KissMeData/309930/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	161059	54	100.00	KOSDAQ		유통	N	N	N	N		N	2610	10	2	0.38	836143140	320447	67.17	2530	2725	2530	3380	1820	2600	2609.30	1.62	0	75770	3223	2911	2733	2421	2243	2822	2332	21	780	100	1820	5	1	21275390	555	36.76	1.97	12	1.51	71.00	1324.00	6280	20230822	-58.44	2390	20230227	9.21	4695	-44.41	20240103	2530	3.16	20240229	6280	-58.44	20230822	2525	3.37	20230313	5.29	N	309930	100	21 억		344639	N	N	0	N	01	N
3	20240229	151104	54	100.00	KOSDAQ		유통	N	N	N	N		N	2630	30	2	1.15	807556095	309487	64.87	2530	2725	2530	3380	1820	2600	2609.34	1.62	0	78129	3223	2911	2733	2421	2243	2822	2332	21	780	100	1820	5	1	21275390	560	37.04	1.99	12	1.45	71.00	1324.00	6280	20230822	-58.12	2390	20230227	10.04	4695	-43.98	20240103	2530	3.95	20240229	6280	-58.12	20230822	2525	4.16	20230313	5.29	N	309930	100	21 억		344639	N	N	0	N	01	N
4	20240229	141104	54	100.00	KOSDAQ		유통	N	N	N	N		N	2605	5	2	0.19	751863150	288055	60.38	2530	2725	2530	3380	1820	2600	2610.14	1.62	0	83342	3223	2911	2733	2421	2243	2822	2332	21	780	100	1820	5	1	21275390	554	36.69	1.97	12	1.35	71.00	1324.00	6280	20230822	-58.52	2390	20230227	9.00	4695	-44.52	20240103	2530	2.96	20240229	6280	-58.52	20230822	2525	3.17	20230313	5.29	N	309930	100	21 억		344639	N	N	0	N	01	N
5	20240229	131102	54	100.00	KOSDAQ		유통	N	N	N	N		N	2605	5	2	0.19	669340480	256257	53.71	2530	2725	2530	3380	1820	2600	2611.99	1.62	0	78412	3223	2911	2733	2421	2243	2822	2332	21	780	100	1820	5	1	21275390	554	36.69	1.97	12	1.20	71.00	1324.00	6280	20230822	-58.52	2390	20230227	9.00	4695	-44.52	20240103	2530	2.96	20240229	6280	-58.52	20230822	2525	3.17	20230313	5.29	N	309930	100	21 억		344639	N	N	0	N	01	N
6	20240229	121102	54	100.00	KOSDAQ		유통	N	N	N	N		N	2615	15	2	0.58	577240840	220762	46.27	2530	2725	2530	3380	1820	2600	2614.77	1.62	0	83035	3223	2911	2733	2421	2243	2822	2332	21	780	100	1820	5	1	21275390	556	36.83	1.98	12	1.04	71.00	1324.00	6280	20230822	-58.36	2390	20230227	9.41	4695	-44.30	20240103	2530	3.36	20240229	6280	-58.36	20230822	2525	3.56	20230313	5.29	N	309930	100	21 억		344639	N	N	0	N	01	N
7	20240229	111105	54	100.00	KOSDAQ		유통	N	N	N	N		N	2670	70	2	2.69	524007225	200564	42.04	2530	2725	2530	3380	1820	2600	2612.67	1.62	0	86230	3223	2911	2733	2421	2243	2822	2332	21	780	100	1820	5	1	21275390	568	37.61	2.02	12	0.94	71.00	1324.00	6280	20230822	-57.48	2390	20230227	11.72	4695	-43.13	20240103	2530	5.53	20240229	6280	-57.48	20230822	2525	5.74	20230313	5.29	N	309930	100	21 억		344639	N	N	0	N	01	N
8	20240229	101106	54	100.00	KOSDAQ		유통	N	N	N	N		N	2605	5	2	0.19	429543020	164561	34.49	2530	2725	2530	3380	1820	2600	2610.24	1.62	0	64714	3223	2911	2733	2421	2243	2822	2332	21	780	100	1820	5	1	21275390	554	36.69	1.97	12	0.77	71.00	1324.00	6280	20230822	-58.52	2390	20230227	9.00	4695	-44.52	20240103	2530	2.96	20240229	6280	-58.52	20230822	2525	3.17	20230313	5.29	N	309930	100	21 억		344639	N	N	0	N	01	N
9	20240229	091104	54	100.00	KOSDAQ		유통	N	N	N	N		N	2700	100	2	3.85	268555920	103019	21.59	2530	2725	2530	3380	1820	2600	2606.86	1.62	0	38623	3223	2911	2733	2421	2243	2822	2332	21	780	100	1820	5	1	21275390	574	38.03	2.04	12	0.48	71.00	1324.00	6280	20230822	-57.01	2390	20230227	12.97	4695	-42.49	20240103	2530	6.72	20240229	6280	-57.01	20230822	2525	6.93	20230313	5.29	N	309930	100	21 억		344639	N	N	0	N	01	N
