KissMeData/250000/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	161002	57	100.00	KOSDAQ		유통	N	N	N	N		N	10790	-110	5	-1.01	116275950	10772	153.34	10890	10900	10750	14170	7630	10900	10794.28	1.44	0	-1749	11060	10980	10870	10790	10680	11020	10830	34	3270	500	6750	10	1	6750733	728	4.21	0.93	12	0.16	2565.00	11573.00	22750	20230615	-52.57	9990	20230327	8.01	11980	-9.93	20240112	10570	2.08	20240201	22750	-52.57	20230615	9990	8.01	20230327	3.30	N	250000	500	33 억		96995	N	N	0	N	00	N
3	20240229	151007	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	-100	5	-0.92	106877360	9901	140.94	10890	10900	10750	14170	7630	10900	10794.60	1.44	0	-1548	11060	10980	10870	10790	10680	11020	10830	34	3270	500	6750	10	1	6750733	729	4.21	0.93	12	0.15	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	11980	-9.85	20240112	10570	2.18	20240201	22750	-52.53	20230615	9990	8.11	20230327	3.30	N	250000	500	33 억		96995	N	N	0	N	00	N
4	20240229	141007	57	100.00	KOSDAQ		유통	N	N	N	N		N	10790	-110	5	-1.01	72883460	6751	96.10	10890	10900	10760	14170	7630	10900	10795.95	1.44	0	-943	11060	10980	10870	10790	10680	11020	10830	34	3270	500	6750	10	1	6750733	728	4.21	0.93	12	0.10	2565.00	11573.00	22750	20230615	-52.57	9990	20230327	8.01	11980	-9.93	20240112	10570	2.08	20240201	22750	-52.57	20230615	9990	8.01	20230327	3.30	N	250000	500	33 억		96995	N	N	0	N	00	N
5	20240229	131005	57	100.00	KOSDAQ		유통	N	N	N	N		N	10810	-90	5	-0.83	53371110	4944	70.38	10890	10900	10760	14170	7630	10900	10795.13	1.44	0	-397	11060	10980	10870	10790	10680	11020	10830	34	3270	500	6750	10	1	6750733	730	4.21	0.93	12	0.07	2565.00	11573.00	22750	20230615	-52.48	9990	20230327	8.21	11980	-9.77	20240112	10570	2.27	20240201	22750	-52.48	20230615	9990	8.21	20230327	3.30	N	250000	500	33 억		96995	N	N	0	N	00	N
6	20240229	121005	57	100.00	KOSDAQ		유통	N	N	N	N		N	10810	-90	5	-0.83	49577500	4593	65.38	10890	10900	10760	14170	7630	10900	10794.14	1.44	0	-267	11060	10980	10870	10790	10680	11020	10830	34	3270	500	6750	10	1	6750733	730	4.21	0.93	12	0.07	2565.00	11573.00	22750	20230615	-52.48	9990	20230327	8.21	11980	-9.77	20240112	10570	2.27	20240201	22750	-52.48	20230615	9990	8.21	20230327	3.30	N	250000	500	33 억		96995	N	N	0	N	00	N
7	20240229	111007	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	-100	5	-0.92	31443850	2916	41.51	10890	10900	10760	14170	7630	10900	10783.21	1.44	0	-211	11060	10980	10870	10790	10680	11020	10830	34	3270	500	6750	10	1	6750733	729	4.21	0.93	12	0.04	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	11980	-9.85	20240112	10570	2.18	20240201	22750	-52.53	20230615	9990	8.11	20230327	3.30	N	250000	500	33 억		96995	N	N	0	N	00	N
8	20240229	101009	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	-100	5	-0.92	24904780	2310	32.88	10890	10900	10760	14170	7630	10900	10781.29	1.44	0	-76	11060	10980	10870	10790	10680	11020	10830	34	3270	500	6750	10	1	6750733	729	4.21	0.93	12	0.03	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	11980	-9.85	20240112	10570	2.18	20240201	22750	-52.53	20230615	9990	8.11	20230327	3.30	N	250000	500	33 억		96995	N	N	0	N	00	N
9	20240229	091006	57	100.00	KOSDAQ		유통	N	N	N	N		N	10880	-20	5	-0.18	5390880	499	7.10	10890	10900	10770	14170	7630	10900	10803.37	1.44	0	-71	11060	10980	10870	10790	10680	11020	10830	34	3270	500	6750	10	1	6750733	734	4.24	0.94	12	0.01	2565.00	11573.00	22750	20230615	-52.18	9990	20230327	8.91	11980	-9.18	20240112	10570	2.93	20240201	22750	-52.18	20230615	9990	8.91	20230327	3.30	N	250000	500	33 억		96995	N	N	0	N	00	N
10	20240228	160909	57	100.00	KOSDAQ		유통	N	N	N	N		N	10900	100	2	0.93	76055670	7015	18.47	10860	10950	10760	14040	7560	10800	10841.86	1.45	0	-1164	11360	11080	10900	10620	10440	11220	10760	34	3240	500	6690	10	1	6750733	736	4.25	0.94	12	0.10	2565.00	11573.00	22750	20230615	-52.09	9990	20230327	9.11	11980	-9.02	20240112	10570	3.12	20240201	22750	-52.09	20230615	9990	9.11	20230327	3.32	N	250000	500	33 억		98159	N	N	0	N	00	N
11	20240228	150909	57	100.00	KOSDAQ		유통	N	N	N	N		N	10880	80	2	0.74	70205730	6478	17.06	10860	10950	10760	14040	7560	10800	10837.56	1.45	0	-969	11360	11080	10900	10620	10440	11220	10760	34	3240	500	6690	10	1	6750733	734	4.24	0.94	12	0.10	2565.00	11573.00	22750	20230615	-52.18	9990	20230327	8.91	11980	-9.18	20240112	10570	2.93	20240201	22750	-52.18	20230615	9990	8.91	20230327	3.32	N	250000	500	33 억		98159	N	N	0	N	00	N
12	20240228	141005	57	100.00	KOSDAQ		유통	N	N	N	N		N	10870	70	2	0.65	57464800	5303	13.96	10860	10950	10760	14040	7560	10800	10836.28	1.45	0	-1287	11360	11080	10900	10620	10440	11220	10760	34	3240	500	6690	10	1	6750733	734	4.24	0.94	12	0.08	2565.00	11573.00	22750	20230615	-52.22	9990	20230327	8.81	11980	-9.27	20240112	10570	2.84	20240201	22750	-52.22	20230615	9990	8.81	20230327	3.32	N	250000	500	33 억		98159	N	N	0	N	00	N
13	20240228	131004	57	100.00	KOSDAQ		유통	N	N	N	N		N	10880	80	2	0.74	50488400	4663	12.28	10860	10950	10760	14040	7560	10800	10827.45	1.45	0	-1112	11360	11080	10900	10620	10440	11220	10760	34	3240	500	6690	10	1	6750733	734	4.24	0.94	12	0.07	2565.00	11573.00	22750	20230615	-52.18	9990	20230327	8.91	11980	-9.18	20240112	10570	2.93	20240201	22750	-52.18	20230615	9990	8.91	20230327	3.32	N	250000	500	33 억		98159	N	N	0	N	00	N
14	20240228	121008	57	100.00	KOSDAQ		유통	N	N	N	N		N	10910	110	2	1.02	48000530	4434	11.68	10860	10950	10760	14040	7560	10800	10825.56	1.45	0	-988	11360	11080	10900	10620	10440	11220	10760	34	3240	500	6690	10	1	6750733	737	4.25	0.94	12	0.07	2565.00	11573.00	22750	20230615	-52.04	9990	20230327	9.21	11980	-8.93	20240112	10570	3.22	20240201	22750	-52.04	20230615	9990	9.21	20230327	3.32	N	250000	500	33 억		98159	N	N	0	N	00	N
