	85222	116.62	1428	1429	1390	1856	1000	1428	1405.04	1.07	0	-89	1442	1435	1423	1416	1404	1429	1410	45	428	100	910	1	1	45460231	638	-702.00	1.61	12	0.19	-2.00	870.00	2660	20230406	-47.22	1350	20240125	4.00	1676	-16.23	20240102	1350	4.00	20240125	2660	-47.22	20230406	1350	4.00	20240125	1.45	N	222420	100	45 억		485864	N	N	0	N	00	N
99	20240213	140822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1403	-25	5	-1.75	99084368	70455	96.41	1428	1429	1390	1856	1000	1428	1406.35	1.07	0	-340	1442	1435	1423	1416	1404	1429	1410	45	428	100	910	1	1	45460231	638	-701.50	1.61	12	0.15	-2.00	870.00	2660	20230406	-47.26	1350	20240125	3.93	1676	-16.29	20240102	1350	3.93	20240125	2660	-47.26	20230406	1350	3.93	20240125	1.45	N	222420	100	45 억		485864	N	N	0	N	00	N
100	20240213	130812	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1411	-17	5	-1.19	63416589	44987	61.56	1428	1429	1400	1856	1000	1428	1409.66	1.07	0	-491	1442	1435	1423	1416	1404	1429	1410	45	428	100	910	1	1	45460231	641	-705.50	1.62	12	0.10	-2.00	870.00	2660	20230406	-46.95	1350	20240125	4.52	1676	-15.81	20240102	1350	4.52	20240125	2660	-46.95	20230406	1350	4.52	20240125	1.45	N	222420	100	45 억		485864	N	N	0	N	00	N
101	20240213	120822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1412	-16	5	-1.12	61017595	43287	59.24	1428	1429	1400	1856	1000	1428	1409.61	1.07	0	-493	1442	1435	1423	1416	1404	1429	1410	45	428	100	910	1	1	45460231	642	-706.00	1.62	12	0.10	-2.00	870.00	2660	20230406	-46.92	1350	20240125	4.59	1676	-15.75	20240102	1350	4.59	20240125	2660	-46.92	20230406	1350	4.59	20240125	1.45	N	222420	100	45 억		485864	N	N	0	N	00	N
102	20240213	110842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1410	-18	5	-1.26	39411810	27924	38.21	1428	1429	1403	1856	1000	1428	1411.40	1.07	0	-402	1442	1435	1423	1416	1404	1429	1410	45	428	100	910	1	1	45460231	641	-705.00	1.62	12	0.06	-2.00	870.00	2660	20230406	-46.99	1350	20240125	4.44	1676	-15.87	20240102	1350	4.44	20240125	2660	-46.99	20230406	1350	4.44	20240125	1.45	N	222420	100	45 억		485864	N	N	0	N	00	N
103	20240213	100656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1412	-16	5	-1.12	17272223	12186	16.68	1428	1429	1412	1856	1000	1428	1417.38	1.07	0	-1453	1442	1435	1423	1416	1404	1429	1410	45	428	100	910	1	1	45460231	642	-706.00	1.62	12	0.03	-2.00	870.00	2660	20230406	-46.92	1350	20240125	4.59	1676	-15.75	20240102	1350	4.59	20240125	2660	-46.92	20230406	1350	4.59	20240125	1.45	N	222420	100	45 억		485864	N	N	0	N	00	N