10	20240228	161001	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2600	-355	5	-12.01	1316290035	471250	98.82	2955	3045	2555	3840	2070	2955	2793.82	1.34	0	61553	3381	3167	3046	2832	2711	3107	2772	21	885	100	2060	5	1	21275390	553	36.62	1.96	12	2.22	71.00	1324.00	6280	20230822	-58.60	2390	20230227	8.79	4695	-44.62	20240103	2555	1.76	20240228	6280	-58.60	20230822	2430	7.00	20230228	5.08	N	309930	100	21 억		285209	N	N	0	N	00	N
11	20240228	150959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2585	-370	5	-12.52	1007381905	354365	74.31	2955	3045	2555	3840	2070	2955	2842.78	1.34	0	34918	3381	3167	3046	2832	2711	3107	2772	21	885	100	2060	5	1	21275390	550	36.41	1.95	12	1.67	71.00	1324.00	6280	20230822	-58.84	2390	20230227	8.16	4695	-44.94	20240103	2555	1.17	20240228	6280	-58.84	20230822	2430	6.38	20230228	5.08	N	309930	100	21 억		285209	N	N	0	N	00	N
12	20240228	141102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2860	-95	5	-3.21	629069060	215459	45.18	2955	3045	2800	3840	2070	2955	2919.67	1.34	0	36939	3381	3167	3046	2832	2711	3107	2772	21	885	100	2060	5	1	21275390	608	40.28	2.16	12	1.01	71.00	1324.00	6280	20230822	-54.46	2390	20230227	19.67	4695	-39.08	20240103	2800	2.14	20240228	6280	-54.46	20230822	2430	17.70	20230228	5.08	N	309930	100	21 억		285209	N	N	0	N	00	N
13	20240228	131057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2830	-125	5	-4.23	582982510	199209	41.77	2955	3045	2800	3840	2070	2955	2926.49	1.34	0	34072	3381	3167	3046	2832	2711	3107	2772	21	885	100	2060	5	1	21275390	602	39.86	2.14	12	0.94	71.00	1324.00	6280	20230822	-54.94	2390	20230227	18.41	4695	-39.72	20240103	2800	1.07	20240228	6280	-54.94	20230822	2430	16.46	20230228	5.08	N	309930	100	21 억		285209	N	N	0	N	00	N
14	20240228	121106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2845	-110	5	-3.72	538199225	183340	38.45	2955	3045	2820	3840	2070	2955	2935.53	1.34	0	31438	3381	3167	3046	2832	2711	3107	2772	21	885	100	2060	5	1	21275390	605	40.07	2.15	12	0.86	71.00	1324.00	6280	20230822	-54.70	2390	20230227	19.04	4695	-39.40	20240103	2820	0.89	20240228	6280	-54.70	20230822	2430	17.08	20230228	5.08	N	309930	100	21 억		285209	N	N	0	N	00	N
15	20240228	111021	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2895	-60	5	-2.03	407529685	137628	28.86	2955	3045	2855	3840	2070	2955	2961.10	1.34	0	37967	3381	3167	3046	2832	2711	3107	2772	21	885	100	2060	5	1	21275390	616	40.77	2.19	12	0.65	71.00	1324.00	6280	20230822	-53.90	2390	20230227	21.13	4695	-38.34	20240103	2850	1.58	20240201	6280	-53.90	20230822	2430	19.14	20230228	5.08	N	309930	100	21 억		285209	N	N	0	N	00	N
16	20240228	101103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2970	15	2	0.51	188577940	63527	13.32	2955	3000	2945	3840	2070	2955	2968.47	1.34	0	31730	3381	3167	3046	2832	2711	3107	2772	21	885	100	2060	5	1	21275390	632	41.83	2.24	12	0.30	71.00	1324.00	6280	20230822	-52.71	2390	20230227	24.27	4695	-36.74	20240103	2850	4.21	20240201	6280	-52.71	20230822	2430	22.22	20230228	5.08	N	309930	100	21 억		285209	N	N	0	N	00	N