15	20240228	110924	57	100.00	KOSDAQ		유통	N	N	N	N		N	10830	30	2	0.28	38803140	3587	9.45	10860	10870	10760	14040	7560	10800	10817.71	1.45	0	-638	11360	11080	10900	10620	10440	11220	10760	34	3240	500	6690	10	1	6750733	731	4.22	0.94	12	0.05	2565.00	11573.00	22750	20230615	-52.40	9990	20230327	8.41	11980	-9.60	20240112	10570	2.46	20240201	22750	-52.40	20230615	9990	8.41	20230327	3.32	N	250000	500	33 억		98159	N	N	0	N	00	N
16	20240228	101006	57	100.00	KOSDAQ		유통	N	N	N	N		N	10830	30	2	0.28	23861410	2208	5.81	10860	10860	10760	14040	7560	10800	10806.80	1.45	0	102	11360	11080	10900	10620	10440	11220	10760	34	3240	500	6690	10	1	6750733	731	4.22	0.94	12	0.03	2565.00	11573.00	22750	20230615	-52.40	9990	20230327	8.41	11980	-9.60	20240112	10570	2.46	20240201	22750	-52.40	20230615	9990	8.41	20230327	3.32	N	250000	500	33 억		98159	N	N	0	N	00	N
17	20240228	091008	57	100.00	KOSDAQ		유통	N	N	N	N		N	10860	60	2	0.56	5179420	479	1.26	10860	10860	10760	14040	7560	10800	10812.99	1.45	0	201	11360	11080	10900	10620	10440	11220	10760	34	3240	500	6690	10	1	6750733	733	4.23	0.94	12	0.01	2565.00	11573.00	22750	20230615	-52.26	9990	20230327	8.71	11980	-9.35	20240112	10570	2.74	20240201	22750	-52.26	20230615	9990	8.71	20230327	3.32	N	250000	500	33 억		98159	N	N	0	N	00	N
18	20240227	161004	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	30	2	0.28	403307390	37022	240.18	10720	11180	10720	14000	7540	10770	10893.75	1.53	0	-5638	11023	10896	10813	10686	10603	10855	10645	34	3230	500	6670	10	1	6750733	729	4.21	0.93	12	0.55	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	11980	-9.85	20240112	10570	2.18	20240201	22750	-52.53	20230615	9990	8.11	20230327	3.35	N	250000	500	33 억		103467	N	N	0	N	00	N
19	20240227	151005	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	30	2	0.28	373792370	34290	222.46	10720	11180	10720	14000	7540	10770	10900.91	1.53	0	-5420	11023	10896	10813	10686	10603	10855	10645	34	3230	500	6670	10	1	6750733	729	4.21	0.93	12	0.51	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	11980	-9.85	20240112	10570	2.18	20240201	22750	-52.53	20230615	9990	8.11	20230327	3.35	N	250000	500	33 억		103467	N	N	0	N	00	N
20	20240227	141002	57	100.00	KOSDAQ		유통	N	N	N	N		N	10820	50	2	0.46	355215280	32569	211.29	10720	11180	10720	14000	7540	10770	10906.55	1.53	0	-5136	11023	10896	10813	10686	10603	10855	10645	34	3230	500	6670	10	1	6750733	730	4.22	0.93	12	0.48	2565.00	11573.00	22750	20230615	-52.44	9990	20230327	8.31	11980	-9.68	20240112	10570	2.37	20240201	22750	-52.44	20230615	9990	8.31	20230327	3.35	N	250000	500	33 억		103467	N	N	0	N	00	N
21	20240227	130924	57	100.00	KOSDAQ		유통	N	N	N	N		N	10870	100	2	0.93	330510320	30283	196.46	10720	11180	10720	14000	7540	10770	10914.05	1.53	0	-4606	11023	10896	10813	10686	10603	10855	10645	34	3230	500	6670	10	1	6750733	734	4.24	0.94	12	0.45	2565.00	11573.00	22750	20230615	-52.22	9990	20230327	8.81	11980	-9.27	20240112	10570	2.84	20240201	22750	-52.22	20230615	9990	8.81	20230327	3.35	N	250000	500	33 억		103467	N	N	0	N	00	N
22	20240227	121006	57	100.00	KOSDAQ		유통	N	N	N	N		N	10830	60	2	0.56	308792700	28275	183.44	10720	11180	10720	14000	7540	10770	10921.05	1.53	0	-4890	11023	10896	10813	10686	10603	10855	10645	34	3230	500	6670	10	1	6750733	731	4.22	0.94	12	0.42	2565.00	11573.00	22750	20230615	-52.40	9990	20230327	8.41	11980	-9.60	20240112	10570	2.46	20240201	22750	-52.40	20230615	9990	8.41	20230327	3.35	N	250000	500	33 억		103467	N	N	0	N	00	N
23	20240227	111005	57	100.00	KOSDAQ		유통	N	N	N	N		N	10910	140	2	1.30	287573540	26323	170.77	10720	11180	10720	14000	7540	10770	10924.80	1.53	0	-4749	11023	10896	10813	10686	10603	10855	10645	34	3230	500	6670	10	1	6750733	737	4.25	0.94	12	0.39	2565.00	11573.00	22750	20230615	-52.04	9990	20230327	9.21	11980	-8.93	20240112	10570	3.22	20240201	22750	-52.04	20230615	9990	9.21	20230327	3.35	N	250000	500	33 억		103467	N	N	0	N	00	N
24	20240227	101000	57	100.00	KOSDAQ		유통	N	N	N	N		N	10970	200	2	1.86	190506860	17454	113.23	10720	11180	10720	14000	7540	10770	10914.80	1.53	0	-4578	11023	10896	10813	10686	10603	10855	10645	34	3230	500	6670	10	1	6750733	741	4.28	0.95	12	0.26	2565.00	11573.00	22750	20230615	-51.78	9990	20230327	9.81	11980	-8.43	20240112	10570	3.78	20240201	22750	-51.78	20230615	9990	9.81	20230327	3.35	N	250000	500	33 억		103467	N	N	0	N	00	N
25	20240227	091005	57	100.00	KOSDAQ		유통	N	N	N	N		N	10890	120	2	1.11	29127360	2687	17.43	10720	11000	10720	14000	7540	10770	10840.10	1.53	0	78	11023	10896	10813	10686	10603	10855	10645	34	3230	500	6670	10	1	6750733	735	4.25	0.94	12	0.04	2565.00	11573.00	22750	20230615	-52.13	9990	20230327	9.01	11980	-9.10	20240112	10570	3.03	20240201	22750	-52.13	20230615	9990	9.01	20230327	3.35	N	250000	500	33 억		103467	N	N	0	N	00	N
26	20240226	161000	57	100.00	KOSDAQ		유통	N	N	N	N		N	10770	-140	5	-1.28	162911600	15073	97.76	10810	10940	10730	14180	7640	10910	10808.22	1.57	0	-2734	11090	11000	10950	10860	10810	10975	10835	34	3270	500	6760	10	1	6750733	727	4.20	0.93	12	0.22	2565.00	11573.00	22750	20230615	-52.66	9990	20230327	7.81	11980	-10.10	20240112	10570	1.89	20240201	22750	-52.66	20230615	9990	7.81	20230327	3.35	N	250000	500	33 억		106201	N	N	0	N	00	N
27	20240226	150955	57	100.00	KOSDAQ		유통	N	N	N	N		N	10740	-170	5	-1.56	142428110	13170	85.42	10810	10940	10740	14180	7640	10910	10814.58	1.57	0	-2640	11090	11000	10950	10860	10810	10975	10835	34	3270	500	6760	10	1	6750733	725	4.19	0.93	12	0.20	2565.00	11573.00	22750	20230615	-52.79	9990	20230327	7.51	11980	-10.35	20240112	10570	1.61	20240201	22750	-52.79	20230615	9990	7.51	20230327	3.35	N	250000	500	33 억		106201	N	N	0	N	00	N
