KissMeData/001000/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	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1567	-6	5	-0.38	49926931	31982	119.09	1573	1576	1551	2040	1102	1573	1561.08	3.67	0	-2514	1601	1587	1575	1561	1549	1581	1555	24	467	100	1060	1	1	24277540	380	-1567.00	2.47	12	0.13	-1.00	634.00	2530	20230421	-38.06	1536	20231226	2.02	1747	-10.30	20240117	1536	2.02	20240130	2530	-38.06	20230421	1536	2.02	20231226	0.70	N	001000	100	24 억		891356	N	N	0	N	00	N
3	20240229	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	-19	5	-1.21	42574314	27256	101.49	1573	1576	1551	2040	1102	1573	1562.02	3.67	0	-2286	1601	1587	1575	1561	1549	1581	1555	24	467	100	1060	1	1	24277540	377	-1554.00	2.45	12	0.11	-1.00	634.00	2530	20230421	-38.58	1536	20231226	1.17	1747	-11.05	20240117	1536	1.17	20240130	2530	-38.58	20230421	1536	1.17	20231226	0.70	N	001000	100	24 억		891356	N	N	0	N	00	N
4	20240229	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	-11	5	-0.70	36767281	23526	87.60	1573	1576	1551	2040	1102	1573	1562.84	3.67	0	-2281	1601	1587	1575	1561	1549	1581	1555	24	467	100	1060	1	1	24277540	379	-1562.00	2.46	12	0.10	-1.00	634.00	2530	20230421	-38.26	1536	20231226	1.69	1747	-10.59	20240117	1536	1.69	20240130	2530	-38.26	20230421	1536	1.69	20231226	0.70	N	001000	100	24 억		891356	N	N	0	N	00	N
5	20240229	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-3	5	-0.19	35173768	22506	83.80	1573	1576	1551	2040	1102	1573	1562.86	3.67	0	-2194	1601	1587	1575	1561	1549	1581	1555	24	467	100	1060	1	1	24277540	381	-1570.00	2.48	12	0.09	-1.00	634.00	2530	20230421	-37.94	1536	20231226	2.21	1747	-10.13	20240117	1536	2.21	20240130	2530	-37.94	20230421	1536	2.21	20231226	0.70	N	001000	100	24 억		891356	N	N	0	N	00	N
6	20240229	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	-13	5	-0.83	29624036	18969	70.63	1573	1576	1551	2040	1102	1573	1561.71	3.67	0	-1780	1601	1587	1575	1561	1549	1581	1555	24	467	100	1060	1	1	24277540	379	-1560.00	2.46	12	0.08	-1.00	634.00	2530	20230421	-38.34	1536	20231226	1.56	1747	-10.70	20240117	1536	1.56	20240130	2530	-38.34	20230421	1536	1.56	20231226	0.70	N	001000	100	24 억		891356	N	N	0	N	00	N
7	20240229	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	0	3	0.00	15376853	9845	36.66	1573	1576	1551	2040	1102	1573	1561.89	3.67	0	-1579	1601	1587	1575	1561	1549	1581	1555	24	467	100	1060	1	1	24277540	382	-1573.00	2.48	12	0.04	-1.00	634.00	2530	20230421	-37.83	1536	20231226	2.41	1747	-9.96	20240117	1536	2.41	20240130	2530	-37.83	20230421	1536	2.41	20231226	0.70	N	001000	100	24 억		891356	N	N	0	N	00	N
8	20240229	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	-5	5	-0.32	10320474	6607	24.60	1573	1576	1551	2040	1102	1573	1562.05	3.67	0	-1486	1601	1587	1575	1561	1549	1581	1555	24	467	100	1060	1	1	24277540	381	-1568.00	2.47	12	0.03	-1.00	634.00	2530	20230421	-38.02	1536	20231226	2.08	1747	-10.25	20240117	1536	2.08	20240130	2530	-38.02	20230421	1536	2.08	20231226	0.70	N	001000	100	24 억		891356	N	N	0	N	00	N
9	20240229	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	0	3	0.00	3580148	2276	8.47	1573	1573	1573	2040	1102	1573	1573.00	3.67	0	-1070	1601	1587	1575	1561	1549	1581	1555	24	467	100	1060	1	1	24277540	382	-1573.00	2.48	12	0.01	-1.00	634.00	2530	20230421	-37.83	1536	20231226	2.41	1747	-9.96	20240117	1536	2.41	20240130	2530	-37.83	20230421	1536	2.41	20231226	0.70	N	001000	100	24 억		891356	N	N	0	N	00	N
10	20240228	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-16	5	-1.01	42099683	26855	50.75	1589	1589	1563	2065	1113	1589	1567.67	3.68	0	-1447	1611	1600	1580	1569	1549	1590	1559	24	476	100	1080	1	1	24277540	382	-1573.00	2.48	12	0.11	-1.00	634.00	2530	20230421	-37.83	1536	20231226	2.41	1747	-9.96	20240117	1536	2.41	20240130	2530	-37.83	20230421	1536	2.41	20231226	0.68	N	001000	100	24 억		892803	N	N	0	N	00	N
11	20240228	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	-16	5	-1.01	36548004	23315	44.06	1589	1589	1563	2065	1113	1589	1567.57	3.68	0	-1294	1611	1600	1580	1569	1549	1590	1559	24	476	100	1080	1	1	24277540	382	-1573.00	2.48	12	0.10	-1.00	634.00	2530	20230421	-37.83	1536	20231226	2.41	1747	-9.96	20240117	1536	2.41	20240130	2530	-37.83	20230421	1536	2.41	20231226	0.68	N	001000	100	24 억		892803	N	N	0	N	00	N
12	20240228	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	-21	5	-1.32	34429866	21969	41.52	1589	1589	1563	2065	1113	1589	1567.20	3.68	0	-731	1611	1600	1580	1569	1549	1590	1559	24	476	100	1080	1	1	24277540	381	-1568.00	2.47	12	0.09	-1.00	634.00	2530	20230421	-38.02	1536	20231226	2.08	1747	-10.25	20240117	1536	2.08	20240130	2530	-38.02	20230421	1536	2.08	20231226	0.68	N	001000	100	24 억		892803	N	N	0	N	00	N
13	20240228	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1567	-22	5	-1.38	33852633	21601	40.82	1589	1589	1563	2065	1113	1589	1567.18	3.68	0	-410	1611	1600	1580	1569	1549	1590	1559	24	476	100	1080	1	1	24277540	380	-1567.00	2.47	12	0.09	-1.00	634.00	2530	20230421	-38.06	1536	20231226	2.02	1747	-10.30	20240117	1536	2.02	20240130	2530	-38.06	20230421	1536	2.02	20231226	0.68	N	001000	100	24 억		892803	N	N	0	N	00	N
14	20240228	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-25	5	-1.57	25887738	16509	31.20	1589	1589	1563	2065	1113	1589	1568.10	3.68	0	202	1611	1600	1580	1569	1549	1590	1559	24	476	100	1080	1	1	24277540	380	-1564.00	2.47	12	0.07	-1.00	634.00	2530	20230421	-38.18	1536	20231226	1.82	1747	-10.48	20240117	1536	1.82	20240130	2530	-38.18	20230421	1536	1.82	20231226	0.68	N	001000	100	24 억		892803	N	N	0	N	00	N
