KissMeData/064090/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	160548	51	100.00	KOSDAQ		유통	N	N	N	N		N	2795	10	2	0.36	229323455	81601	102.42	2710	2860	2700	3620	1950	2785	2810.30	0.26	0	-2147	2848	2816	2768	2736	2688	2792	2712	153	835	500	0	5	1	30547639	854	-2.53	10.20	12	0.27	-1104.00	274.00	3070	20240226	-8.96	1561	20230728	79.05	3070	-8.96	20240226	1880	48.67	20240104	3070	-8.96	20240226	1561	79.05	20230728	0.00	N	064090	500	152 억		78956	N	N	0	N	00	N
3	20240229	150550	51	100.00	KOSDAQ		유통	N	N	N	N		N	2815	30	2	1.08	219167230	77970	97.86	2710	2860	2700	3620	1950	2785	2810.92	0.26	0	-1435	2848	2816	2768	2736	2688	2792	2712	153	835	500	0	5	1	30547639	860	-2.55	10.27	12	0.26	-1104.00	274.00	3070	20240226	-8.31	1561	20230728	80.33	3070	-8.31	20240226	1880	49.73	20240104	3070	-8.31	20240226	1561	80.33	20230728	0.00	N	064090	500	152 억		78956	N	N	0	N	00	N
4	20240229	140550	51	100.00	KOSDAQ		유통	N	N	N	N		N	2850	65	2	2.33	174887770	62431	78.36	2710	2860	2700	3620	1950	2785	2801.30	0.26	0	-3624	2848	2816	2768	2736	2688	2792	2712	153	835	500	0	5	1	30547639	871	-2.58	10.40	12	0.20	-1104.00	274.00	3070	20240226	-7.17	1561	20230728	82.58	3070	-7.17	20240226	1880	51.60	20240104	3070	-7.17	20240226	1561	82.58	20230728	0.00	N	064090	500	152 억		78956	N	N	0	N	00	N
5	20240229	130550	51	100.00	KOSDAQ		유통	N	N	N	N		N	2855	70	2	2.51	144996420	51923	65.17	2710	2860	2700	3620	1950	2785	2792.53	0.26	0	-3870	2848	2816	2768	2736	2688	2792	2712	153	835	500	0	5	1	30547639	872	-2.59	10.42	12	0.17	-1104.00	274.00	3070	20240226	-7.00	1561	20230728	82.90	3070	-7.00	20240226	1880	51.86	20240104	3070	-7.00	20240226	1561	82.90	20230728	0.00	N	064090	500	152 억		78956	N	N	0	N	00	N
6	20240229	120549	51	100.00	KOSDAQ		유통	N	N	N	N		N	2815	30	2	1.08	114033570	41020	51.49	2710	2850	2700	3620	1950	2785	2779.95	0.26	0	-5115	2848	2816	2768	2736	2688	2792	2712	153	835	500	0	5	1	30547639	860	-2.55	10.27	12	0.13	-1104.00	274.00	3070	20240226	-8.31	1561	20230728	80.33	3070	-8.31	20240226	1880	49.73	20240104	3070	-8.31	20240226	1561	80.33	20230728	0.00	N	064090	500	152 억		78956	N	N	0	N	00	N
7	20240229	110551	51	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-5	5	-0.18	82350620	29700	37.28	2710	2850	2700	3620	1950	2785	2772.75	0.26	0	-5888	2848	2816	2768	2736	2688	2792	2712	153	835	500	0	5	1	30547639	849	-2.52	10.15	12	0.10	-1104.00	274.00	3070	20240226	-9.45	1561	20230728	78.09	3070	-9.45	20240226	1880	47.87	20240104	3070	-9.45	20240226	1561	78.09	20230728	0.00	N	064090	500	152 억		78956	N	N	0	N	00	N
8	20240229	100550	51	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-25	5	-0.90	65678715	23705	29.75	2710	2850	2700	3620	1950	2785	2770.67	0.26	0	-6706	2848	2816	2768	2736	2688	2792	2712	153	835	500	0	5	1	30547639	843	-2.50	10.07	12	0.08	-1104.00	274.00	3070	20240226	-10.10	1561	20230728	76.81	3070	-10.10	20240226	1880	46.81	20240104	3070	-10.10	20240226	1561	76.81	20230728	0.00	N	064090	500	152 억		78956	N	N	0	N	00	N
9	20240229	090550	51	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-30	5	-1.08	22027865	8115	10.19	2710	2760	2700	3620	1950	2785	2714.46	0.26	0	417	2848	2816	2768	2736	2688	2792	2712	153	835	500	0	5	1	30547639	842	-2.50	10.05	12	0.03	-1104.00	274.00	3070	20240226	-10.26	1561	20230728	76.49	3070	-10.26	20240226	1880	46.54	20240104	3070	-10.26	20240226	1561	76.49	20230728	0.00	N	064090	500	152 억		78956	N	N	0	N	00	N
10	20240228	160516	51	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-15	5	-0.54	219454805	79669	84.72	2795	2800	2720	3640	1960	2800	2754.58	0.26	0	96	2956	2877	2781	2702	2606	2830	2655	153	840	500	0	5	1	30547639	851	-2.52	10.16	12	0.26	-1104.00	274.00	3070	20240226	-9.28	1561	20230728	78.41	3070	-9.28	20240226	1880	48.14	20240104	3070	-9.28	20240226	1561	78.41	20230728	0.00	N	064090	500	152 억		78836	N	N	0	N	00	N
11	20240228	150517	51	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-45	5	-1.61	203119855	73746	78.42	2795	2800	2720	3640	1960	2800	2754.32	0.26	0	296	2956	2877	2781	2702	2606	2830	2655	153	840	500	0	5	1	30547639	842	-2.50	10.05	12	0.24	-1104.00	274.00	3070	20240226	-10.26	1561	20230728	76.49	3070	-10.26	20240226	1880	46.54	20240104	3070	-10.26	20240226	1561	76.49	20230728	0.00	N	064090	500	152 억		78836	N	N	0	N	00	N
12	20240228	140550	51	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-40	5	-1.43	181783745	66062	70.25	2795	2800	2720	3640	1960	2800	2751.71	0.26	0	4898	2956	2877	2781	2702	2606	2830	2655	153	840	500	0	5	1	30547639	843	-2.50	10.07	12	0.22	-1104.00	274.00	3070	20240226	-10.10	1561	20230728	76.81	3070	-10.10	20240226	1880	46.81	20240104	3070	-10.10	20240226	1561	76.81	20230728	0.00	N	064090	500	152 억		78836	N	N	0	N	00	N
13	20240228	130551	51	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-55	5	-1.96	177244455	64423	68.51	2795	2800	2720	3640	1960	2800	2751.26	0.26	0	5239	2956	2877	2781	2702	2606	2830	2655	153	840	500	0	5	1	30547639	839	-2.49	10.02	12	0.21	-1104.00	274.00	3070	20240226	-10.59	1561	20230728	75.85	3070	-10.59	20240226	1880	46.01	20240104	3070	-10.59	20240226	1561	75.85	20230728	0.00	N	064090	500	152 억		78836	N	N	0	N	00	N