28	20240226	140959	57	100.00	KOSDAQ		유통	N	N	N	N		N	10800	-110	5	-1.01	108561640	10024	65.01	10810	10940	10770	14180	7640	10910	10830.16	1.57	0	-965	11090	11000	10950	10860	10810	10975	10835	34	3270	500	6760	10	1	6750733	729	4.21	0.93	12	0.15	2565.00	11573.00	22750	20230615	-52.53	9990	20230327	8.11	11980	-9.85	20240112	10570	2.18	20240201	22750	-52.53	20230615	9990	8.11	20230327	3.35	N	250000	500	33 억		106201	N	N	0	N	00	N
29	20240226	130952	57	100.00	KOSDAQ		유통	N	N	N	N		N	10810	-100	5	-0.92	81753210	7539	48.90	10810	10940	10810	14180	7640	10910	10844.03	1.57	0	-927	11090	11000	10950	10860	10810	10975	10835	34	3270	500	6760	10	1	6750733	730	4.21	0.93	12	0.11	2565.00	11573.00	22750	20230615	-52.48	9990	20230327	8.21	11980	-9.77	20240112	10570	2.27	20240201	22750	-52.48	20230615	9990	8.21	20230327	3.35	N	250000	500	33 억		106201	N	N	0	N	00	N
30	20240226	120952	57	100.00	KOSDAQ		유통	N	N	N	N		N	10820	-90	5	-0.82	68548780	6318	40.98	10810	10940	10810	14180	7640	10910	10849.75	1.57	0	178	11090	11000	10950	10860	10810	10975	10835	34	3270	500	6760	10	1	6750733	730	4.22	0.93	12	0.09	2565.00	11573.00	22750	20230615	-52.44	9990	20230327	8.31	11980	-9.68	20240112	10570	2.37	20240201	22750	-52.44	20230615	9990	8.31	20230327	3.35	N	250000	500	33 억		106201	N	N	0	N	00	N
31	20240226	110950	57	100.00	KOSDAQ		유통	N	N	N	N		N	10840	-70	5	-0.64	52440720	4831	31.33	10810	10940	10810	14180	7640	10910	10855.03	1.57	0	-160	11090	11000	10950	10860	10810	10975	10835	34	3270	500	6760	10	1	6750733	732	4.23	0.94	12	0.07	2565.00	11573.00	22750	20230615	-52.35	9990	20230327	8.51	11980	-9.52	20240112	10570	2.55	20240201	22750	-52.35	20230615	9990	8.51	20230327	3.35	N	250000	500	33 억		106201	N	N	0	N	00	N
32	20240226	100947	57	100.00	KOSDAQ		유통	N	N	N	N		N	10860	-50	5	-0.46	33181390	3056	19.82	10810	10940	10810	14180	7640	10910	10857.77	1.57	0	-225	11090	11000	10950	10860	10810	10975	10835	34	3270	500	6760	10	1	6750733	733	4.23	0.94	12	0.05	2565.00	11573.00	22750	20230615	-52.26	9990	20230327	8.71	11980	-9.35	20240112	10570	2.74	20240201	22750	-52.26	20230615	9990	8.71	20230327	3.35	N	250000	500	33 억		106201	N	N	0	N	00	N
33	20240226	090946	57	100.00	KOSDAQ		유통	N	N	N	N		N	10900	-10	5	-0.09	13771870	1272	8.25	10810	10910	10810	14180	7640	10910	10826.88	1.57	0	121	11090	11000	10950	10860	10810	10975	10835	34	3270	500	6760	10	1	6750733	736	4.25	0.94	12	0.02	2565.00	11573.00	22750	20230615	-52.09	9990	20230327	9.11	11980	-9.02	20240112	10570	3.12	20240201	22750	-52.09	20230615	9990	9.11	20230327	3.35	N	250000	500	33 억		106201	N	N	0	N	00	N
34	20240223	160948	57	100.00	KOSDAQ		유통	N	N	N	N		N	10910	-70	5	-0.64	163317030	14944	158.07	10980	11040	10900	14270	7690	10980	10928.70	1.61	0	-2809	11140	11060	11020	10940	10900	11040	10920	34	3290	500	6800	10	1	6750733	737	4.25	0.94	12	0.22	2565.00	11573.00	22750	20230615	-52.04	9990	20230327	9.21	11980	-8.93	20240112	10570	3.22	20240201	22750	-52.04	20230615	9990	9.21	20230327	3.33	N	250000	500	33 억		109011	N	N	0	N	00	N
35	20240223	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	10910	-70	5	-0.64	144321590	13203	139.66	10980	11040	10900	14270	7690	10980	10930.97	1.61	0	-2528	11140	11060	11020	10940	10900	11040	10920	34	3290	500	6800	10	1	6750733	737	4.25	0.94	12	0.20	2565.00	11573.00	22750	20230615	-52.04	9990	20230327	9.21	11980	-8.93	20240112	10570	3.22	20240201	22750	-52.04	20230615	9990	9.21	20230327	3.33	N	250000	500	33 억		109011	N	N	0	N	00	N
36	20240223	140943	57	100.00	KOSDAQ		유통	N	N	N	N		N	10950	-30	5	-0.27	108008830	9876	104.46	10980	11040	10900	14270	7690	10980	10936.50	1.61	0	-2382	11140	11060	11020	10940	10900	11040	10920	34	3290	500	6800	10	1	6750733	739	4.27	0.95	12	0.15	2565.00	11573.00	22750	20230615	-51.87	9990	20230327	9.61	11980	-8.60	20240112	10570	3.60	20240201	22750	-51.87	20230615	9990	9.61	20230327	3.33	N	250000	500	33 억		109011	N	N	0	N	00	N
37	20240223	130939	57	100.00	KOSDAQ		유통	N	N	N	N		N	10980	0	3	0.00	102906740	9409	99.52	10980	11040	10900	14270	7690	10980	10937.05	1.61	0	-2382	11140	11060	11020	10940	10900	11040	10920	34	3290	500	6800	10	1	6750733	741	4.28	0.95	12	0.14	2565.00	11573.00	22750	20230615	-51.74	9990	20230327	9.91	11980	-8.35	20240112	10570	3.88	20240201	22750	-51.74	20230615	9990	9.91	20230327	3.33	N	250000	500	33 억		109011	N	N	0	N	00	N
38	20240223	120943	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	30	2	0.27	85730060	7838	82.91	10980	11040	10900	14270	7690	10980	10937.75	1.61	0	-1901	11140	11060	11020	10940	10900	11040	10920	34	3290	500	6800	10	1	6750733	743	4.29	0.95	12	0.12	2565.00	11573.00	22750	20230615	-51.60	9990	20230327	10.21	11980	-8.10	20240112	10570	4.16	20240201	22750	-51.60	20230615	9990	10.21	20230327	3.33	N	250000	500	33 억		109011	N	N	0	N	00	N
39	20240223	110931	57	100.00	KOSDAQ		유통	N	N	N	N		N	10930	-50	5	-0.46	59485160	5440	57.54	10980	11040	10900	14270	7690	10980	10934.77	1.61	0	-1532	11140	11060	11020	10940	10900	11040	10920	34	3290	500	6800	10	1	6750733	738	4.26	0.94	12	0.08	2565.00	11573.00	22750	20230615	-51.96	9990	20230327	9.41	11980	-8.76	20240112	10570	3.41	20240201	22750	-51.96	20230615	9990	9.41	20230327	3.33	N	250000	500	33 억		109011	N	N	0	N	00	N