15	20240228	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-17	5	-1.07	5906346	3755	7.10	1589	1589	1571	2065	1113	1589	1572.93	3.68	0	-64	1611	1600	1580	1569	1549	1590	1559	24	476	100	1080	1	1	24277540	382	-1572.00	2.48	12	0.02	-1.00	634.00	2530	20230421	-37.87	1536	20231226	2.34	1747	-10.02	20240117	1536	2.34	20240130	2530	-37.87	20230421	1536	2.34	20231226	0.68	N	001000	100	24 억		892803	N	N	0	N	00	N
16	20240228	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-8	5	-0.50	112701	71	0.13	1589	1589	1578	2065	1113	1589	1587.34	3.68	0	-58	1611	1600	1580	1569	1549	1590	1559	24	476	100	1080	1	1	24277540	384	-1581.00	2.49	12	0.00	-1.00	634.00	2530	20230421	-37.51	1536	20231226	2.93	1747	-9.50	20240117	1536	2.93	20240130	2530	-37.51	20230421	1536	2.93	20231226	0.68	N	001000	100	24 억		892803	N	N	0	N	00	N
17	20240228	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-11	5	-0.69	17468	11	0.02	1589	1589	1578	2065	1113	1589	1588.00	3.68	0	-2	1611	1600	1580	1569	1549	1590	1559	24	476	100	1080	1	1	24277540	383	-1578.00	2.49	12	0.00	-1.00	634.00	2530	20230421	-37.63	1536	20231226	2.73	1747	-9.67	20240117	1536	2.73	20240130	2530	-37.63	20230421	1536	2.73	20231226	0.68	N	001000	100	24 억		892803	N	N	0	N	00	N
18	20240227	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	3	2	0.19	83154791	52905	170.32	1590	1591	1560	2060	1111	1586	1571.77	3.71	0	-10261	1594	1590	1583	1579	1572	1592	1581	24	474	100	1070	1	1	24277540	386	-1589.00	2.51	12	0.22	-1.00	634.00	2530	20230421	-37.19	1536	20231226	3.45	1747	-9.04	20240117	1536	3.45	20240130	2530	-37.19	20230421	1536	3.45	20231226	0.68	N	001000	100	24 억		901563	N	N	0	N	00	N
19	20240227	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1566	-20	5	-1.26	78035247	49667	159.90	1590	1590	1560	2060	1111	1586	1571.17	3.71	0	-9778	1594	1590	1583	1579	1572	1592	1581	24	474	100	1070	1	1	24277540	380	-1566.00	2.47	12	0.20	-1.00	634.00	2530	20230421	-38.10	1536	20231226	1.95	1747	-10.36	20240117	1536	1.95	20240130	2530	-38.10	20230421	1536	1.95	20231226	0.68	N	001000	100	24 억		901563	N	N	0	N	00	N
20	20240227	140114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-16	5	-1.01	75109127	47806	153.91	1590	1590	1560	2060	1111	1586	1571.12	3.71	0	-9185	1594	1590	1583	1579	1572	1592	1581	24	474	100	1070	1	1	24277540	381	-1570.00	2.48	12	0.20	-1.00	634.00	2530	20230421	-37.94	1536	20231226	2.21	1747	-10.13	20240117	1536	2.21	20240130	2530	-37.94	20230421	1536	2.21	20231226	0.68	N	001000	100	24 억		901563	N	N	0	N	00	N
21	20240227	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-16	5	-1.01	66647387	42391	136.47	1590	1590	1560	2060	1111	1586	1572.21	3.71	0	-9056	1594	1590	1583	1579	1572	1592	1581	24	474	100	1070	1	1	24277540	381	-1570.00	2.48	12	0.17	-1.00	634.00	2530	20230421	-37.94	1536	20231226	2.21	1747	-10.13	20240117	1536	2.21	20240130	2530	-37.94	20230421	1536	2.21	20231226	0.68	N	001000	100	24 억		901563	N	N	0	N	00	N
22	20240227	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1563	-23	5	-1.45	65389820	41590	133.89	1590	1590	1560	2060	1111	1586	1572.25	3.71	0	-8792	1594	1590	1583	1579	1572	1592	1581	24	474	100	1070	1	1	24277540	379	-1563.00	2.47	12	0.17	-1.00	634.00	2530	20230421	-38.22	1536	20231226	1.76	1747	-10.53	20240117	1536	1.76	20240130	2530	-38.22	20230421	1536	1.76	20231226	0.68	N	001000	100	24 억		901563	N	N	0	N	00	N
23	20240227	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	-24	5	-1.51	57140295	36325	116.94	1590	1590	1560	2060	1111	1586	1573.03	3.71	0	-8819	1594	1590	1583	1579	1572	1592	1581	24	474	100	1070	1	1	24277540	379	-1562.00	2.46	12	0.15	-1.00	634.00	2530	20230421	-38.26	1536	20231226	1.69	1747	-10.59	20240117	1536	1.69	20240130	2530	-38.26	20230421	1536	1.69	20231226	0.68	N	001000	100	24 억		901563	N	N	0	N	00	N
24	20240227	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	-18	5	-1.13	14610747	9316	29.99	1590	1590	1566	2060	1111	1586	1568.35	3.71	0	-111	1594	1590	1583	1579	1572	1592	1581	24	474	100	1070	1	1	24277540	381	-1568.00	2.47	12	0.04	-1.00	634.00	2530	20230421	-38.02	1536	20231226	2.08	1747	-10.25	20240117	1536	2.08	20240130	2530	-38.02	20230421	1536	2.08	20231226	0.68	N	001000	100	24 억		901563	N	N	0	N	00	N
25	20240227	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	4	2	0.25	3180	2	0.01	1590	1590	1590	2060	1111	1586	1590.00	3.71	0	0	1594	1590	1583	1579	1572	1592	1581	24	474	100	1070	1	1	24277540	386	-1590.00	2.51	12	0.00	-1.00	634.00	2530	20230421	-37.15	1536	20231226	3.52	1747	-8.99	20240117	1536	3.52	20240130	2530	-37.15	20230421	1536	3.52	20231226	0.68	N	001000	100	24 억		901563	N	N	0	N	00	N
26	20240226	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	-1	5	-0.06	49015078	31062	149.41	1578	1587	1576	2060	1111	1587	1577.98	3.72	0	-1125	1611	1599	1584	1572	1557	1591	1564	24	473	100	1070	1	1	24277540	385	-1586.00	2.50	12	0.13	-1.00	634.00	2530	20230421	-37.31	1536	20231226	3.26	1747	-9.22	20240117	1536	3.26	20240130	2530	-37.31	20230421	1536	3.26	20231226	0.65	N	001000	100	24 억		902727	N	N	0	N	00	N