14	20240228	120551	51	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-40	5	-1.43	115958590	42177	44.85	2795	2800	2720	3640	1960	2800	2749.33	0.26	0	3772	2956	2877	2781	2702	2606	2830	2655	153	840	500	0	5	1	30547639	843	-2.50	10.07	12	0.14	-1104.00	274.00	3070	20240226	-10.10	1561	20230728	76.81	3070	-10.10	20240226	1880	46.81	20240104	3070	-10.10	20240226	1561	76.81	20230728	0.00	N	064090	500	152 억		78836	N	N	0	N	00	N
15	20240228	110527	51	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-50	5	-1.79	102492570	37303	39.67	2795	2800	2720	3640	1960	2800	2747.57	0.26	0	4653	2956	2877	2781	2702	2606	2830	2655	153	840	500	0	5	1	30547639	840	-2.49	10.04	12	0.12	-1104.00	274.00	3070	20240226	-10.42	1561	20230728	76.17	3070	-10.42	20240226	1880	46.28	20240104	3070	-10.42	20240226	1561	76.17	20230728	0.00	N	064090	500	152 억		78836	N	N	0	N	00	N
16	20240228	100548	51	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-5	5	-0.18	51537535	18814	20.01	2795	2800	2720	3640	1960	2800	2739.32	0.26	0	25	2956	2877	2781	2702	2606	2830	2655	153	840	500	0	5	1	30547639	854	-2.53	10.20	12	0.06	-1104.00	274.00	3070	20240226	-8.96	1561	20230728	79.05	3070	-8.96	20240226	1880	48.67	20240104	3070	-8.96	20240226	1561	79.05	20230728	0.00	N	064090	500	152 억		78836	N	N	0	N	00	N
17	20240228	090550	51	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-5	5	-0.18	50310	18	0.02	2795	2795	2795	3640	1960	2800	2795.00	0.26	0	-2	2956	2877	2781	2702	2606	2830	2655	153	840	500	0	5	1	30547639	854	-2.53	10.20	12	0.00	-1104.00	274.00	3070	20240226	-8.96	1561	20230728	79.05	3070	-8.96	20240226	1880	48.67	20240104	3070	-8.96	20240226	1561	79.05	20230728	0.00	N	064090	500	152 억		78836	N	N	0	N	00	N
18	20240227	160549	51	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-60	5	-2.10	258555260	94037	29.22	2860	2860	2685	3715	2005	2860	2749.45	0.23	0	8337	3246	3052	2876	2682	2506	3150	2780	153	855	500	0	5	1	30547639	855	-2.54	10.22	12	0.31	-1104.00	274.00	3070	20240226	-8.79	1561	20230728	79.37	3070	-8.79	20240226	1880	48.94	20240104	3070	-8.79	20240226	1561	79.37	20230728	0.00	N	064090	500	152 억		70487	N	N	0	N	00	N
19	20240227	150551	51	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-115	5	-4.02	253639615	92263	28.67	2860	2860	2685	3715	2005	2860	2749.03	0.23	0	9087	3246	3052	2876	2682	2506	3150	2780	153	855	500	0	5	1	30547639	839	-2.49	10.02	12	0.30	-1104.00	274.00	3070	20240226	-10.59	1561	20230728	75.85	3070	-10.59	20240226	1880	46.01	20240104	3070	-10.59	20240226	1561	75.85	20230728	0.00	N	064090	500	152 억		70487	N	N	0	N	00	N
20	20240227	140549	51	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-80	5	-2.80	240900330	87642	27.23	2860	2860	2685	3715	2005	2860	2748.62	0.23	0	9163	3246	3052	2876	2682	2506	3150	2780	153	855	500	0	5	1	30547639	849	-2.52	10.15	12	0.29	-1104.00	274.00	3070	20240226	-9.45	1561	20230728	78.09	3070	-9.45	20240226	1880	47.87	20240104	3070	-9.45	20240226	1561	78.09	20230728	0.00	N	064090	500	152 억		70487	N	N	0	N	00	N
21	20240227	130511	51	100.00	KOSDAQ		유통	N	N	N	N		N	2805	-55	5	-1.92	234006485	85170	26.47	2860	2860	2685	3715	2005	2860	2747.46	0.23	0	8961	3246	3052	2876	2682	2506	3150	2780	153	855	500	0	5	1	30547639	857	-2.54	10.24	12	0.28	-1104.00	274.00	3070	20240226	-8.63	1561	20230728	79.69	3070	-8.63	20240226	1880	49.20	20240104	3070	-8.63	20240226	1561	79.69	20230728	0.00	N	064090	500	152 억		70487	N	N	0	N	00	N
22	20240227	120552	51	100.00	KOSDAQ		유통	N	N	N	N		N	2805	-55	5	-1.92	227725070	82924	25.77	2860	2860	2685	3715	2005	2860	2746.12	0.23	0	9923	3246	3052	2876	2682	2506	3150	2780	153	855	500	0	5	1	30547639	857	-2.54	10.24	12	0.27	-1104.00	274.00	3070	20240226	-8.63	1561	20230728	79.69	3070	-8.63	20240226	1880	49.20	20240104	3070	-8.63	20240226	1561	79.69	20230728	0.00	N	064090	500	152 억		70487	N	N	0	N	00	N
23	20240227	110549	51	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-90	5	-3.15	213647975	77885	24.20	2860	2860	2685	3715	2005	2860	2743.05	0.23	0	13503	3246	3052	2876	2682	2506	3150	2780	153	855	500	0	5	1	30547639	846	-2.51	10.11	12	0.25	-1104.00	274.00	3070	20240226	-9.77	1561	20230728	77.45	3070	-9.77	20240226	1880	47.34	20240104	3070	-9.77	20240226	1561	77.45	20230728	0.00	N	064090	500	152 억		70487	N	N	0	N	00	N
24	20240227	100546	51	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-65	5	-2.27	171894065	62827	19.52	2860	2860	2685	3715	2005	2860	2735.89	0.23	0	11267	3246	3052	2876	2682	2506	3150	2780	153	855	500	0	5	1	30547639	854	-2.53	10.20	12	0.21	-1104.00	274.00	3070	20240226	-8.96	1561	20230728	79.05	3070	-8.96	20240226	1880	48.67	20240104	3070	-8.96	20240226	1561	79.05	20230728	0.00	N	064090	500	152 억		70487	N	N	0	N	00	N
25	20240227	090548	51	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-110	5	-3.85	22665410	8099	2.52	2860	2860	2750	3715	2005	2860	2798.16	0.23	0	953	3246	3052	2876	2682	2506	3150	2780	153	855	500	0	5	1	30547639	840	-2.49	10.04	12	0.03	-1104.00	274.00	3070	20240226	-10.42	1561	20230728	76.17	3070	-10.42	20240226	1880	46.28	20240104	3070	-10.42	20240226	1561	76.17	20230728	0.00	N	064090	500	152 억		70487	N	N	0	N	00	N
26	20240226	160547	51	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2860	80	2	2.88	931790170	321256	93.58	2800	3070	2700	3610	1950	2780	2900.46	0.30	0	-21869	3063	2921	2678	2536	2293	2992	2607	153	830	500	0	5	1	30547639	874	-2.59	10.44	12	1.05	-1104.00	274.00	3070	20240226	-6.84	1561	20230728	83.22	3070	-6.84	20240226	1880	52.13	20240104	3070	-6.84	20240226	1561	83.22	20230728	0.00	N	064090	500	152 억		92250	N	N	0	N	00	N