40	20240223	100937	57	100.00	KOSDAQ		유통	N	N	N	N		N	10920	-60	5	-0.55	34930290	3194	33.78	10980	11040	10900	14270	7690	10980	10936.22	1.61	0	-1200	11140	11060	11020	10940	10900	11040	10920	34	3290	500	6800	10	1	6750733	737	4.26	0.94	12	0.05	2565.00	11573.00	22750	20230615	-52.00	9990	20230327	9.31	11980	-8.85	20240112	10570	3.31	20240201	22750	-52.00	20230615	9990	9.31	20230327	3.33	N	250000	500	33 억		109011	N	N	0	N	00	N
41	20240223	090940	57	100.00	KOSDAQ		유통	N	N	N	N		N	10970	-10	5	-0.09	7032480	641	6.78	10980	11040	10960	14270	7690	10980	10971.11	1.61	0	-434	11140	11060	11020	10940	10900	11040	10920	34	3290	500	6800	10	1	6750733	741	4.28	0.95	12	0.01	2565.00	11573.00	22750	20230615	-51.78	9990	20230327	9.81	11980	-8.43	20240112	10570	3.78	20240201	22750	-51.78	20230615	9990	9.81	20230327	3.33	N	250000	500	33 억		109011	N	N	0	N	00	N
42	20240222	160926	57	100.00	KOSDAQ		유통	N	N	N	N		N	10980	-50	5	-0.45	103852310	9434	82.18	11070	11100	10980	14330	7730	11030	11008.30	1.67	0	-3437	11256	11142	11086	10972	10916	11115	10945	34	3300	500	6830	10	1	6750733	741	4.28	0.95	12	0.14	2565.00	11573.00	22750	20230615	-51.74	9990	20230327	9.91	11980	-8.35	20240112	10570	3.88	20240201	22750	-51.74	20230615	9990	9.91	20230327	3.26	N	250000	500	33 억		112539	N	N	0	N	00	N
43	20240222	150936	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-20	5	-0.18	99127340	9004	78.44	11070	11100	10980	14330	7730	11030	11009.26	1.67	0	-3314	11256	11142	11086	10972	10916	11115	10945	34	3300	500	6830	10	1	6750733	743	4.29	0.95	12	0.13	2565.00	11573.00	22750	20230615	-51.60	9990	20230327	10.21	11980	-8.10	20240112	10570	4.16	20240201	22750	-51.60	20230615	9990	10.21	20230327	3.26	N	250000	500	33 억		112539	N	N	0	N	00	N
44	20240222	140934	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	10	2	0.09	76458660	6942	60.48	11070	11100	10980	14330	7730	11030	11013.92	1.67	0	-1939	11256	11142	11086	10972	10916	11115	10945	34	3300	500	6830	10	1	6750733	745	4.30	0.95	12	0.10	2565.00	11573.00	22750	20230615	-51.47	9990	20230327	10.51	11980	-7.85	20240112	10570	4.45	20240201	22750	-51.47	20230615	9990	10.51	20230327	3.26	N	250000	500	33 억		112539	N	N	0	N	00	N
45	20240222	130920	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	-10	5	-0.09	65616990	5958	51.90	11070	11100	10980	14330	7730	11030	11013.26	1.67	0	-1704	11256	11142	11086	10972	10916	11115	10945	34	3300	500	6830	10	1	6750733	744	4.30	0.95	12	0.09	2565.00	11573.00	22750	20230615	-51.56	9990	20230327	10.31	11980	-8.01	20240112	10570	4.26	20240201	22750	-51.56	20230615	9990	10.31	20230327	3.26	N	250000	500	33 억		112539	N	N	0	N	00	N
46	20240222	120931	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-20	5	-0.18	64426600	5850	50.96	11070	11100	10980	14330	7730	11030	11013.09	1.67	0	-1704	11256	11142	11086	10972	10916	11115	10945	34	3300	500	6830	10	1	6750733	743	4.29	0.95	12	0.09	2565.00	11573.00	22750	20230615	-51.60	9990	20230327	10.21	11980	-8.10	20240112	10570	4.16	20240201	22750	-51.60	20230615	9990	10.21	20230327	3.26	N	250000	500	33 억		112539	N	N	0	N	00	N
47	20240222	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	0	3	0.00	41413700	3760	32.76	11070	11100	10980	14330	7730	11030	11014.28	1.67	0	-1592	11256	11142	11086	10972	10916	11115	10945	34	3300	500	6830	10	1	6750733	745	4.30	0.95	12	0.06	2565.00	11573.00	22750	20230615	-51.52	9990	20230327	10.41	11980	-7.93	20240112	10570	4.35	20240201	22750	-51.52	20230615	9990	10.41	20230327	3.26	N	250000	500	33 억		112539	N	N	0	N	00	N
48	20240222	100921	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	-30	5	-0.27	35601360	3232	28.16	11070	11100	10980	14330	7730	11030	11015.27	1.67	0	-1586	11256	11142	11086	10972	10916	11115	10945	34	3300	500	6830	10	1	6750733	743	4.29	0.95	12	0.05	2565.00	11573.00	22750	20230615	-51.65	9990	20230327	10.11	11980	-8.18	20240112	10570	4.07	20240201	22750	-51.65	20230615	9990	10.11	20230327	3.26	N	250000	500	33 억		112539	N	N	0	N	00	N
49	20240222	090937	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-20	5	-0.18	9759190	885	7.71	11070	11100	11010	14330	7730	11030	11027.33	1.67	0	-15	11256	11142	11086	10972	10916	11115	10945	34	3300	500	6830	10	1	6750733	743	4.29	0.95	12	0.01	2565.00	11573.00	22750	20230615	-51.60	9990	20230327	10.21	11980	-8.10	20240112	10570	4.16	20240201	22750	-51.60	20230615	9990	10.21	20230327	3.26	N	250000	500	33 억		112539	N	N	0	N	00	N
50	20240221	160927	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	-170	5	-1.52	125981440	11374	46.33	11200	11200	11030	14560	7840	11200	11076.31	1.72	0	-3390	11726	11462	11286	11022	10846	11375	10935	34	3360	500	6940	10	1	6750733	745	4.30	0.95	12	0.17	2565.00	11573.00	22750	20230615	-51.52	9990	20230327	10.41	11980	-7.93	20240112	10570	4.35	20240201	22750	-51.52	20230615	9990	10.41	20230327	3.05	N	250000	500	33 억		115886	N	N	0	N	00	N
51	20240221	150917	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	-160	5	-1.43	119760290	10810	44.03	11200	11200	11030	14560	7840	11200	11078.66	1.72	0	-3297	11726	11462	11286	11022	10846	11375	10935	34	3360	500	6940	10	1	6750733	745	4.30	0.95	12	0.16	2565.00	11573.00	22750	20230615	-51.47	9990	20230327	10.51	11980	-7.85	20240112	10570	4.45	20240201	22750	-51.47	20230615	9990	10.51	20230327	3.05	N	250000	500	33 억		115886	N	N	0	N	00	N
52	20240221	140918	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	-80	5	-0.71	91315740	8234	33.54	11200	11200	11040	14560	7840	11200	11090.08	1.72	0	-2954	11726	11462	11286	11022	10846	11375	10935	34	3360	500	6940	10	1	6750733	751	4.34	0.96	12	0.12	2565.00	11573.00	22750	20230615	-51.12	9990	20230327	11.31	11980	-7.18	20240112	10570	5.20	20240201	22750	-51.12	20230615	9990	11.31	20230327	3.05	N	250000	500	33 억		115886	N	N	0	N	00	N