27	20240226	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-4	5	-0.25	48327717	30627	147.32	1578	1587	1576	2060	1111	1587	1577.94	3.72	0	-770	1611	1599	1584	1572	1557	1591	1564	24	473	100	1070	1	1	24277540	384	-1583.00	2.50	12	0.13	-1.00	634.00	2530	20230421	-37.43	1536	20231226	3.06	1747	-9.39	20240117	1536	3.06	20240130	2530	-37.43	20230421	1536	3.06	20231226	0.65	N	001000	100	24 억		902727	N	N	0	N	00	N
28	20240226	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	0	3	0.00	40330178	25558	122.93	1578	1587	1576	2060	1111	1587	1577.99	3.72	0	-1177	1611	1599	1584	1572	1557	1591	1564	24	473	100	1070	1	1	24277540	385	-1587.00	2.50	12	0.11	-1.00	634.00	2530	20230421	-37.27	1536	20231226	3.32	1747	-9.16	20240117	1536	3.32	20240130	2530	-37.27	20230421	1536	3.32	20231226	0.65	N	001000	100	24 억		902727	N	N	0	N	00	N
29	20240226	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-10	5	-0.63	37795741	23953	115.21	1578	1587	1576	2060	1111	1587	1577.91	3.72	0	-1172	1611	1599	1584	1572	1557	1591	1564	24	473	100	1070	1	1	24277540	383	-1577.00	2.49	12	0.10	-1.00	634.00	2530	20230421	-37.67	1536	20231226	2.67	1747	-9.73	20240117	1536	2.67	20240130	2530	-37.67	20230421	1536	2.67	20231226	0.65	N	001000	100	24 억		902727	N	N	0	N	00	N
30	20240226	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-2	5	-0.13	26705562	16927	81.42	1578	1585	1576	2060	1111	1587	1577.69	3.72	0	-1042	1611	1599	1584	1572	1557	1591	1564	24	473	100	1070	1	1	24277540	385	-1585.00	2.50	12	0.07	-1.00	634.00	2530	20230421	-37.35	1536	20231226	3.19	1747	-9.27	20240117	1536	3.19	20240130	2530	-37.35	20230421	1536	3.19	20231226	0.65	N	001000	100	24 억		902727	N	N	0	N	00	N
31	20240226	110114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-10	5	-0.63	13319680	8442	40.61	1578	1581	1577	2060	1111	1587	1577.79	3.72	0	-713	1611	1599	1584	1572	1557	1591	1564	24	473	100	1070	1	1	24277540	383	-1577.00	2.49	12	0.03	-1.00	634.00	2530	20230421	-37.67	1536	20231226	2.67	1747	-9.73	20240117	1536	2.67	20240130	2530	-37.67	20230421	1536	2.67	20231226	0.65	N	001000	100	24 억		902727	N	N	0	N	00	N
32	20240226	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-7	5	-0.44	10924097	6923	33.30	1578	1581	1577	2060	1111	1587	1577.94	3.72	0	-307	1611	1599	1584	1572	1557	1591	1564	24	473	100	1070	1	1	24277540	384	-1580.00	2.49	12	0.03	-1.00	634.00	2530	20230421	-37.55	1536	20231226	2.86	1747	-9.56	20240117	1536	2.86	20240130	2530	-37.55	20230421	1536	2.86	20231226	0.65	N	001000	100	24 억		902727	N	N	0	N	00	N
33	20240226	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-9	5	-0.57	74166	47	0.23	1578	1578	1578	2060	1111	1587	1578.00	3.72	0	-9	1611	1599	1584	1572	1557	1591	1564	24	473	100	1070	1	1	24277540	383	-1578.00	2.49	12	0.00	-1.00	634.00	2530	20230421	-37.63	1536	20231226	2.73	1747	-9.67	20240117	1536	2.73	20240130	2530	-37.63	20230421	1536	2.73	20231226	0.65	N	001000	100	24 억		902727	N	N	0	N	00	N
34	20240223	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-12	5	-0.75	32817902	20790	129.66	1596	1596	1569	2075	1120	1599	1578.54	3.72	0	-1119	1618	1608	1597	1587	1576	1603	1582	24	476	100	1080	1	1	24277540	385	-1587.00	2.50	12	0.09	-1.00	634.00	2530	20230421	-37.27	1536	20231226	3.32	1747	-9.16	20240117	1536	3.32	20240130	2530	-37.27	20230421	1536	3.32	20231226	0.65	N	001000	100	24 억		903958	N	N	0	N	00	N
35	20240223	150114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-22	5	-1.38	30850953	19548	121.92	1596	1596	1569	2075	1120	1599	1578.22	3.72	0	-997	1618	1608	1597	1587	1576	1603	1582	24	476	100	1080	1	1	24277540	383	-1577.00	2.49	12	0.08	-1.00	634.00	2530	20230421	-37.67	1536	20231226	2.67	1747	-9.73	20240117	1536	2.67	20240130	2530	-37.67	20230421	1536	2.67	20231226	0.65	N	001000	100	24 억		903958	N	N	0	N	00	N
36	20240223	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	-17	5	-1.06	29142162	18465	115.16	1596	1596	1569	2075	1120	1599	1578.24	3.72	0	-973	1618	1608	1597	1587	1576	1603	1582	24	476	100	1080	1	1	24277540	384	-1582.00	2.50	12	0.08	-1.00	634.00	2530	20230421	-37.47	1536	20231226	2.99	1747	-9.44	20240117	1536	2.99	20240130	2530	-37.47	20230421	1536	2.99	20231226	0.65	N	001000	100	24 억		903958	N	N	0	N	00	N
37	20240223	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	-20	5	-1.25	27921418	17692	110.34	1596	1596	1569	2075	1120	1599	1578.19	3.72	0	-978	1618	1608	1597	1587	1576	1603	1582	24	476	100	1080	1	1	24277540	383	-1579.00	2.49	12	0.07	-1.00	634.00	2530	20230421	-37.59	1536	20231226	2.80	1747	-9.62	20240117	1536	2.80	20240130	2530	-37.59	20230421	1536	2.80	20231226	0.65	N	001000	100	24 억		903958	N	N	0	N	00	N
38	20240223	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-12	5	-0.75	22308041	14134	88.15	1596	1596	1569	2075	1120	1599	1578.32	3.72	0	-1176	1618	1608	1597	1587	1576	1603	1582	24	476	100	1080	1	1	24277540	385	-1587.00	2.50	12	0.06	-1.00	634.00	2530	20230421	-37.27	1536	20231226	3.32	1747	-9.16	20240117	1536	3.32	20240130	2530	-37.27	20230421	1536	3.32	20231226	0.65	N	001000	100	24 억		903958	N	N	0	N	00	N
39	20240223	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-9	5	-0.56	19452359	12327	76.88	1596	1596	1569	2075	1120	1599	1578.03	3.72	0	-867	1618	1608	1597	1587	1576	1603	1582	24	476	100	1080	1	1	24277540	386	-1590.00	2.51	12	0.05	-1.00	634.00	2530	20230421	-37.15	1536	20231226	3.52	1747	-8.99	20240117	1536	3.52	20240130	2530	-37.15	20230421	1536	3.52	20231226	0.65	N	001000	100	24 억		903958	N	N	0	N	00	N