27	20240226	150546	51	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2855	75	2	2.70	926108930	319265	93.00	2800	3070	2700	3610	1950	2780	2900.76	0.30	0	-21847	3063	2921	2678	2536	2293	2992	2607	153	830	500	0	5	1	30547639	872	-2.59	10.42	12	1.05	-1104.00	274.00	3070	20240226	-7.00	1561	20230728	82.90	3070	-7.00	20240226	1880	51.86	20240104	3070	-7.00	20240226	1561	82.90	20230728	0.00	N	064090	500	152 억		92250	N	N	0	N	00	N
28	20240226	140546	51	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2935	155	2	5.58	881671245	303763	88.49	2800	3070	2700	3610	1950	2780	2902.50	0.30	0	-23523	3063	2921	2678	2536	2293	2992	2607	153	830	500	0	5	1	30547639	897	-2.66	10.71	12	0.99	-1104.00	274.00	3070	20240226	-4.40	1561	20230728	88.02	3070	-4.40	20240226	1880	56.12	20240104	3070	-4.40	20240226	1561	88.02	20230728	0.00	N	064090	500	152 억		92250	N	N	0	N	00	N
29	20240226	130543	51	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2905	125	2	4.50	819406615	282391	82.26	2800	3070	2700	3610	1950	2780	2901.68	0.30	0	-23885	3063	2921	2678	2536	2293	2992	2607	153	830	500	0	5	1	30547639	887	-2.63	10.60	12	0.92	-1104.00	274.00	3070	20240226	-5.37	1561	20230728	86.10	3070	-5.37	20240226	1880	54.52	20240104	3070	-5.37	20240226	1561	86.10	20230728	0.00	N	064090	500	152 억		92250	N	N	0	N	00	N
30	20240226	120543	51	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2850	70	2	2.52	755508145	260256	75.81	2800	3070	2700	3610	1950	2780	2902.95	0.30	0	-24690	3063	2921	2678	2536	2293	2992	2607	153	830	500	0	5	1	30547639	871	-2.58	10.40	12	0.85	-1104.00	274.00	3070	20240226	-7.17	1561	20230728	82.58	3070	-7.17	20240226	1880	51.60	20240104	3070	-7.17	20240226	1561	82.58	20230728	0.00	N	064090	500	152 억		92250	N	N	0	N	00	N
31	20240226	110541	51	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2915	135	2	4.86	714126015	245859	71.62	2800	3070	2700	3610	1950	2780	2904.62	0.30	0	-20124	3063	2921	2678	2536	2293	2992	2607	153	830	500	0	5	1	30547639	890	-2.64	10.64	12	0.80	-1104.00	274.00	3070	20240226	-5.05	1561	20230728	86.74	3070	-5.05	20240226	1880	55.05	20240104	3070	-5.05	20240226	1561	86.74	20230728	0.00	N	064090	500	152 억		92250	N	N	0	N	00	N
32	20240226	100539	51	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3065	285	2	10.25	430778705	149671	43.60	2800	3070	2700	3610	1950	2780	2878.18	0.30	0	-4885	3063	2921	2678	2536	2293	2992	2607	153	830	500	0	5	1	30547639	936	-2.78	11.19	12	0.49	-1104.00	274.00	3070	20240226	-0.16	1561	20230728	96.35	3070	-0.16	20240226	1880	63.03	20240104	3070	-0.16	20240226	1561	96.35	20230728	0.00	N	064090	500	152 억		92250	N	N	0	N	00	N
33	20240226	090538	51	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-10	5	-0.36	98412910	35855	10.44	2800	2840	2700	3610	1950	2780	2744.74	0.30	0	2225	3063	2921	2678	2536	2293	2992	2607	153	830	500	0	5	1	30547639	846	-2.51	10.11	12	0.12	-1104.00	274.00	2855	20230227	-2.98	1561	20230728	77.45	2840	-2.46	20240226	1880	47.34	20240104	2855	-2.98	20230227	1561	77.45	20230728	0.00	N	064090	500	152 억		92250	N	N	0	N	00	N
34	20240223	160540	51	100.00	KOSDAQ		유통	N	N	N	N		N	2780	295	2	11.87	919710495	342893	594.64	2450	2820	2435	3230	1740	2485	2681.95	0.28	0	7740	2598	2541	2438	2381	2278	2570	2410	153	745	500	0	5	1	30547639	849	-2.52	10.15	12	1.12	-1104.00	274.00	2855	20230227	-2.63	1561	20230728	78.09	2820	-1.42	20240223	1880	47.87	20240104	2855	-2.63	20230227	1561	78.09	20230728	0.00	N	064090	500	152 억		84624	N	N	0	N	00	N
35	20240223	150539	51	100.00	KOSDAQ		유통	N	N	N	N		N	2700	215	2	8.65	887660990	331154	574.28	2450	2820	2435	3230	1740	2485	2680.51	0.28	0	6932	2598	2541	2438	2381	2278	2570	2410	153	745	500	0	5	1	30547639	825	-2.45	9.85	12	1.08	-1104.00	274.00	2855	20230227	-5.43	1561	20230728	72.97	2820	-4.26	20240223	1880	43.62	20240104	2855	-5.43	20230227	1561	72.97	20230728	0.00	N	064090	500	152 억		84624	N	N	0	N	00	N
36	20240223	140538	51	100.00	KOSDAQ		유통	N	N	N	N		N	2730	245	2	9.86	587027475	221119	383.46	2450	2800	2435	3230	1740	2485	2654.80	0.28	0	-1267	2598	2541	2438	2381	2278	2570	2410	153	745	500	0	5	1	30547639	834	-2.47	9.96	12	0.72	-1104.00	274.00	2855	20230227	-4.38	1561	20230728	74.89	2800	-2.50	20240223	1880	45.21	20240104	2855	-4.38	20230227	1561	74.89	20230728	0.00	N	064090	500	152 억		84624	N	N	0	N	00	N
37	20240223	130537	51	100.00	KOSDAQ		유통	N	N	N	N		N	2635	150	2	6.04	382535075	146258	253.64	2450	2700	2435	3230	1740	2485	2615.48	0.28	0	-2972	2598	2541	2438	2381	2278	2570	2410	153	745	500	0	5	1	30547639	805	-2.39	9.62	12	0.48	-1104.00	274.00	2855	20230227	-7.71	1561	20230728	68.80	2700	-2.41	20240223	1880	40.16	20240104	2855	-7.71	20230227	1561	68.80	20230728	0.00	N	064090	500	152 억		84624	N	N	0	N	00	N
38	20240223	120537	51	100.00	KOSDAQ		유통	N	N	N	N		N	2650	165	2	6.64	308406805	118115	204.83	2450	2700	2435	3230	1740	2485	2611.07	0.28	0	-7897	2598	2541	2438	2381	2278	2570	2410	153	745	500	0	5	1	30547639	810	-2.40	9.67	12	0.39	-1104.00	274.00	2855	20230227	-7.18	1561	20230728	69.76	2700	-1.85	20240223	1880	40.96	20240104	2855	-7.18	20230227	1561	69.76	20230728	0.00	N	064090	500	152 억		84624	N	N	0	N	00	N