53	20240221	130917	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	-150	5	-1.34	81865420	7381	30.07	11200	11200	11040	14560	7840	11200	11091.37	1.72	0	-2951	11726	11462	11286	11022	10846	11375	10935	34	3360	500	6940	10	1	6750733	746	4.31	0.95	12	0.11	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.05	N	250000	500	33 억		115886	N	N	0	N	00	N
54	20240221	120920	57	100.00	KOSDAQ		유통	N	N	N	N		N	11100	-100	5	-0.89	54451890	4903	19.97	11200	11200	11080	14560	7840	11200	11105.83	1.72	0	-1161	11726	11462	11286	11022	10846	11375	10935	34	3360	500	6940	10	1	6750733	749	4.33	0.96	12	0.07	2565.00	11573.00	22750	20230615	-51.21	9990	20230327	11.11	11980	-7.35	20240112	10570	5.01	20240201	22750	-51.21	20230615	9990	11.11	20230327	3.05	N	250000	500	33 억		115886	N	N	0	N	00	N
55	20240221	110926	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	-80	5	-0.71	43018790	3873	15.78	11200	11200	11080	14560	7840	11200	11107.36	1.72	0	-701	11726	11462	11286	11022	10846	11375	10935	34	3360	500	6940	10	1	6750733	751	4.34	0.96	12	0.06	2565.00	11573.00	22750	20230615	-51.12	9990	20230327	11.31	11980	-7.18	20240112	10570	5.20	20240201	22750	-51.12	20230615	9990	11.31	20230327	3.05	N	250000	500	33 억		115886	N	N	0	N	00	N
56	20240221	100918	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	-80	5	-0.71	21389220	1924	7.84	11200	11200	11090	14560	7840	11200	11117.06	1.72	0	-426	11726	11462	11286	11022	10846	11375	10935	34	3360	500	6940	10	1	6750733	751	4.34	0.96	12	0.03	2565.00	11573.00	22750	20230615	-51.12	9990	20230327	11.31	11980	-7.18	20240112	10570	5.20	20240201	22750	-51.12	20230615	9990	11.31	20230327	3.05	N	250000	500	33 억		115886	N	N	0	N	00	N
57	20240221	090917	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	-80	5	-0.71	2904350	261	1.06	11200	11200	11090	14560	7840	11200	11127.78	1.72	0	18	11726	11462	11286	11022	10846	11375	10935	34	3360	500	6940	10	1	6750733	751	4.34	0.96	12	0.00	2565.00	11573.00	22750	20230615	-51.12	9990	20230327	11.31	11980	-7.18	20240112	10570	5.20	20240201	22750	-51.12	20230615	9990	11.31	20230327	3.05	N	250000	500	33 억		115886	N	N	0	N	00	N
58	20240220	160912	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	-190	5	-1.67	274962550	24446	31.91	11550	11550	11110	14800	7980	11390	11247.75	1.77	0	-3808	12043	11716	11193	10866	10343	11880	11030	34	3410	500	7060	10	1	6750733	756	4.37	0.97	12	0.36	2565.00	11573.00	22750	20230615	-50.77	9990	20230327	12.11	11980	-6.51	20240112	10570	5.96	20240201	22750	-50.77	20230615	9990	12.11	20230327	3.07	N	250000	500	33 억		119666	N	N	0	N	00	N
59	20240220	150912	57	100.00	KOSDAQ		유통	N	N	N	N		N	11160	-230	5	-2.02	259286940	23044	30.08	11550	11550	11110	14800	7980	11390	11251.82	1.77	0	-3297	12043	11716	11193	10866	10343	11880	11030	34	3410	500	7060	10	1	6750733	753	4.35	0.96	12	0.34	2565.00	11573.00	22750	20230615	-50.95	9990	20230327	11.71	11980	-6.84	20240112	10570	5.58	20240201	22750	-50.95	20230615	9990	11.71	20230327	3.07	N	250000	500	33 억		119666	N	N	0	N	00	N
60	20240220	140910	57	100.00	KOSDAQ		유통	N	N	N	N		N	11140	-250	5	-2.19	241092020	21414	27.95	11550	11550	11130	14800	7980	11390	11258.62	1.77	0	-2838	12043	11716	11193	10866	10343	11880	11030	34	3410	500	7060	10	1	6750733	752	4.34	0.96	12	0.32	2565.00	11573.00	22750	20230615	-51.03	9990	20230327	11.51	11980	-7.01	20240112	10570	5.39	20240201	22750	-51.03	20230615	9990	11.51	20230327	3.07	N	250000	500	33 억		119666	N	N	0	N	00	N
61	20240220	130913	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	-140	5	-1.23	190827700	16913	22.08	11550	11550	11200	14800	7980	11390	11282.90	1.77	0	-1456	12043	11716	11193	10866	10343	11880	11030	34	3410	500	7060	10	1	6750733	759	4.39	0.97	12	0.25	2565.00	11573.00	22750	20230615	-50.55	9990	20230327	12.61	11980	-6.09	20240112	10570	6.43	20240201	22750	-50.55	20230615	9990	12.61	20230327	3.07	N	250000	500	33 억		119666	N	N	0	N	00	N
62	20240220	120906	57	100.00	KOSDAQ		유통	N	N	N	N		N	11270	-120	5	-1.05	184374350	16338	21.33	11550	11550	11200	14800	7980	11390	11285.00	1.77	0	-1463	12043	11716	11193	10866	10343	11880	11030	34	3410	500	7060	10	1	6750733	761	4.39	0.97	12	0.24	2565.00	11573.00	22750	20230615	-50.46	9990	20230327	12.81	11980	-5.93	20240112	10570	6.62	20240201	22750	-50.46	20230615	9990	12.81	20230327	3.07	N	250000	500	33 억		119666	N	N	0	N	00	N
63	20240220	110907	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	-140	5	-1.23	176429380	15632	20.41	11550	11550	11200	14800	7980	11390	11286.42	1.77	0	-1357	12043	11716	11193	10866	10343	11880	11030	34	3410	500	7060	10	1	6750733	759	4.39	0.97	12	0.23	2565.00	11573.00	22750	20230615	-50.55	9990	20230327	12.61	11980	-6.09	20240112	10570	6.43	20240201	22750	-50.55	20230615	9990	12.61	20230327	3.07	N	250000	500	33 억		119666	N	N	0	N	00	N
64	20240220	100900	57	100.00	KOSDAQ		유통	N	N	N	N		N	11270	-120	5	-1.05	97005950	8553	11.16	11550	11550	11200	14800	7980	11390	11341.75	1.77	0	-1885	12043	11716	11193	10866	10343	11880	11030	34	3410	500	7060	10	1	6750733	761	4.39	0.97	12	0.13	2565.00	11573.00	22750	20230615	-50.46	9990	20230327	12.81	11980	-5.93	20240112	10570	6.62	20240201	22750	-50.46	20230615	9990	12.81	20230327	3.07	N	250000	500	33 억		119666	N	N	0	N	00	N