17	20240228	091106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2985	30	2	1.02	4386715	1482	0.31	2955	2985	2955	3840	2070	2955	2960.00	1.34	0	89	3381	3167	3046	2832	2711	3107	2772	21	885	100	2060	5	1	21275390	635	42.04	2.25	12	0.01	71.00	1324.00	6280	20230822	-52.47	2390	20230227	24.90	4695	-36.42	20240103	2850	4.74	20240201	6280	-52.47	20230822	2430	22.84	20230228	5.08	N	309930	100	21 억		285209	N	N	0	N	00	N
18	20240227	161100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2955	-325	5	-9.91	734107865	237806	149.59	3220	3260	2925	4260	2300	3280	3087.65	1.46	0	-26563	3410	3345	3230	3165	3050	3377	3197	21	980	100	2290	5	1	21275390	629	41.62	2.23	12	1.12	71.00	1324.00	6280	20230822	-52.95	2390	20230227	23.64	4695	-37.06	20240103	2850	3.68	20240201	6280	-52.95	20230822	2390	23.64	20230227	5.24	N	309930	100	21 억		311362	N	N	0	N	00	N
19	20240227	151102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3015	-265	5	-8.08	705373045	228117	143.49	3220	3260	2925	4260	2300	3280	3092.15	1.46	0	-25246	3410	3345	3230	3165	3050	3377	3197	21	980	100	2290	5	1	21275390	641	42.46	2.28	12	1.07	71.00	1324.00	6280	20230822	-51.99	2390	20230227	26.15	4695	-35.78	20240103	2850	5.79	20240201	6280	-51.99	20230822	2390	26.15	20230227	5.24	N	309930	100	21 억		311362	N	N	0	N	00	N
20	20240227	141059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3085	-195	5	-5.95	227350095	72500	45.60	3220	3260	3065	4260	2300	3280	3135.86	1.46	0	-3955	3410	3345	3230	3165	3050	3377	3197	21	980	100	2290	5	1	21275390	656	43.45	2.33	12	0.34	71.00	1324.00	6280	20230822	-50.88	2390	20230227	29.08	4695	-34.29	20240103	2850	8.25	20240201	6280	-50.88	20230822	2390	29.08	20230227	5.24	N	309930	100	21 억		311362	N	N	0	N	00	N
21	20240227	131021	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3100	-180	5	-5.49	221456955	70598	44.41	3220	3260	3065	4260	2300	3280	3136.87	1.46	0	-3510	3410	3345	3230	3165	3050	3377	3197	21	980	100	2290	5	1	21275390	660	43.66	2.34	12	0.33	71.00	1324.00	6280	20230822	-50.64	2390	20230227	29.71	4695	-33.97	20240103	2850	8.77	20240201	6280	-50.64	20230822	2390	29.71	20230227	5.24	N	309930	100	21 억		311362	N	N	0	N	00	N
22	20240227	121102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3090	-190	5	-5.79	201471825	64122	40.33	3220	3260	3080	4260	2300	3280	3142.01	1.46	0	-1863	3410	3345	3230	3165	3050	3377	3197	21	980	100	2290	5	1	21275390	657	43.52	2.33	12	0.30	71.00	1324.00	6280	20230822	-50.80	2390	20230227	29.29	4695	-34.19	20240103	2850	8.42	20240201	6280	-50.80	20230822	2390	29.29	20230227	5.24	N	309930	100	21 억		311362	N	N	0	N	00	N
23	20240227	111103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3100	-180	5	-5.49	179907825	57159	35.95	3220	3260	3085	4260	2300	3280	3147.50	1.46	0	312	3410	3345	3230	3165	3050	3377	3197	21	980	100	2290	5	1	21275390	660	43.66	2.34	12	0.27	71.00	1324.00	6280	20230822	-50.64	2390	20230227	29.71	4695	-33.97	20240103	2850	8.77	20240201	6280	-50.64	20230822	2390	29.71	20230227	5.24	N	309930	100	21 억		311362	N	N	0	N	00	N