39	20240223	110532	51	100.00	KOSDAQ		유통	N	N	N	N		N	2655	170	2	6.84	227504950	87907	152.45	2450	2700	2435	3230	1740	2485	2588.02	0.28	0	-6079	2598	2541	2438	2381	2278	2570	2410	153	745	500	0	5	1	30547639	811	-2.40	9.69	12	0.29	-1104.00	274.00	2855	20230227	-7.01	1561	20230728	70.08	2700	-1.67	20240223	1880	41.22	20240104	2855	-7.01	20230227	1561	70.08	20230728	0.00	N	064090	500	152 억		84624	N	N	0	N	00	N
40	20240223	100531	51	100.00	KOSDAQ		유통	N	N	N	N		N	2525	40	2	1.61	102348710	40644	70.48	2450	2600	2435	3230	1740	2485	2518.18	0.28	0	-1744	2598	2541	2438	2381	2278	2570	2410	153	745	500	0	5	1	30547639	771	-2.29	9.22	12	0.13	-1104.00	274.00	2855	20230227	-11.56	1561	20230728	61.76	2600	-2.88	20240223	1880	34.31	20240104	2855	-11.56	20230227	1561	61.76	20230728	0.00	N	064090	500	152 억		84624	N	N	0	N	00	N
41	20240223	090534	51	100.00	KOSDAQ		유통	N	N	N	N		N	2445	-40	5	-1.61	1465455	600	1.04	2450	2450	2435	3230	1740	2485	2442.43	0.28	0	-46	2598	2541	2438	2381	2278	2570	2410	153	745	500	0	5	1	30547639	747	-2.21	8.92	12	0.00	-1104.00	274.00	2855	20230227	-14.36	1561	20230728	56.63	2495	-2.00	20240222	1880	30.05	20240104	2855	-14.36	20230227	1561	56.63	20230728	0.00	N	064090	500	152 억		84624	N	N	0	N	00	N
42	20240222	160527	51	100.00	KOSDAQ		유통	N	N	N	N		N	2485	50	2	2.05	141181845	57603	19.27	2380	2495	2335	3165	1705	2435	2450.95	0.27	0	774	2715	2575	2350	2210	1985	2645	2280	153	730	500	0	5	1	30547639	759	-2.25	9.07	12	0.19	-1104.00	274.00	2855	20230227	-12.96	1561	20230728	59.19	2495	-0.40	20240222	1880	32.18	20240104	2855	-12.96	20230227	1561	59.19	20230728	0.00	N	064090	500	152 억		83785	N	N	0	N	00	N
43	20240222	150537	51	100.00	KOSDAQ		유통	N	N	N	N		N	2470	35	2	1.44	137343090	56058	18.75	2380	2495	2335	3165	1705	2435	2450.02	0.27	0	700	2715	2575	2350	2210	1985	2645	2280	153	730	500	0	5	1	30547639	755	-2.24	9.01	12	0.18	-1104.00	274.00	2855	20230227	-13.49	1561	20230728	58.23	2495	-1.00	20240222	1880	31.38	20240104	2855	-13.49	20230227	1561	58.23	20230728	0.00	N	064090	500	152 억		83785	N	N	0	N	00	N
44	20240222	140534	51	100.00	KOSDAQ		유통	N	N	N	N		N	2475	40	2	1.64	125870820	51426	17.20	2380	2495	2335	3165	1705	2435	2447.61	0.27	0	876	2715	2575	2350	2210	1985	2645	2280	153	730	500	0	5	1	30547639	756	-2.24	9.03	12	0.17	-1104.00	274.00	2855	20230227	-13.31	1561	20230728	58.55	2495	-0.80	20240222	1880	31.65	20240104	2855	-13.31	20230227	1561	58.55	20230728	0.00	N	064090	500	152 억		83785	N	N	0	N	00	N
45	20240222	130524	51	100.00	KOSDAQ		유통	N	N	N	N		N	2490	55	2	2.26	110740240	45330	15.16	2380	2495	2335	3165	1705	2435	2442.98	0.27	0	953	2715	2575	2350	2210	1985	2645	2280	153	730	500	0	5	1	30547639	761	-2.26	9.09	12	0.15	-1104.00	274.00	2855	20230227	-12.78	1561	20230728	59.51	2495	-0.20	20240222	1880	32.45	20240104	2855	-12.78	20230227	1561	59.51	20230728	0.00	N	064090	500	152 억		83785	N	N	0	N	00	N
46	20240222	120532	51	100.00	KOSDAQ		유통	N	N	N	N		N	2425	-10	5	-0.41	72730895	29985	10.03	2380	2495	2335	3165	1705	2435	2425.58	0.27	0	1013	2715	2575	2350	2210	1985	2645	2280	153	730	500	0	5	1	30547639	741	-2.20	8.85	12	0.10	-1104.00	274.00	2855	20230227	-15.06	1561	20230728	55.35	2495	-2.81	20240222	1880	28.99	20240104	2855	-15.06	20230227	1561	55.35	20230728	0.00	N	064090	500	152 억		83785	N	N	0	N	00	N
47	20240222	110528	51	100.00	KOSDAQ		유통	N	N	N	N		N	2410	-25	5	-1.03	56481305	23244	7.77	2380	2495	2335	3165	1705	2435	2429.93	0.27	0	960	2715	2575	2350	2210	1985	2645	2280	153	730	500	0	5	1	30547639	736	-2.18	8.80	12	0.08	-1104.00	274.00	2855	20230227	-15.59	1561	20230728	54.39	2495	-3.41	20240222	1880	28.19	20240104	2855	-15.59	20230227	1561	54.39	20230728	0.00	N	064090	500	152 억		83785	N	N	0	N	00	N
48	20240222	100525	51	100.00	KOSDAQ		유통	N	N	N	N		N	2405	-30	5	-1.23	37844270	15504	5.19	2380	2495	2335	3165	1705	2435	2440.94	0.27	0	117	2715	2575	2350	2210	1985	2645	2280	153	730	500	0	5	1	30547639	735	-2.18	8.78	12	0.05	-1104.00	274.00	2855	20230227	-15.76	1561	20230728	54.07	2495	-3.61	20240222	1880	27.93	20240104	2855	-15.76	20230227	1561	54.07	20230728	0.00	N	064090	500	152 억		83785	N	N	0	N	00	N
49	20240222	090533	51	100.00	KOSDAQ		유통	N	N	N	N		N	2375	-60	5	-2.46	2898685	1227	0.41	2380	2425	2355	3165	1705	2435	2362.42	0.27	0	773	2715	2575	2350	2210	1985	2645	2280	153	730	500	0	5	1	30547639	726	-2.15	8.67	12	0.00	-1104.00	274.00	2855	20230227	-16.81	1561	20230728	52.15	2490	-4.62	20240221	1880	26.33	20240104	2855	-16.81	20230227	1561	52.15	20230728	0.00	N	064090	500	152 억		83785	N	N	0	N	00	N
50	20240221	160528	51	100.00	KOSDAQ		유통	N	N	N	N		N	2435	265	2	12.21	710115475	298969	493.43	2170	2490	2125	2820	1520	2170	2375.21	0.28	0	-3633	2223	2196	2143	2116	2063	2210	2130	153	650	500	0	5	1	30547639	744	-2.21	8.89	12	0.98	-1104.00	274.00	2855	20230227	-14.71	1550	20230215	57.10	2490	-2.21	20240221	1880	29.52	20240104	2855	-14.71	20230227	1561	55.99	20230728	0.00	N	064090	500	152 억		86615	N	N	0	N	00	N
51	20240221	150524	51	100.00	KOSDAQ		유통	N	N	N	N		N	2440	270	2	12.44	678472820	285934	471.92	2170	2490	2125	2820	1520	2170	2372.83	0.28	0	-3292	2223	2196	2143	2116	2063	2210	2130	153	650	500	0	5	1	30547639	745	-2.21	8.91	12	0.94	-1104.00	274.00	2855	20230227	-14.54	1550	20230215	57.42	2490	-2.01	20240221	1880	29.79	20240104	2855	-14.54	20230227	1561	56.31	20230728	0.00	N	064090	500	152 억		86615	N	N	0	N	00	N