65	20240220	090917	57	100.00	KOSDAQ		유통	N	N	N	N		N	11330	-60	5	-0.53	35598860	3111	4.06	11550	11550	11300	14800	7980	11390	11442.90	1.77	0	-1333	12043	11716	11193	10866	10343	11880	11030	34	3410	500	7060	10	1	6750733	765	4.42	0.98	12	0.05	2565.00	11573.00	22750	20230615	-50.20	9990	20230327	13.41	11980	-5.43	20240112	10570	7.19	20240201	22750	-50.20	20230615	9990	13.41	20230327	3.07	N	250000	500	33 억		119666	N	N	0	N	00	N
66	20240219	160912	57	100.00	KOSDAQ		유통	N	N	N	N		N	11390	170	2	1.52	870565090	76571	289.29	11140	11520	10670	14580	7860	11220	11369.38	1.71	0	4206	11413	11316	11153	11056	10893	11365	11105	34	3360	500	6950	10	1	6750733	769	4.44	0.98	12	1.13	2565.00	11573.00	22750	20230615	-49.93	9990	20230327	14.01	11980	-4.92	20240112	10570	7.76	20240201	22750	-49.93	20230615	9990	14.01	20230327	3.10	N	250000	500	33 억		115155	N	N	0	N	00	N
67	20240219	150917	57	100.00	KOSDAQ		유통	N	N	N	N		N	11300	80	2	0.71	828442820	72862	275.27	11140	11520	10670	14580	7860	11220	11370.03	1.71	0	4216	11413	11316	11153	11056	10893	11365	11105	34	3360	500	6950	10	1	6750733	763	4.41	0.98	12	1.08	2565.00	11573.00	22750	20230615	-50.33	9990	20230327	13.11	11980	-5.68	20240112	10570	6.91	20240201	22750	-50.33	20230615	9990	13.11	20230327	3.10	N	250000	500	33 억		115155	N	N	0	N	00	N
68	20240219	140916	57	100.00	KOSDAQ		유통	N	N	N	N		N	11320	100	2	0.89	791515170	69598	262.94	11140	11520	10670	14580	7860	11220	11372.67	1.71	0	4119	11413	11316	11153	11056	10893	11365	11105	34	3360	500	6950	10	1	6750733	764	4.41	0.98	12	1.03	2565.00	11573.00	22750	20230615	-50.24	9990	20230327	13.31	11980	-5.51	20240112	10570	7.10	20240201	22750	-50.24	20230615	9990	13.31	20230327	3.10	N	250000	500	33 억		115155	N	N	0	N	00	N
69	20240219	130914	57	100.00	KOSDAQ		유통	N	N	N	N		N	11300	80	2	0.71	773414340	68000	256.90	11140	11520	10670	14580	7860	11220	11373.74	1.71	0	3618	11413	11316	11153	11056	10893	11365	11105	34	3360	500	6950	10	1	6750733	763	4.41	0.98	12	1.01	2565.00	11573.00	22750	20230615	-50.33	9990	20230327	13.11	11980	-5.68	20240112	10570	6.91	20240201	22750	-50.33	20230615	9990	13.11	20230327	3.10	N	250000	500	33 억		115155	N	N	0	N	00	N
70	20240219	120913	57	100.00	KOSDAQ		유통	N	N	N	N		N	11410	190	2	1.69	738768850	64937	245.33	11140	11520	10670	14580	7860	11220	11376.70	1.71	0	3429	11413	11316	11153	11056	10893	11365	11105	34	3360	500	6950	10	1	6750733	770	4.45	0.99	12	0.96	2565.00	11573.00	22750	20230615	-49.85	9990	20230327	14.21	11980	-4.76	20240112	10570	7.95	20240201	22750	-49.85	20230615	9990	14.21	20230327	3.10	N	250000	500	33 억		115155	N	N	0	N	00	N
71	20240219	110910	57	100.00	KOSDAQ		유통	N	N	N	N		N	11350	130	2	1.16	351738030	30922	116.82	11140	11460	11140	14580	7860	11220	11375.01	1.71	0	4035	11413	11316	11153	11056	10893	11365	11105	34	3360	500	6950	10	1	6750733	766	4.42	0.98	12	0.46	2565.00	11573.00	22750	20230615	-50.11	9990	20230327	13.61	11980	-5.26	20240112	10570	7.38	20240201	22750	-50.11	20230615	9990	13.61	20230327	3.10	N	250000	500	33 억		115155	N	N	0	N	00	N
72	20240219	100907	57	100.00	KOSDAQ		유통	N	N	N	N		N	11400	180	2	1.60	252245510	22189	83.83	11140	11460	11140	14580	7860	11220	11368.04	1.71	0	3409	11413	11316	11153	11056	10893	11365	11105	34	3360	500	6950	10	1	6750733	770	4.44	0.99	12	0.33	2565.00	11573.00	22750	20230615	-49.89	9990	20230327	14.11	11980	-4.84	20240112	10570	7.85	20240201	22750	-49.89	20230615	9990	14.11	20230327	3.10	N	250000	500	33 억		115155	N	N	0	N	00	N
73	20240219	090907	57	100.00	KOSDAQ		유통	N	N	N	N		N	11290	70	2	0.62	57569560	5095	19.25	11140	11350	11140	14580	7860	11220	11299.23	1.71	0	-1338	11413	11316	11153	11056	10893	11365	11105	34	3360	500	6950	10	1	6750733	762	4.40	0.98	12	0.08	2565.00	11573.00	22750	20230615	-50.37	9990	20230327	13.01	11980	-5.76	20240112	10570	6.81	20240201	22750	-50.37	20230615	9990	13.01	20230327	3.10	N	250000	500	33 억		115155	N	N	0	N	00	N
74	20240216	160901	57	100.00	KOSDAQ		유통	N	N	N	N		N	11220	170	2	1.54	290640170	26061	218.17	11050	11250	10990	14360	7740	11050	11152.24	1.57	0	8276	11216	11132	11066	10982	10916	11175	11025	34	3310	500	6850	10	1	6750733	757	4.37	0.97	12	0.39	2565.00	11573.00	22750	20230615	-50.68	9990	20230327	12.31	11980	-6.34	20240112	10570	6.15	20240201	22750	-50.68	20230615	9990	12.31	20230327	3.12	N	250000	500	33 억		106002	N	N	0	N	00	N
75	20240216	150908	57	100.00	KOSDAQ		유통	N	N	N	N		N	11210	160	2	1.45	276843960	24831	207.88	11050	11250	10990	14360	7740	11050	11149.13	1.57	0	7969	11216	11132	11066	10982	10916	11175	11025	34	3310	500	6850	10	1	6750733	757	4.37	0.97	12	0.37	2565.00	11573.00	22750	20230615	-50.73	9990	20230327	12.21	11980	-6.43	20240112	10570	6.05	20240201	22750	-50.73	20230615	9990	12.21	20230327	3.12	N	250000	500	33 억		106002	N	N	0	N	00	N
76	20240216	140911	57	100.00	KOSDAQ		유통	N	N	N	N		N	11210	160	2	1.45	250410020	22473	188.14	11050	11250	10990	14360	7740	11050	11142.71	1.57	0	7850	11216	11132	11066	10982	10916	11175	11025	34	3310	500	6850	10	1	6750733	757	4.37	0.97	12	0.33	2565.00	11573.00	22750	20230615	-50.73	9990	20230327	12.21	11980	-6.43	20240112	10570	6.05	20240201	22750	-50.73	20230615	9990	12.21	20230327	3.12	N	250000	500	33 억		106002	N	N	0	N	00	N
77	20240216	130905	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	140	2	1.27	210429350	18907	158.28	11050	11250	10990	14360	7740	11050	11129.71	1.57	0	5519	11216	11132	11066	10982	10916	11175	11025	34	3310	500	6850	10	1	6750733	755	4.36	0.97	12	0.28	2565.00	11573.00	22750	20230615	-50.81	9990	20230327	12.01	11980	-6.59	20240112	10570	5.87	20240201	22750	-50.81	20230615	9990	12.01	20230327	3.12	N	250000	500	33 억		106002	N	N	0	N	00	N