40	20240223	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-22	5	-1.38	17381938	11015	68.70	1596	1596	1569	2075	1120	1599	1578.02	3.72	0	-854	1618	1608	1597	1587	1576	1603	1582	24	476	100	1080	1	1	24277540	383	-1577.00	2.49	12	0.05	-1.00	634.00	2530	20230421	-37.67	1536	20231226	2.67	1747	-9.73	20240117	1536	2.67	20240130	2530	-37.67	20230421	1536	2.67	20231226	0.65	N	001000	100	24 억		903958	N	N	0	N	00	N
41	20240223	090113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-21	5	-1.31	6778961	4283	26.71	1596	1596	1578	2075	1120	1599	1582.76	3.72	0	379	1618	1608	1597	1587	1576	1603	1582	24	476	100	1080	1	1	24277540	383	-1578.00	2.49	12	0.02	-1.00	634.00	2530	20230421	-37.63	1536	20231226	2.73	1747	-9.67	20240117	1536	2.73	20240130	2530	-37.63	20230421	1536	2.73	20231226	0.65	N	001000	100	24 억		903958	N	N	0	N	00	N
42	20240222	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-2	5	-0.12	23591082	14757	98.35	1601	1607	1586	2080	1121	1601	1598.64	3.73	0	-2716	1623	1612	1599	1588	1575	1617	1593	24	479	100	1080	1	1	24277540	388	-1599.00	2.52	12	0.06	-1.00	634.00	2530	20230421	-36.80	1536	20231226	4.10	1747	-8.47	20240117	1536	4.10	20240130	2530	-36.80	20230421	1536	4.10	20231226	0.65	N	001000	100	24 억		906758	N	N	0	N	00	N
43	20240222	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1594	-7	5	-0.44	19116577	11953	79.67	1601	1607	1586	2080	1121	1601	1599.31	3.73	0	-2432	1623	1612	1599	1588	1575	1617	1593	24	479	100	1080	1	1	24277540	387	-1594.00	2.51	12	0.05	-1.00	634.00	2530	20230421	-37.00	1536	20231226	3.78	1747	-8.76	20240117	1536	3.78	20240130	2530	-37.00	20230421	1536	3.78	20231226	0.65	N	001000	100	24 억		906758	N	N	0	N	00	N
44	20240222	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1594	-7	5	-0.44	14606909	9128	60.84	1601	1607	1586	2080	1121	1601	1600.23	3.73	0	-1946	1623	1612	1599	1588	1575	1617	1593	24	479	100	1080	1	1	24277540	387	-1594.00	2.51	12	0.04	-1.00	634.00	2530	20230421	-37.00	1536	20231226	3.78	1747	-8.76	20240117	1536	3.78	20240130	2530	-37.00	20230421	1536	3.78	20231226	0.65	N	001000	100	24 억		906758	N	N	0	N	00	N
45	20240222	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-4	5	-0.25	13360438	8347	55.63	1601	1607	1586	2080	1121	1601	1600.63	3.73	0	-1472	1623	1612	1599	1588	1575	1617	1593	24	479	100	1080	1	1	24277540	388	-1597.00	2.52	12	0.03	-1.00	634.00	2530	20230421	-36.88	1536	20231226	3.97	1747	-8.59	20240117	1536	3.97	20240130	2530	-36.88	20230421	1536	3.97	20231226	0.65	N	001000	100	24 억		906758	N	N	0	N	00	N
46	20240222	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	-8	5	-0.50	12243168	7646	50.96	1601	1607	1586	2080	1121	1601	1601.25	3.73	0	-1241	1623	1612	1599	1588	1575	1617	1593	24	479	100	1080	1	1	24277540	387	-1593.00	2.51	12	0.03	-1.00	634.00	2530	20230421	-37.04	1536	20231226	3.71	1747	-8.82	20240117	1536	3.71	20240130	2530	-37.04	20230421	1536	3.71	20231226	0.65	N	001000	100	24 억		906758	N	N	0	N	00	N
47	20240222	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-4	5	-0.25	10921201	6818	45.44	1601	1607	1586	2080	1121	1601	1601.82	3.73	0	-594	1623	1612	1599	1588	1575	1617	1593	24	479	100	1080	1	1	24277540	388	-1597.00	2.52	12	0.03	-1.00	634.00	2530	20230421	-36.88	1536	20231226	3.97	1747	-8.59	20240117	1536	3.97	20240130	2530	-36.88	20230421	1536	3.97	20231226	0.65	N	001000	100	24 억		906758	N	N	0	N	00	N
48	20240222	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1606	5	2	0.31	9060266	5657	37.70	1601	1607	1586	2080	1121	1601	1601.60	3.73	0	-440	1623	1612	1599	1588	1575	1617	1593	24	479	100	1080	1	1	24277540	390	-1606.00	2.53	12	0.02	-1.00	634.00	2530	20230421	-36.52	1536	20231226	4.56	1747	-8.07	20240117	1536	4.56	20240130	2530	-36.52	20230421	1536	4.56	20231226	0.65	N	001000	100	24 억		906758	N	N	0	N	00	N
49	20240222	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	0	3	0.00	1601	1	0.01	1601	1601	1601	2080	1121	1601	1601.00	3.73	0	0	1623	1612	1599	1588	1575	1617	1593	24	479	100	1080	1	1	24277540	389	-1601.00	2.53	12	0.00	-1.00	634.00	2530	20230421	-36.72	1536	20231226	4.23	1747	-8.36	20240117	1536	4.23	20240130	2530	-36.72	20230421	1536	4.23	20231226	0.65	N	001000	100	24 억		906758	N	N	0	N	00	N
50	20240221	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	4	2	0.25	22932809	14404	191.06	1597	1610	1586	2075	1118	1597	1592.11	3.74	0	-1812	1625	1611	1600	1586	1575	1605	1580	24	478	100	1080	1	1	24277540	389	-1601.00	2.53	12	0.06	-1.00	634.00	2530	20230421	-36.72	1536	20231226	4.23	1747	-8.36	20240117	1536	4.23	20240130	2530	-36.72	20230421	1536	4.23	20231226	0.65	N	001000	100	24 억		908603	N	N	0	N	00	N
51	20240221	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	2	2	0.13	20126527	12650	167.79	1597	1610	1586	2075	1118	1597	1591.03	3.74	0	-1472	1625	1611	1600	1586	1575	1605	1580	24	478	100	1080	1	1	24277540	388	-1599.00	2.52	12	0.05	-1.00	634.00	2530	20230421	-36.80	1536	20231226	4.10	1747	-8.47	20240117	1536	4.10	20240130	2530	-36.80	20230421	1536	4.10	20231226	0.65	N	001000	100	24 억		908603	N	N	0	N	00	N
52	20240221	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1591	-6	5	-0.38	16196604	10182	135.06	1597	1610	1586	2075	1118	1597	1590.71	3.74	0	-1038	1625	1611	1600	1586	1575	1605	1580	24	478	100	1080	1	1	24277540	386	-1591.00	2.51	12	0.04	-1.00	634.00	2530	20230421	-37.11	1536	20231226	3.58	1747	-8.93	20240117	1536	3.58	20240130	2530	-37.11	20230421	1536	3.58	20231226	0.65	N	001000	100	24 억		908603	N	N	0	N	00	N