52	20240221	140525	51	100.00	KOSDAQ		유통	N	N	N	N		N	2440	270	2	12.44	589515590	249501	411.79	2170	2490	2125	2820	1520	2170	2362.78	0.28	0	-4217	2223	2196	2143	2116	2063	2210	2130	153	650	500	0	5	1	30547639	745	-2.21	8.91	12	0.82	-1104.00	274.00	2855	20230227	-14.54	1550	20230215	57.42	2490	-2.01	20240221	1880	29.79	20240104	2855	-14.54	20230227	1561	56.31	20230728	0.00	N	064090	500	152 억		86615	N	N	0	N	00	N
53	20240221	130526	51	100.00	KOSDAQ		유통	N	N	N	N		N	2370	200	2	9.22	330548365	143080	236.14	2170	2460	2125	2820	1520	2170	2310.23	0.28	0	-11028	2223	2196	2143	2116	2063	2210	2130	153	650	500	0	5	1	30547639	724	-2.15	8.65	12	0.47	-1104.00	274.00	2855	20230227	-16.99	1550	20230215	52.90	2460	-3.66	20240221	1880	26.06	20240104	2855	-16.99	20230227	1561	51.83	20230728	0.00	N	064090	500	152 억		86615	N	N	0	N	00	N
54	20240221	120525	51	100.00	KOSDAQ		유통	N	N	N	N		N	2205	35	2	1.61	95835465	43265	71.41	2170	2235	2125	2820	1520	2170	2215.08	0.28	0	-21	2223	2196	2143	2116	2063	2210	2130	153	650	500	0	5	1	30547639	674	-2.00	8.05	12	0.14	-1104.00	274.00	2855	20230227	-22.77	1550	20230215	42.26	2235	-1.34	20240221	1880	17.29	20240104	2855	-22.77	20230227	1561	41.26	20230728	0.00	N	064090	500	152 억		86615	N	N	0	N	00	N
55	20240221	110530	51	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-15	5	-0.69	6743100	3138	5.18	2170	2175	2125	2820	1520	2170	2148.85	0.28	0	58	2223	2196	2143	2116	2063	2210	2130	153	650	500	0	5	1	30547639	658	-1.95	7.86	12	0.01	-1104.00	274.00	2855	20230227	-24.52	1550	20230215	39.03	2225	-3.15	20240131	1880	14.63	20240104	2855	-24.52	20230227	1561	38.05	20230728	0.00	N	064090	500	152 억		86615	N	N	0	N	00	N
56	20240221	100523	51	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-20	5	-0.92	4721400	2198	3.63	2170	2175	2125	2820	1520	2170	2148.04	0.28	0	58	2223	2196	2143	2116	2063	2210	2130	153	650	500	0	5	1	30547639	657	-1.95	7.85	12	0.01	-1104.00	274.00	2855	20230227	-24.69	1550	20230215	38.71	2225	-3.37	20240131	1880	14.36	20240104	2855	-24.69	20230227	1561	37.73	20230728	0.00	N	064090	500	152 억		86615	N	N	0	N	00	N
57	20240221	090523	51	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-25	5	-1.15	99610	46	0.08	2170	2170	2125	2820	1520	2170	2165.43	0.28	0	-33	2223	2196	2143	2116	2063	2210	2130	153	650	500	0	5	1	30547639	655	-1.94	7.83	12	0.00	-1104.00	274.00	2855	20230227	-24.87	1550	20230215	38.39	2225	-3.60	20240131	1880	14.10	20240104	2855	-24.87	20230227	1561	37.41	20230728	0.00	N	064090	500	152 억		86615	N	N	0	N	00	N
58	20240220	160518	51	100.00	KOSDAQ		유통	N	N	N	N		N	2170	35	2	1.64	130184830	60580	343.64	2090	2170	2090	2775	1495	2135	2148.97	0.28	0	1842	2155	2145	2125	2115	2095	2150	2120	153	640	500	0	5	1	30547639	663	-1.97	7.92	12	0.20	-1104.00	274.00	2855	20230227	-23.99	1550	20230215	40.00	2225	-2.47	20240131	1880	15.43	20240104	2855	-23.99	20230227	1561	39.01	20230728	0.00	N	064090	500	152 억		84773	N	N	0	N	00	N
59	20240220	150521	51	100.00	KOSDAQ		유통	N	N	N	N		N	2140	5	2	0.23	114896410	53487	303.40	2090	2160	2090	2775	1495	2135	2148.12	0.28	0	2103	2155	2145	2125	2115	2095	2150	2120	153	640	500	0	5	1	30547639	654	-1.94	7.81	12	0.18	-1104.00	274.00	2855	20230227	-25.04	1550	20230215	38.06	2225	-3.82	20240131	1880	13.83	20240104	2855	-25.04	20230227	1561	37.09	20230728	0.00	N	064090	500	152 억		84773	N	N	0	N	00	N
60	20240220	140522	51	100.00	KOSDAQ		유통	N	N	N	N		N	2145	10	2	0.47	101021185	47000	266.61	2090	2160	2090	2775	1495	2135	2149.39	0.28	0	2222	2155	2145	2125	2115	2095	2150	2120	153	640	500	0	5	1	30547639	655	-1.94	7.83	12	0.15	-1104.00	274.00	2855	20230227	-24.87	1550	20230215	38.39	2225	-3.60	20240131	1880	14.10	20240104	2855	-24.87	20230227	1561	37.41	20230728	0.00	N	064090	500	152 억		84773	N	N	0	N	00	N
61	20240220	130522	51	100.00	KOSDAQ		유통	N	N	N	N		N	2150	15	2	0.70	98037775	45610	258.72	2090	2160	2090	2775	1495	2135	2149.48	0.28	0	2238	2155	2145	2125	2115	2095	2150	2120	153	640	500	0	5	1	30547639	657	-1.95	7.85	12	0.15	-1104.00	274.00	2855	20230227	-24.69	1550	20230215	38.71	2225	-3.37	20240131	1880	14.36	20240104	2855	-24.69	20230227	1561	37.73	20230728	0.00	N	064090	500	152 억		84773	N	N	0	N	00	N
62	20240220	120520	51	100.00	KOSDAQ		유통	N	N	N	N		N	2150	15	2	0.70	97880825	45537	258.31	2090	2160	2090	2775	1495	2135	2149.48	0.28	0	2238	2155	2145	2125	2115	2095	2150	2120	153	640	500	0	5	1	30547639	657	-1.95	7.85	12	0.15	-1104.00	274.00	2855	20230227	-24.69	1550	20230215	38.71	2225	-3.37	20240131	1880	14.36	20240104	2855	-24.69	20230227	1561	37.73	20230728	0.00	N	064090	500	152 억		84773	N	N	0	N	00	N
63	20240220	110518	51	100.00	KOSDAQ		유통	N	N	N	N		N	2140	5	2	0.23	39622620	18539	105.16	2090	2145	2090	2775	1495	2135	2137.26	0.28	0	1368	2155	2145	2125	2115	2095	2150	2120	153	640	500	0	5	1	30547639	654	-1.94	7.81	12	0.06	-1104.00	274.00	2855	20230227	-25.04	1550	20230215	38.06	2225	-3.82	20240131	1880	13.83	20240104	2855	-25.04	20230227	1561	37.09	20230728	0.00	N	064090	500	152 억		84773	N	N	0	N	00	N
64	20240220	100510	51	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-15	5	-0.70	2614815	1232	6.99	2090	2135	2090	2775	1495	2135	2122.41	0.28	0	-14	2155	2145	2125	2115	2095	2150	2120	153	640	500	0	5	1	30547639	648	-1.92	7.74	12	0.00	-1104.00	274.00	2855	20230227	-25.74	1550	20230215	36.77	2225	-4.72	20240131	1880	12.77	20240104	2855	-25.74	20230227	1561	35.81	20230728	0.00	N	064090	500	152 억		84773	N	N	0	N	00	N