78	20240216	120909	57	100.00	KOSDAQ		유통	N	N	N	N		N	11220	170	2	1.54	174786460	15727	131.66	11050	11250	10990	14360	7740	11050	11113.78	1.57	0	5000	11216	11132	11066	10982	10916	11175	11025	34	3310	500	6850	10	1	6750733	757	4.37	0.97	12	0.23	2565.00	11573.00	22750	20230615	-50.68	9990	20230327	12.31	11980	-6.34	20240112	10570	6.15	20240201	22750	-50.68	20230615	9990	12.31	20230327	3.12	N	250000	500	33 억		106002	N	N	0	N	00	N
79	20240216	110915	57	100.00	KOSDAQ		유통	N	N	N	N		N	11140	90	2	0.81	100971810	9128	76.42	11050	11140	10990	14360	7740	11050	11061.77	1.57	0	2006	11216	11132	11066	10982	10916	11175	11025	34	3310	500	6850	10	1	6750733	752	4.34	0.96	12	0.14	2565.00	11573.00	22750	20230615	-51.03	9990	20230327	11.51	11980	-7.01	20240112	10570	5.39	20240201	22750	-51.03	20230615	9990	11.51	20230327	3.12	N	250000	500	33 억		106002	N	N	0	N	00	N
80	20240216	100908	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	-30	5	-0.27	35388890	3212	26.89	11050	11050	10990	14360	7740	11050	11017.71	1.57	0	-1357	11216	11132	11066	10982	10916	11175	11025	34	3310	500	6850	10	1	6750733	744	4.30	0.95	12	0.05	2565.00	11573.00	22750	20230615	-51.56	9990	20230327	10.31	11980	-8.01	20240112	10570	4.26	20240201	22750	-51.56	20230615	9990	10.31	20230327	3.12	N	250000	500	33 억		106002	N	N	0	N	00	N
81	20240216	090901	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	0	3	0.00	3613350	327	2.74	11050	11050	11050	14360	7740	11050	11050.00	1.57	0	-299	11216	11132	11066	10982	10916	11175	11025	34	3310	500	6850	10	1	6750733	746	4.31	0.95	12	0.00	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.12	N	250000	500	33 억		106002	N	N	0	N	00	N
82	20240215	160900	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	-20	5	-0.18	130562040	11822	112.06	11030	11150	11000	14390	7750	11070	11043.98	1.57	0	13	11210	11140	11000	10930	10790	11175	10965	34	3320	500	6860	10	1	6750733	746	4.31	0.95	12	0.18	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.11	N	250000	500	33 억		105665	N	N	0	N	00	N
83	20240215	150905	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	-50	5	-0.45	124575060	11280	106.92	11030	11150	11000	14390	7750	11070	11043.89	1.57	0	112	11210	11140	11000	10930	10790	11175	10965	34	3320	500	6860	10	1	6750733	744	4.30	0.95	12	0.17	2565.00	11573.00	22750	20230615	-51.56	9990	20230327	10.31	11980	-8.01	20240112	10570	4.26	20240201	22750	-51.56	20230615	9990	10.31	20230327	3.11	N	250000	500	33 억		105665	N	N	0	N	00	N
84	20240215	140859	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	-70	5	-0.63	112141030	10152	96.23	11030	11150	11000	14390	7750	11070	11046.20	1.57	0	302	11210	11140	11000	10930	10790	11175	10965	34	3320	500	6860	10	1	6750733	743	4.29	0.95	12	0.15	2565.00	11573.00	22750	20230615	-51.65	9990	20230327	10.11	11980	-8.18	20240112	10570	4.07	20240201	22750	-51.65	20230615	9990	10.11	20230327	3.11	N	250000	500	33 억		105665	N	N	0	N	00	N
85	20240215	130839	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	-50	5	-0.45	103462880	9364	88.76	11030	11150	11000	14390	7750	11070	11049.00	1.57	0	496	11210	11140	11000	10930	10790	11175	10965	34	3320	500	6860	10	1	6750733	744	4.30	0.95	12	0.14	2565.00	11573.00	22750	20230615	-51.56	9990	20230327	10.31	11980	-8.01	20240112	10570	4.26	20240201	22750	-51.56	20230615	9990	10.31	20230327	3.11	N	250000	500	33 억		105665	N	N	0	N	00	N
86	20240215	120901	57	100.00	KOSDAQ		유통	N	N	N	N		N	11060	-10	5	-0.09	73351420	6633	62.87	11030	11150	11000	14390	7750	11070	11058.56	1.57	0	2239	11210	11140	11000	10930	10790	11175	10965	34	3320	500	6860	10	1	6750733	747	4.31	0.96	12	0.10	2565.00	11573.00	22750	20230615	-51.38	9990	20230327	10.71	11980	-7.68	20240112	10570	4.64	20240201	22750	-51.38	20230615	9990	10.71	20230327	3.11	N	250000	500	33 억		105665	N	N	0	N	00	N
87	20240215	110854	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-60	5	-0.54	67521590	6106	57.88	11030	11150	11000	14390	7750	11070	11058.24	1.57	0	2361	11210	11140	11000	10930	10790	11175	10965	34	3320	500	6860	10	1	6750733	743	4.29	0.95	12	0.09	2565.00	11573.00	22750	20230615	-51.60	9990	20230327	10.21	11980	-8.10	20240112	10570	4.16	20240201	22750	-51.60	20230615	9990	10.21	20230327	3.11	N	250000	500	33 억		105665	N	N	0	N	00	N
88	20240215	100854	57	100.00	KOSDAQ		유통	N	N	N	N		N	11060	-10	5	-0.09	51484050	4652	44.09	11030	11150	11020	14390	7750	11070	11067.08	1.57	0	2195	11210	11140	11000	10930	10790	11175	10965	34	3320	500	6860	10	1	6750733	747	4.31	0.96	12	0.07	2565.00	11573.00	22750	20230615	-51.38	9990	20230327	10.71	11980	-7.68	20240112	10570	4.64	20240201	22750	-51.38	20230615	9990	10.71	20230327	3.11	N	250000	500	33 억		105665	N	N	0	N	00	N
89	20240215	090856	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	0	3	0.00	13015740	1179	11.18	11030	11070	11020	14390	7750	11070	11039.64	1.57	0	305	11210	11140	11000	10930	10790	11175	10965	34	3320	500	6860	10	1	6750733	747	4.32	0.96	12	0.02	2565.00	11573.00	22750	20230615	-51.34	9990	20230327	10.81	11980	-7.60	20240112	10570	4.73	20240201	22750	-51.34	20230615	9990	10.81	20230327	3.11	N	250000	500	33 억		105665	N	N	0	N	00	N
90	20240214	160850	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	100	2	0.91	115774390	10548	72.23	10960	11070	10860	14260	7680	10970	10975.96	1.50	0	4335	11190	11080	11020	10910	10850	11050	10880	34	3290	500	6800	10	1	6750733	747	4.32	0.96	12	0.16	2565.00	11573.00	22750	20230615	-51.34	9990	20230327	10.81	11980	-7.60	20240112	10570	4.73	20240201	22750	-51.34	20230615	9990	10.81	20230327	3.08	N	250000	500	33 억		101328	N	N	0	N	00	N