24	20240227	101057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3170	-110	5	-3.35	90118685	28370	17.85	3220	3260	3140	4260	2300	3280	3176.55	1.46	0	-1895	3410	3345	3230	3165	3050	3377	3197	21	980	100	2290	5	1	21275390	674	44.65	2.39	12	0.13	71.00	1324.00	6280	20230822	-49.52	2390	20230227	32.64	4695	-32.48	20240103	2850	11.23	20240201	6280	-49.52	20230822	2390	32.64	20230227	5.24	N	309930	100	21 억		311362	N	N	0	N	00	N
25	20240227	091102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3235	-45	5	-1.37	30421705	9499	5.98	3220	3260	3175	4260	2300	3280	3202.62	1.46	0	-1566	3410	3345	3230	3165	3050	3377	3197	21	980	100	2290	5	1	21275390	688	45.56	2.44	12	0.04	71.00	1324.00	6280	20230822	-48.49	2390	20230227	35.36	4695	-31.10	20240103	2850	13.51	20240201	6280	-48.49	20230822	2390	35.36	20230227	5.24	N	309930	100	21 억		311362	N	N	0	N	00	N
26	20240226	161057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3280	90	2	2.82	503240680	155067	85.80	3155	3295	3115	4145	2235	3190	3245.15	1.50	0	-6894	3350	3270	3190	3110	3030	3230	3070	21	955	100	2230	5	1	21275390	698	46.20	2.48	12	0.73	71.00	1324.00	6280	20230822	-47.77	2390	20230227	37.24	4695	-30.14	20240103	2850	15.09	20240201	6280	-47.77	20230822	2390	37.24	20230227	5.20	N	309930	100	21 억		318254	N	N	0	N	00	N
27	20240226	151049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3200	10	2	0.31	457817040	141181	78.12	3155	3295	3115	4145	2235	3190	3242.77	1.50	0	-3496	3350	3270	3190	3110	3030	3230	3070	21	955	100	2230	5	1	21275390	681	45.07	2.42	12	0.66	71.00	1324.00	6280	20230822	-49.04	2390	20230227	33.89	4695	-31.84	20240103	2850	12.28	20240201	6280	-49.04	20230822	2390	33.89	20230227	5.20	N	309930	100	21 억		318254	N	N	0	N	00	N
28	20240226	141055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3175	-15	5	-0.47	48546705	15456	8.55	3155	3185	3115	4145	2235	3190	3140.96	1.50	0	6161	3350	3270	3190	3110	3030	3230	3070	21	955	100	2230	5	1	21275390	675	44.72	2.40	12	0.07	71.00	1324.00	6280	20230822	-49.44	2390	20230227	32.85	4695	-32.37	20240103	2850	11.40	20240201	6280	-49.44	20230822	2390	32.85	20230227	5.20	N	309930	100	21 억		318254	N	N	0	N	00	N
29	20240226	131047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3175	-15	5	-0.47	46049545	14667	8.12	3155	3185	3115	4145	2235	3190	3139.67	1.50	0	5659	3350	3270	3190	3110	3030	3230	3070	21	955	100	2230	5	1	21275390	675	44.72	2.40	12	0.07	71.00	1324.00	6280	20230822	-49.44	2390	20230227	32.85	4695	-32.37	20240103	2850	11.40	20240201	6280	-49.44	20230822	2390	32.85	20230227	5.20	N	309930	100	21 억		318254	N	N	0	N	00	N
30	20240226	121047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3160	-30	5	-0.94	42714660	13612	7.53	3155	3185	3115	4145	2235	3190	3138.01	1.50	0	5617	3350	3270	3190	3110	3030	3230	3070	21	955	100	2230	5	1	21275390	672	44.51	2.39	12	0.06	71.00	1324.00	6280	20230822	-49.68	2390	20230227	32.22	4695	-32.69	20240103	2850	10.88	20240201	6280	-49.68	20230822	2390	32.22	20230227	5.20	N	309930	100	21 억		318254	N	N	0	N	00	N
31	20240226	111045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3140	-50	5	-1.57	35057160	11171	6.18	3155	3185	3115	4145	2235	3190	3138.23	1.50	0	4535	3350	3270	3190	3110	3030	3230	3070	21	955	100	2230	5	1	21275390	668	44.23	2.37	12	0.05	71.00	1324.00	6280	20230822	-50.00	2390	20230227	31.38	4695	-33.12	20240103	2850	10.18	20240201	6280	-50.00	20230822	2390	31.38	20230227	5.20	N	309930	100	21 억		318254	N	N	0	N	00	N