65	20240220	090523	51	100.00	KOSDAQ		유통	N	N	N	N		N	2135	0	3	0.00	106635	51	0.29	2090	2135	2090	2775	1495	2135	2090.88	0.28	0	-1	2155	2145	2125	2115	2095	2150	2120	153	640	500	0	5	1	30547639	652	-1.93	7.79	12	0.00	-1104.00	274.00	2855	20230227	-25.22	1550	20230215	37.74	2225	-4.04	20240131	1880	13.56	20240104	2855	-25.22	20230227	1561	36.77	20230728	0.00	N	064090	500	152 억		84773	N	N	0	N	00	N
66	20240219	160521	51	100.00	KOSDAQ		유통	N	N	N	N		N	2135	15	2	0.71	37452405	17629	74.00	2125	2135	2105	2755	1485	2120	2124.48	0.28	0	82	2146	2132	2116	2102	2086	2125	2095	153	635	500	0	5	1	30547639	652	-1.93	7.79	12	0.06	-1104.00	274.00	2855	20230227	-25.22	1460	20230213	46.23	2225	-4.04	20240131	1880	13.56	20240104	2855	-25.22	20230227	1561	36.77	20230728	0.00	N	064090	500	152 억		84691	N	N	0	N	00	N
67	20240219	150524	51	100.00	KOSDAQ		유통	N	N	N	N		N	2130	10	2	0.47	33169620	15623	65.58	2125	2135	2105	2755	1485	2120	2123.13	0.28	0	83	2146	2132	2116	2102	2086	2125	2095	153	635	500	0	5	1	30547639	651	-1.93	7.77	12	0.05	-1104.00	274.00	2855	20230227	-25.39	1460	20230213	45.89	2225	-4.27	20240131	1880	13.30	20240104	2855	-25.39	20230227	1561	36.45	20230728	0.00	N	064090	500	152 억		84691	N	N	0	N	00	N
68	20240219	140523	51	100.00	KOSDAQ		유통	N	N	N	N		N	2130	10	2	0.47	27806790	13097	54.98	2125	2130	2105	2755	1485	2120	2123.14	0.28	0	30	2146	2132	2116	2102	2086	2125	2095	153	635	500	0	5	1	30547639	651	-1.93	7.77	12	0.04	-1104.00	274.00	2855	20230227	-25.39	1460	20230213	45.89	2225	-4.27	20240131	1880	13.30	20240104	2855	-25.39	20230227	1561	36.45	20230728	0.00	N	064090	500	152 억		84691	N	N	0	N	00	N
69	20240219	130522	51	100.00	KOSDAQ		유통	N	N	N	N		N	2125	5	2	0.24	22378125	10545	44.27	2125	2125	2105	2755	1485	2120	2122.16	0.28	0	30	2146	2132	2116	2102	2086	2125	2095	153	635	500	0	5	1	30547639	649	-1.92	7.76	12	0.03	-1104.00	274.00	2855	20230227	-25.57	1460	20230213	45.55	2225	-4.49	20240131	1880	13.03	20240104	2855	-25.57	20230227	1561	36.13	20230728	0.00	N	064090	500	152 억		84691	N	N	0	N	00	N
70	20240219	120522	51	100.00	KOSDAQ		유통	N	N	N	N		N	2125	5	2	0.24	22280375	10499	44.07	2125	2125	2105	2755	1485	2120	2122.14	0.28	0	30	2146	2132	2116	2102	2086	2125	2095	153	635	500	0	5	1	30547639	649	-1.92	7.76	12	0.03	-1104.00	274.00	2855	20230227	-25.57	1460	20230213	45.55	2225	-4.49	20240131	1880	13.03	20240104	2855	-25.57	20230227	1561	36.13	20230728	0.00	N	064090	500	152 억		84691	N	N	0	N	00	N
71	20240219	110522	51	100.00	KOSDAQ		유통	N	N	N	N		N	2125	5	2	0.24	8892365	4185	17.57	2125	2125	2105	2755	1485	2120	2124.82	0.28	0	30	2146	2132	2116	2102	2086	2125	2095	153	635	500	0	5	1	30547639	649	-1.92	7.76	12	0.01	-1104.00	274.00	2855	20230227	-25.57	1460	20230213	45.55	2225	-4.49	20240131	1880	13.03	20240104	2855	-25.57	20230227	1561	36.13	20230728	0.00	N	064090	500	152 억		84691	N	N	0	N	00	N
72	20240219	100516	51	100.00	KOSDAQ		유통	N	N	N	N		N	2125	5	2	0.24	4642365	2185	9.17	2125	2125	2105	2755	1485	2120	2124.65	0.28	0	30	2146	2132	2116	2102	2086	2125	2095	153	635	500	0	5	1	30547639	649	-1.92	7.76	12	0.01	-1104.00	274.00	2855	20230227	-25.57	1460	20230213	45.55	2225	-4.49	20240131	1880	13.03	20240104	2855	-25.57	20230227	1561	36.13	20230728	0.00	N	064090	500	152 억		84691	N	N	0	N	00	N
73	20240219	090520	51	100.00	KOSDAQ		유통	N	N	N	N		N	2125	5	2	0.24	1918875	903	3.79	2125	2125	2125	2755	1485	2120	2125.00	0.28	0	0	2146	2132	2116	2102	2086	2125	2095	153	635	500	0	5	1	30547639	649	-1.92	7.76	12	0.00	-1104.00	274.00	2855	20230227	-25.57	1460	20230213	45.55	2225	-4.49	20240131	1880	13.03	20240104	2855	-25.57	20230227	1561	36.13	20230728	0.00	N	064090	500	152 억		84691	N	N	0	N	00	N
74	20240216	160516	51	100.00	KOSDAQ		유통	N	N	N	N		N	2120	0	3	0.00	50598015	23822	110.08	2130	2130	2100	2755	1485	2120	2124.00	0.28	0	275	2150	2135	2115	2100	2080	2137	2102	153	635	500	0	5	1	30547639	648	-1.92	7.74	12	0.08	-1104.00	274.00	2855	20230227	-25.74	1460	20230213	45.21	2225	-4.72	20240131	1880	12.77	20240104	2855	-25.74	20230227	1561	35.81	20230728	0.00	N	064090	500	152 억		84416	N	N	0	N	00	N
75	20240216	150519	51	100.00	KOSDAQ		유통	N	N	N	N		N	2120	0	3	0.00	42728580	20110	92.93	2130	2130	2100	2755	1485	2120	2124.74	0.28	0	272	2150	2135	2115	2100	2080	2137	2102	153	635	500	0	5	1	30547639	648	-1.92	7.74	12	0.07	-1104.00	274.00	2855	20230227	-25.74	1460	20230213	45.21	2225	-4.72	20240131	1880	12.77	20240104	2855	-25.74	20230227	1561	35.81	20230728	0.00	N	064090	500	152 억		84416	N	N	0	N	00	N
76	20240216	140523	51	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-5	5	-0.24	42726460	20109	92.93	2130	2130	2100	2755	1485	2120	2124.74	0.28	0	272	2150	2135	2115	2100	2080	2137	2102	153	635	500	0	5	1	30547639	646	-1.92	7.72	12	0.07	-1104.00	274.00	2855	20230227	-25.92	1460	20230213	44.86	2225	-4.94	20240131	1880	12.50	20240104	2855	-25.92	20230227	1561	35.49	20230728	0.00	N	064090	500	152 억		84416	N	N	0	N	00	N
77	20240216	130516	51	100.00	KOSDAQ		유통	N	N	N	N		N	2130	10	2	0.47	35793575	16835	77.80	2130	2130	2100	2755	1485	2120	2126.14	0.28	0	211	2150	2135	2115	2100	2080	2137	2102	153	635	500	0	5	1	30547639	651	-1.93	7.77	12	0.06	-1104.00	274.00	2855	20230227	-25.39	1460	20230213	45.89	2225	-4.27	20240131	1880	13.30	20240104	2855	-25.39	20230227	1561	36.45	20230728	0.00	N	064090	500	152 억		84416	N	N	0	N	00	N