91	20240214	150852	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	80	2	0.73	110972630	10114	69.26	10960	11060	10860	14260	7680	10970	10972.18	1.50	0	4180	11190	11080	11020	10910	10850	11050	10880	34	3290	500	6800	10	1	6750733	746	4.31	0.95	12	0.15	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.08	N	250000	500	33 억		101328	N	N	0	N	00	N
92	20240214	140847	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	30	2	0.27	92363900	8426	57.70	10960	11050	10860	14260	7680	10970	10961.77	1.50	0	3415	11190	11080	11020	10910	10850	11050	10880	34	3290	500	6800	10	1	6750733	743	4.29	0.95	12	0.12	2565.00	11573.00	22750	20230615	-51.65	9990	20230327	10.11	11980	-8.18	20240112	10570	4.07	20240201	22750	-51.65	20230615	9990	10.11	20230327	3.08	N	250000	500	33 억		101328	N	N	0	N	00	N
93	20240214	130851	57	100.00	KOSDAQ		유통	N	N	N	N		N	10970	0	3	0.00	65268650	5962	40.83	10960	11040	10860	14260	7680	10970	10947.44	1.50	0	1992	11190	11080	11020	10910	10850	11050	10880	34	3290	500	6800	10	1	6750733	741	4.28	0.95	12	0.09	2565.00	11573.00	22750	20230615	-51.78	9990	20230327	9.81	11980	-8.43	20240112	10570	3.78	20240201	22750	-51.78	20230615	9990	9.81	20230327	3.08	N	250000	500	33 억		101328	N	N	0	N	00	N
94	20240214	120845	57	100.00	KOSDAQ		유통	N	N	N	N		N	10950	-20	5	-0.18	60174020	5498	37.65	10960	11040	10860	14260	7680	10970	10944.71	1.50	0	1603	11190	11080	11020	10910	10850	11050	10880	34	3290	500	6800	10	1	6750733	739	4.27	0.95	12	0.08	2565.00	11573.00	22750	20230615	-51.87	9990	20230327	9.61	11980	-8.60	20240112	10570	3.60	20240201	22750	-51.87	20230615	9990	9.61	20230327	3.08	N	250000	500	33 억		101328	N	N	0	N	00	N
95	20240214	110849	57	100.00	KOSDAQ		유통	N	N	N	N		N	10920	-50	5	-0.46	54844470	5012	34.32	10960	11040	10860	14260	7680	10970	10942.63	1.50	0	1514	11190	11080	11020	10910	10850	11050	10880	34	3290	500	6800	10	1	6750733	737	4.26	0.94	12	0.07	2565.00	11573.00	22750	20230615	-52.00	9990	20230327	9.31	11980	-8.85	20240112	10570	3.31	20240201	22750	-52.00	20230615	9990	9.31	20230327	3.08	N	250000	500	33 억		101328	N	N	0	N	00	N
96	20240214	090840	57	100.00	KOSDAQ		유통	N	N	N	N		N	10960	-10	5	-0.09	6334630	578	3.96	10960	10960	10940	14260	7680	10970	10959.57	1.50	0	392	11190	11080	11020	10910	10850	11050	10880	34	3290	500	6800	10	1	6750733	740	4.27	0.95	12	0.01	2565.00	11573.00	22750	20230615	-51.82	9990	20230327	9.71	11980	-8.51	20240112	10570	3.69	20240201	22750	-51.82	20230615	9990	9.71	20230327	3.08	N	250000	500	33 억		101328	N	N	0	N	00	N
97	20240213	160839	57	100.00	KOSDAQ		유통	N	N	N	N		N	10970	-120	5	-1.08	160573360	14544	68.02	10980	11130	10960	14410	7770	11090	11040.52	1.50	0	112	11330	11210	11100	10980	10870	11270	11040	34	3320	500	6870	10	1	6750733	741	4.28	0.95	12	0.22	2565.00	11573.00	22750	20230615	-51.78	9990	20230327	9.81	11980	-8.43	20240112	10570	3.78	20240201	22750	-51.78	20230615	9990	9.81	20230327	3.08	N	250000	500	33 억		101216	N	N	0	N	00	N
98	20240213	150837	57	100.00	KOSDAQ		유통	N	N	N	N		N	10960	-130	5	-1.17	149341420	13521	63.24	10980	11130	10960	14410	7770	11090	11045.15	1.50	0	-20	11330	11210	11100	10980	10870	11270	11040	34	3320	500	6870	10	1	6750733	740	4.27	0.95	12	0.20	2565.00	11573.00	22750	20230615	-51.82	9990	20230327	9.71	11980	-8.51	20240112	10570	3.69	20240201	22750	-51.82	20230615	9990	9.71	20230327	3.08	N	250000	500	33 억		101216	N	N	0	N	00	N
99	20240213	140846	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	-70	5	-0.63	109941490	9941	46.49	10980	11130	10980	14410	7770	11090	11059.40	1.50	0	995	11330	11210	11100	10980	10870	11270	11040	34	3320	500	6870	10	1	6750733	744	4.30	0.95	12	0.15	2565.00	11573.00	22750	20230615	-51.56	9990	20230327	10.31	11980	-8.01	20240112	10570	4.26	20240201	22750	-51.56	20230615	9990	10.31	20230327	3.08	N	250000	500	33 억		101216	N	N	0	N	00	N
100	20240213	130835	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	-50	5	-0.45	94193080	8512	39.81	10980	11130	10980	14410	7770	11090	11065.92	1.50	0	1031	11330	11210	11100	10980	10870	11270	11040	34	3320	500	6870	10	1	6750733	745	4.30	0.95	12	0.13	2565.00	11573.00	22750	20230615	-51.47	9990	20230327	10.51	11980	-7.85	20240112	10570	4.45	20240201	22750	-51.47	20230615	9990	10.51	20230327	3.08	N	250000	500	33 억		101216	N	N	0	N	00	N
101	20240213	120845	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	-40	5	-0.36	81646080	7376	34.50	10980	11130	10980	14410	7770	11090	11069.15	1.50	0	928	11330	11210	11100	10980	10870	11270	11040	34	3320	500	6870	10	1	6750733	746	4.31	0.95	12	0.11	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10570	4.54	20240201	22750	-51.43	20230615	9990	10.61	20230327	3.08	N	250000	500	33 억		101216	N	N	0	N	00	N
102	20240213	110907	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	0	3	0.00	72533080	6552	30.64	10980	11130	10980	14410	7770	11090	11070.37	1.50	0	797	11330	11210	11100	10980	10870	11270	11040	34	3320	500	6870	10	1	6750733	749	4.32	0.96	12	0.10	2565.00	11573.00	22750	20230615	-51.25	9990	20230327	11.01	11980	-7.43	20240112	10570	4.92	20240201	22750	-51.25	20230615	9990	11.01	20230327	3.08	N	250000	500	33 억		101216	N	N	0	N	00	N
103	20240213	100721	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	0	3	0.00	55184120	4985	23.32	10980	11130	10980	14410	7770	11090	11070.03	1.50	0	560	11330	11210	11100	10980	10870	11270	11040	34	3320	500	6870	10	1	6750733	749	4.32	0.96	12	0.07	2565.00	11573.00	22750	20230615	-51.25	9990	20230327	11.01	11980	-7.43	20240112	10570	4.92	20240201	22750	-51.25	20230615	9990	11.01	20230327	3.08	N	250000	500	33 억		101216	N	N	0	N	00	N