53	20240221	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-7	5	-0.44	14921309	9380	124.42	1597	1610	1586	2075	1118	1597	1590.76	3.74	0	-953	1625	1611	1600	1586	1575	1605	1580	24	478	100	1080	1	1	24277540	386	-1590.00	2.51	12	0.04	-1.00	634.00	2530	20230421	-37.15	1536	20231226	3.52	1747	-8.99	20240117	1536	3.52	20240130	2530	-37.15	20230421	1536	3.52	20231226	0.65	N	001000	100	24 억		908603	N	N	0	N	00	N
54	20240221	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1591	-6	5	-0.38	14274328	8974	119.03	1597	1610	1586	2075	1118	1597	1590.63	3.74	0	-691	1625	1611	1600	1586	1575	1605	1580	24	478	100	1080	1	1	24277540	386	-1591.00	2.51	12	0.04	-1.00	634.00	2530	20230421	-37.11	1536	20231226	3.58	1747	-8.93	20240117	1536	3.58	20240130	2530	-37.11	20230421	1536	3.58	20231226	0.65	N	001000	100	24 억		908603	N	N	0	N	00	N
55	20240221	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1591	-6	5	-0.38	8486200	5329	70.69	1597	1610	1586	2075	1118	1597	1592.46	3.74	0	-302	1625	1611	1600	1586	1575	1605	1580	24	478	100	1080	1	1	24277540	386	-1591.00	2.51	12	0.02	-1.00	634.00	2530	20230421	-37.11	1536	20231226	3.58	1747	-8.93	20240117	1536	3.58	20240130	2530	-37.11	20230421	1536	3.58	20231226	0.65	N	001000	100	24 억		908603	N	N	0	N	00	N
56	20240221	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	-5	5	-0.31	6106510	3833	50.84	1597	1610	1586	2075	1118	1597	1593.14	3.74	0	-300	1625	1611	1600	1586	1575	1605	1580	24	478	100	1080	1	1	24277540	386	-1592.00	2.51	12	0.02	-1.00	634.00	2530	20230421	-37.08	1536	20231226	3.65	1747	-8.87	20240117	1536	3.65	20240130	2530	-37.08	20230421	1536	3.65	20231226	0.65	N	001000	100	24 억		908603	N	N	0	N	00	N
57	20240221	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	0	3	0.00	0	0	0.00	0	0	0	2075	1118	1597	0.00	3.74	0	0	1625	1611	1600	1586	1575	1605	1580	24	478	100	1080	1	1	24277540	388	-1597.00	2.52	12	0.00	-1.00	634.00	2530	20230421	-36.88	1536	20231226	3.97	1747	-8.59	20240117	1536	3.97	20240130	2530	-36.88	20230421	1536	3.97	20231226	0.65	N	001000	100	24 억		908603	N	N	0	N	00	N
58	20240220	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-2	5	-0.13	12021994	7510	48.28	1599	1614	1589	2075	1120	1599	1600.80	3.75	0	-1245	1609	1603	1594	1588	1579	1606	1591	24	476	100	1080	1	1	24277540	388	-1597.00	2.52	12	0.03	-1.00	634.00	2530	20230421	-36.88	1536	20231226	3.97	1747	-8.59	20240117	1536	3.97	20240130	2530	-36.88	20230421	1536	3.97	20231226	0.66	N	001000	100	24 억		909910	N	N	0	N	00	N
59	20240220	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-2	5	-0.13	11354573	7092	45.59	1599	1614	1589	2075	1120	1599	1601.04	3.75	0	-1281	1609	1603	1594	1588	1579	1606	1591	24	476	100	1080	1	1	24277540	388	-1597.00	2.52	12	0.03	-1.00	634.00	2530	20230421	-36.88	1536	20231226	3.97	1747	-8.59	20240117	1536	3.97	20240130	2530	-36.88	20230421	1536	3.97	20231226	0.66	N	001000	100	24 억		909910	N	N	0	N	00	N
60	20240220	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	-6	5	-0.38	9376746	5850	37.61	1599	1614	1589	2075	1120	1599	1602.86	3.75	0	-870	1609	1603	1594	1588	1579	1606	1591	24	476	100	1080	1	1	24277540	387	-1593.00	2.51	12	0.02	-1.00	634.00	2530	20230421	-37.04	1536	20231226	3.71	1747	-8.82	20240117	1536	3.71	20240130	2530	-37.04	20230421	1536	3.71	20231226	0.66	N	001000	100	24 억		909910	N	N	0	N	00	N
61	20240220	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-2	5	-0.13	7876365	4907	31.55	1599	1614	1589	2075	1120	1599	1605.13	3.75	0	-777	1609	1603	1594	1588	1579	1606	1591	24	476	100	1080	1	1	24277540	388	-1597.00	2.52	12	0.02	-1.00	634.00	2530	20230421	-36.88	1536	20231226	3.97	1747	-8.59	20240117	1536	3.97	20240130	2530	-36.88	20230421	1536	3.97	20231226	0.66	N	001000	100	24 억		909910	N	N	0	N	00	N
62	20240220	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1594	-5	5	-0.31	6746042	4197	26.98	1599	1614	1589	2075	1120	1599	1607.35	3.75	0	-392	1609	1603	1594	1588	1579	1606	1591	24	476	100	1080	1	1	24277540	387	-1594.00	2.51	12	0.02	-1.00	634.00	2530	20230421	-37.00	1536	20231226	3.78	1747	-8.76	20240117	1536	3.78	20240130	2530	-37.00	20230421	1536	3.78	20231226	0.66	N	001000	100	24 억		909910	N	N	0	N	00	N
63	20240220	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	-6	5	-0.38	6394088	3976	25.56	1599	1614	1589	2075	1120	1599	1608.17	3.75	0	-271	1609	1603	1594	1588	1579	1606	1591	24	476	100	1080	1	1	24277540	387	-1593.00	2.51	12	0.02	-1.00	634.00	2530	20230421	-37.04	1536	20231226	3.71	1747	-8.82	20240117	1536	3.71	20240130	2530	-37.04	20230421	1536	3.71	20231226	0.66	N	001000	100	24 억		909910	N	N	0	N	00	N
64	20240220	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	0	3	0.00	6366947	3959	25.45	1599	1614	1589	2075	1120	1599	1608.22	3.75	0	-254	1609	1603	1594	1588	1579	1606	1591	24	476	100	1080	1	1	24277540	388	-1599.00	2.52	12	0.02	-1.00	634.00	2530	20230421	-36.80	1536	20231226	4.10	1747	-8.47	20240117	1536	4.10	20240130	2530	-36.80	20230421	1536	4.10	20231226	0.66	N	001000	100	24 억		909910	N	N	0	N	00	N
65	20240220	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	0	3	0.00	1599	1	0.01	1599	1599	1599	2075	1120	1599	1599.00	3.75	0	0	1609	1603	1594	1588	1579	1606	1591	24	476	100	1080	1	1	24277540	388	-1599.00	2.52	12	0.00	-1.00	634.00	2530	20230421	-36.80	1536	20231226	4.10	1747	-8.47	20240117	1536	4.10	20240130	2530	-36.80	20230421	1536	4.10	20231226	0.66	N	001000	100	24 억		909910	N	N	0	N	00	N