78	20240216	120519	51	100.00	KOSDAQ		유통	N	N	N	N		N	2130	10	2	0.47	16901955	7961	36.79	2130	2130	2100	2755	1485	2120	2123.09	0.28	0	208	2150	2135	2115	2100	2080	2137	2102	153	635	500	0	5	1	30547639	651	-1.93	7.77	12	0.03	-1104.00	274.00	2855	20230227	-25.39	1460	20230213	45.89	2225	-4.27	20240131	1880	13.30	20240104	2855	-25.39	20230227	1561	36.45	20230728	0.00	N	064090	500	152 억		84416	N	N	0	N	00	N
79	20240216	110520	51	100.00	KOSDAQ		유통	N	N	N	N		N	2125	5	2	0.24	12529745	5902	27.27	2130	2130	2100	2755	1485	2120	2122.97	0.28	0	11	2150	2135	2115	2100	2080	2137	2102	153	635	500	0	5	1	30547639	649	-1.92	7.76	12	0.02	-1104.00	274.00	2855	20230227	-25.57	1460	20230213	45.55	2225	-4.49	20240131	1880	13.03	20240104	2855	-25.57	20230227	1561	36.13	20230728	0.00	N	064090	500	152 억		84416	N	N	0	N	00	N
80	20240216	100517	51	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-5	5	-0.24	4413285	2077	9.60	2130	2130	2115	2755	1485	2120	2124.84	0.28	0	0	2150	2135	2115	2100	2080	2137	2102	153	635	500	0	5	1	30547639	646	-1.92	7.72	12	0.01	-1104.00	274.00	2855	20230227	-25.92	1460	20230213	44.86	2225	-4.94	20240131	1880	12.50	20240104	2855	-25.92	20230227	1561	35.49	20230728	0.00	N	064090	500	152 억		84416	N	N	0	N	00	N
81	20240216	090512	51	100.00	KOSDAQ		유통	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.28	0	0	2150	2135	2115	2100	2080	2137	2102	153	635	500	0	5	1	30547639	648	-1.92	7.74	12	0.00	-1104.00	274.00	2855	20230227	-25.74	1460	20230213	45.21	2225	-4.72	20240131	1880	12.77	20240104	2855	-25.74	20230227	1561	35.81	20230728	0.00	N	064090	500	152 억		84416	N	N	0	N	00	N
82	20240215	160515	51	100.00	KOSDAQ		유통	N	N	N	N		N	2120	0	3	0.00	45818200	21640	158.16	2120	2130	2095	2755	1485	2120	2117.29	0.28	0	-28	2136	2127	2111	2102	2086	2132	2107	153	635	500	0	5	1	30547639	648	-1.92	7.74	12	0.07	-1104.00	274.00	2855	20230227	-25.74	1460	20230213	45.21	2225	-4.72	20240131	1880	12.77	20240104	2855	-25.74	20230227	1550	36.77	20230215	0.00	N	064090	500	152 억		84489	N	N	0	N	00	N
83	20240215	150518	51	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-5	5	-0.24	40698285	19224	140.51	2120	2130	2095	2755	1485	2120	2117.06	0.28	0	-67	2136	2127	2111	2102	2086	2132	2107	153	635	500	0	5	1	30547639	646	-1.92	7.72	12	0.06	-1104.00	274.00	2855	20230227	-25.92	1460	20230213	44.86	2225	-4.94	20240131	1880	12.50	20240104	2855	-25.92	20230227	1550	36.45	20230215	0.00	N	064090	500	152 억		84489	N	N	0	N	00	N
84	20240215	140515	51	100.00	KOSDAQ		유통	N	N	N	N		N	2120	0	3	0.00	24537980	11607	84.83	2120	2130	2095	2755	1485	2120	2114.07	0.28	0	-60	2136	2127	2111	2102	2086	2132	2107	153	635	500	0	5	1	30547639	648	-1.92	7.74	12	0.04	-1104.00	274.00	2855	20230227	-25.74	1460	20230213	45.21	2225	-4.72	20240131	1880	12.77	20240104	2855	-25.74	20230227	1550	36.77	20230215	0.00	N	064090	500	152 억		84489	N	N	0	N	00	N
85	20240215	130511	51	100.00	KOSDAQ		유통	N	N	N	N		N	2125	5	2	0.24	24480750	11580	84.64	2120	2130	2095	2755	1485	2120	2114.05	0.28	0	-60	2136	2127	2111	2102	2086	2132	2107	153	635	500	0	5	1	30547639	649	-1.92	7.76	12	0.04	-1104.00	274.00	2855	20230227	-25.57	1460	20230213	45.55	2225	-4.49	20240131	1880	13.03	20240104	2855	-25.57	20230227	1550	37.10	20230215	0.00	N	064090	500	152 억		84489	N	N	0	N	00	N
86	20240215	120515	51	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-5	5	-0.24	18320890	8665	63.33	2120	2125	2095	2755	1485	2120	2114.36	0.28	0	646	2136	2127	2111	2102	2086	2132	2107	153	635	500	0	5	1	30547639	646	-1.92	7.72	12	0.03	-1104.00	274.00	2855	20230227	-25.92	1460	20230213	44.86	2225	-4.94	20240131	1880	12.50	20240104	2855	-25.92	20230227	1550	36.45	20230215	0.00	N	064090	500	152 억		84489	N	N	0	N	00	N
87	20240215	110512	51	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-20	5	-0.94	17791570	8414	61.50	2120	2125	2095	2755	1485	2120	2114.52	0.28	0	648	2136	2127	2111	2102	2086	2132	2107	153	635	500	0	5	1	30547639	642	-1.90	7.66	12	0.03	-1104.00	274.00	2855	20230227	-26.44	1460	20230213	43.84	2225	-5.62	20240131	1880	11.70	20240104	2855	-26.44	20230227	1550	35.48	20230215	0.00	N	064090	500	152 억		84489	N	N	0	N	00	N
88	20240215	100511	51	100.00	KOSDAQ		유통	N	N	N	N		N	2125	5	2	0.24	11616645	5476	40.02	2120	2125	2120	2755	1485	2120	2121.37	0.28	0	-123	2136	2127	2111	2102	2086	2132	2107	153	635	500	0	5	1	30547639	649	-1.92	7.76	12	0.02	-1104.00	274.00	2855	20230227	-25.57	1460	20230213	45.55	2225	-4.49	20240131	1880	13.03	20240104	2855	-25.57	20230227	1550	37.10	20230215	0.00	N	064090	500	152 억		84489	N	N	0	N	00	N
89	20240215	090511	51	100.00	KOSDAQ		유통	N	N	N	N		N	2120	0	3	0.00	31800	15	0.11	2120	2120	2120	2755	1485	2120	2120.00	0.28	0	-10	2136	2127	2111	2102	2086	2132	2107	153	635	500	0	5	1	30547639	648	-1.92	7.74	12	0.00	-1104.00	274.00	2855	20230227	-25.74	1460	20230213	45.21	2225	-4.72	20240131	1880	12.77	20240104	2855	-25.74	20230227	1550	36.77	20230215	0.00	N	064090	500	152 억		84489	N	N	0	N	00	N
90	20240214	160509	51	100.00	KOSDAQ		유통	N	N	N	N		N	2120	5	2	0.24	28838680	13682	116.83	2115	2120	2095	2745	1485	2115	2107.78	0.28	0	80	2135	2125	2105	2095	2075	2130	2100	153	630	500	0	5	1	30547639	648	-1.92	7.74	12	0.04	-1104.00	274.00	2855	20230227	-25.74	1460	20230213	45.21	2225	-4.72	20240131	1880	12.77	20240104	2855	-25.74	20230227	1550	36.77	20230215	0.00	N	064090	500	152 억		84419	N	N	0	N	00	N