32	20240226	101043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3160	-30	5	-0.94	34840500	11102	6.14	3155	3185	3115	4145	2235	3190	3138.22	1.50	0	4473	3350	3270	3190	3110	3030	3230	3070	21	955	100	2230	5	1	21275390	672	44.51	2.39	12	0.05	71.00	1324.00	6280	20230822	-49.68	2390	20230227	32.22	4695	-32.69	20240103	2850	10.88	20240201	6280	-49.68	20230822	2390	32.22	20230227	5.20	N	309930	100	21 억		318254	N	N	0	N	00	N
33	20240226	091041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3120	-70	5	-2.19	7361685	2356	1.30	3155	3155	3115	4145	2235	3190	3124.65	1.50	0	-24	3350	3270	3190	3110	3030	3230	3070	21	955	100	2230	5	1	21275390	664	43.94	2.36	12	0.01	71.00	1324.00	6280	20230822	-50.32	2390	20230227	30.54	4695	-33.55	20240103	2850	9.47	20240201	6280	-50.32	20230822	2390	30.54	20230227	5.20	N	309930	100	21 억		318254	N	N	0	N	00	N
34	20240223	161042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3190	-15	5	-0.47	573377405	180535	399.86	3205	3270	3110	4165	2245	3205	3175.99	1.59	0	-18983	3278	3241	3168	3131	3058	3260	3150	21	960	100	2240	5	1	21275390	679	44.93	2.41	12	0.85	71.00	1324.00	6280	20230822	-49.20	2390	20230227	33.47	4695	-32.06	20240103	2850	11.93	20240201	6280	-49.20	20230822	2390	33.47	20230227	5.24	N	309930	100	21 억		337430	N	N	0	N	00	N
35	20240223	151035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3150	-55	5	-1.72	534547670	168310	372.79	3205	3270	3110	4165	2245	3205	3175.97	1.59	0	-17218	3278	3241	3168	3131	3058	3260	3150	21	960	100	2240	5	1	21275390	670	44.37	2.38	12	0.79	71.00	1324.00	6280	20230822	-49.84	2390	20230227	31.80	4695	-32.91	20240103	2850	10.53	20240201	6280	-49.84	20230822	2390	31.80	20230227	5.24	N	309930	100	21 억		337430	N	N	0	N	00	N
36	20240223	141037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3140	-65	5	-2.03	220044290	68758	152.29	3205	3270	3115	4165	2245	3205	3200.27	1.59	0	-10395	3278	3241	3168	3131	3058	3260	3150	21	960	100	2240	5	1	21275390	668	44.23	2.37	12	0.32	71.00	1324.00	6280	20230822	-50.00	2390	20230227	31.38	4695	-33.12	20240103	2850	10.18	20240201	6280	-50.00	20230822	2390	31.38	20230227	5.24	N	309930	100	21 억		337430	N	N	0	N	00	N
37	20240223	131035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3165	-40	5	-1.25	202989955	63304	140.21	3205	3270	3115	4165	2245	3205	3206.59	1.59	0	-5903	3278	3241	3168	3131	3058	3260	3150	21	960	100	2240	5	1	21275390	673	44.58	2.39	12	0.30	71.00	1324.00	6280	20230822	-49.60	2390	20230227	32.43	4695	-32.59	20240103	2850	11.05	20240201	6280	-49.60	20230822	2390	32.43	20230227	5.24	N	309930	100	21 억		337430	N	N	0	N	00	N
38	20240223	121038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3165	-40	5	-1.25	191039520	59501	131.79	3205	3270	3115	4165	2245	3205	3210.69	1.59	0	-4958	3278	3241	3168	3131	3058	3260	3150	21	960	100	2240	5	1	21275390	673	44.58	2.39	12	0.28	71.00	1324.00	6280	20230822	-49.60	2390	20230227	32.43	4695	-32.59	20240103	2850	11.05	20240201	6280	-49.60	20230822	2390	32.43	20230227	5.24	N	309930	100	21 억		337430	N	N	0	N	00	N