66	20240219	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	0	3	0.00	24764991	15555	52.12	1599	1600	1585	2075	1120	1599	1592.09	3.75	0	-1134	1613	1606	1594	1587	1575	1600	1581	24	476	100	1080	1	1	24277540	388	-1599.00	2.52	12	0.06	-1.00	634.00	2530	20230421	-36.80	1536	20231226	4.10	1747	-8.47	20240117	1536	4.10	20240130	2530	-36.80	20230421	1536	4.10	20231226	0.66	N	001000	100	24 억		911129	N	N	0	N	00	N
67	20240219	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	-6	5	-0.38	22478935	14121	47.31	1599	1600	1585	2075	1120	1599	1591.88	3.75	0	-810	1613	1606	1594	1587	1575	1600	1581	24	476	100	1080	1	1	24277540	387	-1593.00	2.51	12	0.06	-1.00	634.00	2530	20230421	-37.04	1536	20231226	3.71	1747	-8.82	20240117	1536	3.71	20240130	2530	-37.04	20230421	1536	3.71	20231226	0.66	N	001000	100	24 억		911129	N	N	0	N	00	N
68	20240219	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	-6	5	-0.38	21552196	13539	45.36	1599	1600	1585	2075	1120	1599	1591.86	3.75	0	-256	1613	1606	1594	1587	1575	1600	1581	24	476	100	1080	1	1	24277540	387	-1593.00	2.51	12	0.06	-1.00	634.00	2530	20230421	-37.04	1536	20231226	3.71	1747	-8.82	20240117	1536	3.71	20240130	2530	-37.04	20230421	1536	3.71	20231226	0.66	N	001000	100	24 억		911129	N	N	0	N	00	N
69	20240219	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-9	5	-0.56	11348601	7114	23.83	1599	1600	1588	2075	1120	1599	1595.25	3.75	0	137	1613	1606	1594	1587	1575	1600	1581	24	476	100	1080	1	1	24277540	386	-1590.00	2.51	12	0.03	-1.00	634.00	2530	20230421	-37.15	1536	20231226	3.52	1747	-8.99	20240117	1536	3.52	20240130	2530	-37.15	20230421	1536	3.52	20231226	0.66	N	001000	100	24 억		911129	N	N	0	N	00	N
70	20240219	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	1	2	0.06	9256137	5798	19.43	1599	1600	1588	2075	1120	1599	1596.44	3.75	0	-121	1613	1606	1594	1587	1575	1600	1581	24	476	100	1080	1	1	24277540	388	-1600.00	2.52	12	0.02	-1.00	634.00	2530	20230421	-36.76	1536	20231226	4.17	1747	-8.41	20240117	1536	4.17	20240130	2530	-36.76	20230421	1536	4.17	20231226	0.66	N	001000	100	24 억		911129	N	N	0	N	00	N
71	20240219	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-1	5	-0.06	6627785	4152	13.91	1599	1600	1588	2075	1120	1599	1596.29	3.75	0	-68	1613	1606	1594	1587	1575	1600	1581	24	476	100	1080	1	1	24277540	388	-1598.00	2.52	12	0.02	-1.00	634.00	2530	20230421	-36.84	1536	20231226	4.04	1747	-8.53	20240117	1536	4.04	20240130	2530	-36.84	20230421	1536	4.04	20231226	0.66	N	001000	100	24 억		911129	N	N	0	N	00	N
72	20240219	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	1	2	0.06	6126011	3838	12.86	1599	1600	1588	2075	1120	1599	1596.15	3.75	0	235	1613	1606	1594	1587	1575	1600	1581	24	476	100	1080	1	1	24277540	388	-1600.00	2.52	12	0.02	-1.00	634.00	2530	20230421	-36.76	1536	20231226	4.17	1747	-8.41	20240117	1536	4.17	20240130	2530	-36.76	20230421	1536	4.17	20231226	0.66	N	001000	100	24 억		911129	N	N	0	N	00	N
73	20240219	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	0	3	0.00	2791854	1746	5.85	1599	1599	1599	2075	1120	1599	1599.00	3.75	0	-665	1613	1606	1594	1587	1575	1600	1581	24	476	100	1080	1	1	24277540	388	-1599.00	2.52	12	0.01	-1.00	634.00	2530	20230421	-36.80	1536	20231226	4.10	1747	-8.47	20240117	1536	4.10	20240130	2530	-36.80	20230421	1536	4.10	20231226	0.66	N	001000	100	24 억		911129	N	N	0	N	00	N
74	20240216	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-2	5	-0.12	47376471	29847	82.46	1601	1601	1582	2080	1121	1601	1587.31	3.76	0	-2206	1615	1607	1594	1586	1573	1612	1591	24	479	100	1080	1	1	24277540	388	-1599.00	2.52	12	0.12	-1.00	634.00	2530	20230421	-36.80	1536	20231226	4.10	1747	-8.47	20240117	1536	4.10	20240130	2530	-36.80	20230421	1536	4.10	20231226	0.66	N	001000	100	24 억		913335	N	N	0	N	00	N
75	20240216	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-6	5	-0.37	38209845	24080	66.53	1601	1601	1583	2080	1121	1601	1586.79	3.76	0	-1656	1615	1607	1594	1586	1573	1612	1591	24	479	100	1080	1	1	24277540	387	-1595.00	2.52	12	0.10	-1.00	634.00	2530	20230421	-36.96	1536	20231226	3.84	1747	-8.70	20240117	1536	3.84	20240130	2530	-36.96	20230421	1536	3.84	20231226	0.66	N	001000	100	24 억		913335	N	N	0	N	00	N
76	20240216	140113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-18	5	-1.12	33525461	21135	58.39	1601	1601	1583	2080	1121	1601	1586.25	3.76	0	-1489	1615	1607	1594	1586	1573	1612	1591	24	479	100	1080	1	1	24277540	384	-1583.00	2.50	12	0.09	-1.00	634.00	2530	20230421	-37.43	1536	20231226	3.06	1747	-9.39	20240117	1536	3.06	20240130	2530	-37.43	20230421	1536	3.06	20231226	0.66	N	001000	100	24 억		913335	N	N	0	N	00	N
77	20240216	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-16	5	-1.00	22876166	14417	39.83	1601	1601	1583	2080	1121	1601	1586.75	3.76	0	-924	1615	1607	1594	1586	1573	1612	1591	24	479	100	1080	1	1	24277540	385	-1585.00	2.50	12	0.06	-1.00	634.00	2530	20230421	-37.35	1536	20231226	3.19	1747	-9.27	20240117	1536	3.19	20240130	2530	-37.35	20230421	1536	3.19	20231226	0.66	N	001000	100	24 억		913335	N	N	0	N	00	N