91	20240214	150509	51	100.00	KOSDAQ		유통	N	N	N	N		N	2105	-10	5	-0.47	26695495	12671	108.20	2115	2120	2095	2745	1485	2115	2106.82	0.28	0	139	2135	2125	2105	2095	2075	2130	2100	153	630	500	0	5	1	30547639	643	-1.91	7.68	12	0.04	-1104.00	274.00	2855	20230227	-26.27	1460	20230213	44.18	2225	-5.39	20240131	1880	11.97	20240104	2855	-26.27	20230227	1550	35.81	20230215	0.00	N	064090	500	152 억		84419	N	N	0	N	00	N
92	20240214	140507	51	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-15	5	-0.71	19017525	9012	76.95	2115	2120	2095	2745	1485	2115	2110.24	0.28	0	-3	2135	2125	2105	2095	2075	2130	2100	153	630	500	0	5	1	30547639	642	-1.90	7.66	12	0.03	-1104.00	274.00	2855	20230227	-26.44	1460	20230213	43.84	2225	-5.62	20240131	1880	11.70	20240104	2855	-26.44	20230227	1550	35.48	20230215	0.00	N	064090	500	152 억		84419	N	N	0	N	00	N
93	20240214	130509	51	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-15	5	-0.71	16514500	7820	66.77	2115	2120	2100	2745	1485	2115	2111.83	0.28	0	-3	2135	2125	2105	2095	2075	2130	2100	153	630	500	0	5	1	30547639	642	-1.90	7.66	12	0.03	-1104.00	274.00	2855	20230227	-26.44	1460	20230213	43.84	2225	-5.62	20240131	1880	11.70	20240104	2855	-26.44	20230227	1550	35.48	20230215	0.00	N	064090	500	152 억		84419	N	N	0	N	00	N
94	20240214	120505	51	100.00	KOSDAQ		유통	N	N	N	N		N	2120	5	2	0.24	10204760	4820	41.16	2115	2120	2110	2745	1485	2115	2117.17	0.28	0	-3	2135	2125	2105	2095	2075	2130	2100	153	630	500	0	5	1	30547639	648	-1.92	7.74	12	0.02	-1104.00	274.00	2855	20230227	-25.74	1460	20230213	45.21	2225	-4.72	20240131	1880	12.77	20240104	2855	-25.74	20230227	1550	36.77	20230215	0.00	N	064090	500	152 억		84419	N	N	0	N	00	N
95	20240214	110511	51	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-5	5	-0.24	9288920	4388	37.47	2115	2120	2110	2745	1485	2115	2116.89	0.28	0	-3	2135	2125	2105	2095	2075	2130	2100	153	630	500	0	5	1	30547639	645	-1.91	7.70	12	0.01	-1104.00	274.00	2855	20230227	-26.09	1460	20230213	44.52	2225	-5.17	20240131	1880	12.23	20240104	2855	-26.09	20230227	1550	36.13	20230215	0.00	N	064090	500	152 억		84419	N	N	0	N	00	N
96	20240214	090502	51	100.00	KOSDAQ		유통	N	N	N	N		N	2115	0	3	0.00	105750	50	0.43	2115	2115	2115	2745	1485	2115	2115.00	0.28	0	0	2135	2125	2105	2095	2075	2130	2100	153	630	500	0	5	1	30547639	646	-1.92	7.72	12	0.00	-1104.00	274.00	2855	20230227	-25.92	1460	20230213	44.86	2225	-4.94	20240131	1880	12.50	20240104	2855	-25.92	20230227	1550	36.45	20230215	0.00	N	064090	500	152 억		84419	N	N	0	N	00	N
97	20240213	160503	51	100.00	KOSDAQ		유통	N	N	N	N		N	2115	30	2	1.44	24629535	11711	67.37	2090	2115	2085	2710	1460	2085	2103.11	0.28	0	-84	2178	2131	2093	2046	2008	2112	2027	153	625	500	0	5	1	30547639	646	-1.92	7.72	12	0.04	-1104.00	274.00	2855	20230227	-25.92	1447	20230207	46.16	2225	-4.94	20240131	1880	12.50	20240104	2855	-25.92	20230227	1460	44.86	20230213	0.00	N	064090	500	152 억		84534	N	N	0	N	00	N
98	20240213	150500	51	100.00	KOSDAQ		유통	N	N	N	N		N	2110	25	2	1.20	21797560	10372	59.67	2090	2115	2085	2710	1460	2085	2101.58	0.28	0	-113	2178	2131	2093	2046	2008	2112	2027	153	625	500	0	5	1	30547639	645	-1.91	7.70	12	0.03	-1104.00	274.00	2855	20230227	-26.09	1447	20230207	45.82	2225	-5.17	20240131	1880	12.23	20240104	2855	-26.09	20230227	1460	44.52	20230213	0.00	N	064090	500	152 억		84534	N	N	0	N	00	N
99	20240213	140509	51	100.00	KOSDAQ		유통	N	N	N	N		N	2110	25	2	1.20	17705220	8429	48.49	2090	2110	2085	2710	1460	2085	2100.51	0.28	0	-143	2178	2131	2093	2046	2008	2112	2027	153	625	500	0	5	1	30547639	645	-1.91	7.70	12	0.03	-1104.00	274.00	2855	20230227	-26.09	1447	20230207	45.82	2225	-5.17	20240131	1880	12.23	20240104	2855	-26.09	20230227	1460	44.52	20230213	0.00	N	064090	500	152 억		84534	N	N	0	N	00	N
100	20240213	130503	51	100.00	KOSDAQ		유통	N	N	N	N		N	2105	20	2	0.96	13697970	6529	37.56	2090	2105	2085	2710	1460	2085	2098.02	0.28	0	-17	2178	2131	2093	2046	2008	2112	2027	153	625	500	0	5	1	30547639	643	-1.91	7.68	12	0.02	-1104.00	274.00	2855	20230227	-26.27	1447	20230207	45.47	2225	-5.39	20240131	1880	11.97	20240104	2855	-26.27	20230227	1460	44.18	20230213	0.00	N	064090	500	152 억		84534	N	N	0	N	00	N
101	20240213	120508	51	100.00	KOSDAQ		유통	N	N	N	N		N	2105	20	2	0.96	9698470	4629	26.63	2090	2105	2085	2710	1460	2085	2095.15	0.28	0	-19	2178	2131	2093	2046	2008	2112	2027	153	625	500	0	5	1	30547639	643	-1.91	7.68	12	0.02	-1104.00	274.00	2855	20230227	-26.27	1447	20230207	45.47	2225	-5.39	20240131	1880	11.97	20240104	2855	-26.27	20230227	1460	44.18	20230213	0.00	N	064090	500	152 억		84534	N	N	0	N	00	N
102	20240213	110506	51	100.00	KOSDAQ		유통	N	N	N	N		N	2100	15	2	0.72	9639530	4601	26.47	2090	2105	2085	2710	1460	2085	2095.09	0.28	0	-19	2178	2131	2093	2046	2008	2112	2027	153	625	500	0	5	1	30547639	642	-1.90	7.66	12	0.02	-1104.00	274.00	2855	20230227	-26.44	1447	20230207	45.13	2225	-5.62	20240131	1880	11.70	20240104	2855	-26.44	20230227	1460	43.84	20230213	0.00	N	064090	500	152 억		84534	N	N	0	N	00	N
103	20240213	100419	51	100.00	KOSDAQ		유통	N	N	N	N		N	2105	20	2	0.96	7847230	3748	21.56	2090	2105	2085	2710	1460	2085	2093.71	0.28	0	-25	2178	2131	2093	2046	2008	2112	2027	153	625	500	0	5	1	30547639	643	-1.91	7.68	12	0.01	-1104.00	274.00	2855	20230227	-26.27	1447	20230207	45.47	2225	-5.39	20240131	1880	11.97	20240104	2855	-26.27	20230227	1460	44.18	20230213	0.00	N	064090	500	152 억		84534	N	N	0	N	00	N