78	20240216	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-11	5	-0.69	22467688	14160	39.12	1601	1601	1583	2080	1121	1601	1586.70	3.76	0	-774	1615	1607	1594	1586	1573	1612	1591	24	479	100	1080	1	1	24277540	386	-1590.00	2.51	12	0.06	-1.00	634.00	2530	20230421	-37.15	1536	20231226	3.52	1747	-8.99	20240117	1536	3.52	20240130	2530	-37.15	20230421	1536	3.52	20231226	0.66	N	001000	100	24 억		913335	N	N	0	N	00	N
79	20240216	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1593	-8	5	-0.50	15422829	9715	26.84	1601	1601	1584	2080	1121	1601	1587.53	3.76	0	-1068	1615	1607	1594	1586	1573	1612	1591	24	479	100	1080	1	1	24277540	387	-1593.00	2.51	12	0.04	-1.00	634.00	2530	20230421	-37.04	1536	20231226	3.71	1747	-8.82	20240117	1536	3.71	20240130	2530	-37.04	20230421	1536	3.71	20231226	0.66	N	001000	100	24 억		913335	N	N	0	N	00	N
80	20240216	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	-17	5	-1.06	13929529	8775	24.24	1601	1601	1584	2080	1121	1601	1587.41	3.76	0	-815	1615	1607	1594	1586	1573	1612	1591	24	479	100	1080	1	1	24277540	385	-1584.00	2.50	12	0.04	-1.00	634.00	2530	20230421	-37.39	1536	20231226	3.12	1747	-9.33	20240117	1536	3.12	20240130	2530	-37.39	20230421	1536	3.12	20231226	0.66	N	001000	100	24 억		913335	N	N	0	N	00	N
81	20240216	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	0	3	0.00	259362	162	0.45	1601	1601	1601	2080	1121	1601	1601.00	3.76	0	-162	1615	1607	1594	1586	1573	1612	1591	24	479	100	1080	1	1	24277540	389	-1601.00	2.53	12	0.00	-1.00	634.00	2530	20230421	-36.72	1536	20231226	4.23	1747	-8.36	20240117	1536	4.23	20240130	2530	-36.72	20230421	1536	4.23	20231226	0.66	N	001000	100	24 억		913335	N	N	0	N	00	N
82	20240215	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	4	2	0.25	57623645	36196	137.29	1597	1602	1581	2075	1118	1597	1591.99	3.77	0	-2850	1612	1604	1596	1588	1580	1600	1584	24	478	100	1080	1	1	24277540	389	-1601.00	2.53	12	0.15	-1.00	634.00	2530	20230421	-36.72	1536	20231226	4.23	1747	-8.36	20240117	1536	4.23	20240130	2530	-36.72	20230421	1536	4.23	20231226	0.66	N	001000	100	24 억		916233	N	N	0	N	00	N
83	20240215	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	1	2	0.06	55231419	34696	131.60	1597	1602	1581	2075	1118	1597	1591.87	3.77	0	-2908	1612	1604	1596	1588	1580	1600	1584	24	478	100	1080	1	1	24277540	388	-1598.00	2.52	12	0.14	-1.00	634.00	2530	20230421	-36.84	1536	20231226	4.04	1747	-8.53	20240117	1536	4.04	20240130	2530	-36.84	20230421	1536	4.04	20231226	0.66	N	001000	100	24 억		916233	N	N	0	N	00	N
84	20240215	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-2	5	-0.13	51202225	32174	122.03	1597	1602	1581	2075	1118	1597	1591.42	3.77	0	-2535	1612	1604	1596	1588	1580	1600	1584	24	478	100	1080	1	1	24277540	387	-1595.00	2.52	12	0.13	-1.00	634.00	2530	20230421	-36.96	1536	20231226	3.84	1747	-8.70	20240117	1536	3.84	20240130	2530	-36.96	20230421	1536	3.84	20231226	0.66	N	001000	100	24 억		916233	N	N	0	N	00	N
85	20240215	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	1	2	0.06	43836256	27544	104.47	1597	1602	1581	2075	1118	1597	1591.50	3.77	0	-2361	1612	1604	1596	1588	1580	1600	1584	24	478	100	1080	1	1	24277540	388	-1598.00	2.52	12	0.11	-1.00	634.00	2530	20230421	-36.84	1536	20231226	4.04	1747	-8.53	20240117	1536	4.04	20240130	2530	-36.84	20230421	1536	4.04	20231226	0.66	N	001000	100	24 억		916233	N	N	0	N	00	N
86	20240215	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	2	2	0.13	42937292	26981	102.34	1597	1602	1581	2075	1118	1597	1591.39	3.77	0	-2186	1612	1604	1596	1588	1580	1600	1584	24	478	100	1080	1	1	24277540	388	-1599.00	2.52	12	0.11	-1.00	634.00	2530	20230421	-36.80	1536	20231226	4.10	1747	-8.47	20240117	1536	4.10	20240130	2530	-36.80	20230421	1536	4.10	20231226	0.66	N	001000	100	24 억		916233	N	N	0	N	00	N
87	20240215	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	2	2	0.13	40076345	25191	95.55	1597	1602	1581	2075	1118	1597	1590.90	3.77	0	-2415	1612	1604	1596	1588	1580	1600	1584	24	478	100	1080	1	1	24277540	388	-1599.00	2.52	12	0.10	-1.00	634.00	2530	20230421	-36.80	1536	20231226	4.10	1747	-8.47	20240117	1536	4.10	20240130	2530	-36.80	20230421	1536	4.10	20231226	0.66	N	001000	100	24 억		916233	N	N	0	N	00	N
88	20240215	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	1	2	0.06	9938150	6247	23.69	1597	1602	1581	2075	1118	1597	1590.87	3.77	0	-2124	1612	1604	1596	1588	1580	1600	1584	24	478	100	1080	1	1	24277540	388	-1598.00	2.52	12	0.03	-1.00	634.00	2530	20230421	-36.84	1536	20231226	4.04	1747	-8.53	20240117	1536	4.04	20240130	2530	-36.84	20230421	1536	4.04	20231226	0.66	N	001000	100	24 억		916233	N	N	0	N	00	N
89	20240215	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	3	2	0.19	809691	507	1.92	1597	1600	1597	2075	1118	1597	1597.02	3.77	0	3	1612	1604	1596	1588	1580	1600	1584	24	478	100	1080	1	1	24277540	388	-1600.00	2.52	12	0.00	-1.00	634.00	2530	20230421	-36.76	1536	20231226	4.17	1747	-8.41	20240117	1536	4.17	20240130	2530	-36.76	20230421	1536	4.17	20231226	0.66	N	001000	100	24 억		916233	N	N	0	N	00	N
90	20240214	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-5	5	-0.31	41963656	26365	79.31	1602	1604	1588	2080	1122	1602	1591.52	3.78	0	-2137	1633	1617	1600	1584	1567	1625	1592	24	478	100	1080	1	1	24277540	388	-1597.00	2.52	12	0.11	-1.00	634.00	2530	20230421	-36.88	1536	20231226	3.97	1747	-8.59	20240117	1536	3.97	20240130	2530	-36.88	20230421	1536	3.97	20231226	0.66	N	001000	100	24 억		918458	N	N	0	N	00	N
91	20240214	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-7	5	-0.44	40144816	25222	75.87	1602	1604	1588	2080	1122	1602	1591.53	3.78	0	-2003	1633	1617	1600	1584	1567	1625	1592	24	478	100	1080	1	1	24277540	387	-1595.00	2.52	12	0.10	-1.00	634.00	2530	20230421	-36.96	1536	20231226	3.84	1747	-8.70	20240117	1536	3.84	20240130	2530	-36.96	20230421	1536	3.84	20231226	0.66	N	001000	100	24 억		918458	N	N	0	N	00	N
92	20240214	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-12	5	-0.75	36754317	23089	69.45	1602	1604	1588	2080	1122	1602	1591.72	3.78	0	-1425	1633	1617	1600	1584	1567	1625	1592	24	478	100	1080	1	1	24277540	386	-1590.00	2.51	12	0.10	-1.00	634.00	2530	20230421	-37.15	1536	20231226	3.52	1747	-8.99	20240117	1536	3.52	20240130	2530	-37.15	20230421	1536	3.52	20231226	0.66	N	001000	100	24 억		918458	N	N	0	N	00	N
93	20240214	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-2	5	-0.12	14069326	8818	26.52	1602	1604	1588	2080	1122	1602	1595.29	3.78	0	-1665	1633	1617	1600	1584	1567	1625	1592	24	478	100	1080	1	1	24277540	388	-1600.00	2.52	12	0.04	-1.00	634.00	2530	20230421	-36.76	1536	20231226	4.17	1747	-8.41	20240117	1536	4.17	20240130	2530	-36.76	20230421	1536	4.17	20231226	0.66	N	001000	100	24 억		918458	N	N	0	N	00	N
94	20240214	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-7	5	-0.44	12218856	7657	23.03	1602	1604	1588	2080	1122	1602	1595.51	3.78	0	-1683	1633	1617	1600	1584	1567	1625	1592	24	478	100	1080	1	1	24277540	387	-1595.00	2.52	12	0.03	-1.00	634.00	2530	20230421	-36.96	1536	20231226	3.84	1747	-8.70	20240117	1536	3.84	20240130	2530	-36.96	20230421	1536	3.84	20231226	0.66	N	001000	100	24 억		918458	N	N	0	N	00	N
95	20240214	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-7	5	-0.44	11189563	7013	21.09	1602	1604	1588	2080	1122	1602	1595.25	3.78	0	-1574	1633	1617	1600	1584	1567	1625	1592	24	478	100	1080	1	1	24277540	387	-1595.00	2.52	12	0.03	-1.00	634.00	2530	20230421	-36.96	1536	20231226	3.84	1747	-8.70	20240117	1536	3.84	20240130	2530	-36.96	20230421	1536	3.84	20231226	0.66	N	001000	100	24 억		918458	N	N	0	N	00	N
96	20240214	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-4	5	-0.25	2650958	1657	4.98	1602	1602	1598	2080	1122	1602	1599.36	3.78	0	-17	1633	1617	1600	1584	1567	1625	1592	24	478	100	1080	1	1	24277540	388	-1598.00	2.52	12	0.01	-1.00	634.00	2530	20230421	-36.84	1536	20231226	4.04	1747	-8.53	20240117	1536	4.04	20240130	2530	-36.84	20230421	1536	4.04	20231226	0.66	N	001000	100	24 억		918458	N	N	0	N	00	N
97	20240213	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-14	5	-0.87	53018138	33245	180.71	1594	1616	1583	2100	1132	1616	1594.77	3.79	0	-2510	1634	1625	1609	1600	1584	1629	1604	24	484	100	1090	1	1	24277540	389	-1602.00	2.53	12	0.14	-1.00	634.00	2530	20230421	-36.68	1536	20231226	4.30	1747	-8.30	20240117	1536	4.30	20240130	2530	-36.68	20230421	1536	4.30	20231226	0.64	N	001000	100	24 억		921103	N	N	0	N	00	N
98	20240213	150110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	-24	5	-1.49	49548311	31076	168.92	1594	1616	1583	2100	1132	1616	1594.42	3.79	0	-1838	1634	1625	1609	1600	1584	1629	1604	24	484	100	1090	1	1	24277540	386	-1592.00	2.51	12	0.13	-1.00	634.00	2530	20230421	-37.08	1536	20231226	3.65	1747	-8.87	20240117	1536	3.65	20240130	2530	-37.08	20230421	1536	3.65	20231226	0.64	N	001000	100	24 억		921103	N	N	0	N	00	N
99	20240213	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-27	5	-1.67	40272548	25244	137.22	1594	1616	1583	2100	1132	1616	1595.33	3.79	0	-1844	1634	1625	1609	1600	1584	1629	1604	24	484	100	1090	1	1	24277540	386	-1589.00	2.51	12	0.10	-1.00	634.00	2530	20230421	-37.19	1536	20231226	3.45	1747	-9.04	20240117	1536	3.45	20240130	2530	-37.19	20230421	1536	3.45	20231226	0.64	N	001000	100	24 억		921103	N	N	0	N	00	N
100	20240213	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	-11	5	-0.68	35105128	21995	119.56	1594	1616	1583	2100	1132	1616	1596.05	3.79	0	-1685	1634	1625	1609	1600	1584	1629	1604	24	484	100	1090	1	1	24277540	390	-1605.00	2.53	12	0.09	-1.00	634.00	2530	20230421	-36.56	1536	20231226	4.49	1747	-8.13	20240117	1536	4.49	20240130	2530	-36.56	20230421	1536	4.49	20231226	0.64	N	001000	100	24 억		921103	N	N	0	N	00	N
101	20240213	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	-9	5	-0.56	17999761	11271	61.27	1594	1616	1590	2100	1132	1616	1597.00	3.79	0	-1443	1634	1625	1609	1600	1584	1629	1604	24	484	100	1090	1	1	24277540	390	-1607.00	2.53	12	0.05	-1.00	634.00	2530	20230421	-36.48	1536	20231226	4.62	1747	-8.01	20240117	1536	4.62	20240130	2530	-36.48	20230421	1536	4.62	20231226	0.64	N	001000	100	24 억		921103	N	N	0	N	00	N
102	20240213	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	-9	5	-0.56	17983691	11261	61.21	1594	1616	1590	2100	1132	1616	1596.99	3.79	0	-1443	1634	1625	1609	1600	1584	1629	1604	24	484	100	1090	1	1	24277540	390	-1607.00	2.53	12	0.05	-1.00	634.00	2530	20230421	-36.48	1536	20231226	4.62	1747	-8.01	20240117	1536	4.62	20240130	2530	-36.48	20230421	1536	4.62	20231226	0.64	N	001000	100	24 억		921103	N	N	0	N	00	N
103	20240213	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-7	5	-0.43	14736111	9233	50.19	1594	1616	1590	2100	1132	1616	1596.03	3.79	0	-747	1634	1625	1609	1600	1584	1629	1604	24	484	100	1090	1	1	24277540	391	-1609.00	2.54	12	0.04	-1.00	634.00	2530	20230421	-36.40	1536	20231226	4.75	1747	-7.90	20240117	1536	4.75	20240130	2530	-36.40	20230421	1536	4.75	20231226	0.64	N	001000	100	24 억		921103	N	N	0	N	00	N