39	20240223	111024	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3190	-15	5	-0.47	189638120	59060	130.81	3205	3270	3115	4165	2245	3205	3210.94	1.59	0	-4731	3278	3241	3168	3131	3058	3260	3150	21	960	100	2240	5	1	21275390	679	44.93	2.41	12	0.28	71.00	1324.00	6280	20230822	-49.20	2390	20230227	33.47	4695	-32.06	20240103	2850	11.93	20240201	6280	-49.20	20230822	2390	33.47	20230227	5.24	N	309930	100	21 억		337430	N	N	0	N	00	N
40	20240223	101032	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3160	-45	5	-1.40	176119025	54797	121.37	3205	3270	3115	4165	2245	3205	3214.03	1.59	0	-1976	3278	3241	3168	3131	3058	3260	3150	21	960	100	2240	5	1	21275390	672	44.51	2.39	12	0.26	71.00	1324.00	6280	20230822	-49.68	2390	20230227	32.22	4695	-32.69	20240103	2850	10.88	20240201	6280	-49.68	20230822	2390	32.22	20230227	5.24	N	309930	100	21 억		337430	N	N	0	N	00	N
41	20240223	091034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3225	20	2	0.62	114741950	35307	78.20	3205	3270	3175	4165	2245	3205	3249.84	1.59	0	618	3278	3241	3168	3131	3058	3260	3150	21	960	100	2240	5	1	21275390	686	45.42	2.44	12	0.17	71.00	1324.00	6280	20230822	-48.65	2390	20230227	34.94	4695	-31.31	20240103	2850	13.16	20240201	6280	-48.65	20230822	2390	34.94	20230227	5.24	N	309930	100	21 억		337430	N	N	0	N	00	N
42	20240222	161021	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3205	45	2	1.42	137235570	43598	28.43	3120	3205	3095	4105	2215	3160	3147.58	1.56	0	6522	3356	3257	3176	3077	2996	3217	3037	21	945	100	2210	5	1	21275390	682	45.14	2.42	12	0.20	71.00	1324.00	6280	20230822	-48.96	2390	20230227	34.10	4695	-31.74	20240103	2850	12.46	20240201	6280	-48.96	20230822	2390	34.10	20230227	5.07	N	309930	100	21 억		331057	N	N	0	N	00	N
43	20240222	151030	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3185	25	2	0.79	121806125	38783	25.29	3120	3195	3095	4105	2215	3160	3140.71	1.56	0	7377	3356	3257	3176	3077	2996	3217	3037	21	945	100	2210	5	1	21275390	678	44.86	2.41	12	0.18	71.00	1324.00	6280	20230822	-49.28	2390	20230227	33.26	4695	-32.16	20240103	2850	11.75	20240201	6280	-49.28	20230822	2390	33.26	20230227	5.07	N	309930	100	21 억		331057	N	N	0	N	00	N
44	20240222	141028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3185	25	2	0.79	116240140	37029	24.14	3120	3195	3095	4105	2215	3160	3139.16	1.56	0	7012	3356	3257	3176	3077	2996	3217	3037	21	945	100	2210	5	1	21275390	678	44.86	2.41	12	0.17	71.00	1324.00	6280	20230822	-49.28	2390	20230227	33.26	4695	-32.16	20240103	2850	11.75	20240201	6280	-49.28	20230822	2390	33.26	20230227	5.07	N	309930	100	21 억		331057	N	N	0	N	00	N
45	20240222	131012	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3170	10	2	0.32	101298540	32331	21.08	3120	3190	3095	4105	2215	3160	3133.17	1.56	0	7944	3356	3257	3176	3077	2996	3217	3037	21	945	100	2210	5	1	21275390	674	44.65	2.39	12	0.15	71.00	1324.00	6280	20230822	-49.52	2390	20230227	32.64	4695	-32.48	20240103	2850	11.23	20240201	6280	-49.52	20230822	2390	32.64	20230227	5.07	N	309930	100	21 억		331057	N	N	0	N	00	N
46	20240222	121024	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3130	-30	5	-0.95	73079045	23432	15.28	3120	3175	3095	4105	2215	3160	3118.77	1.56	0	6817	3356	3257	3176	3077	2996	3217	3037	21	945	100	2210	5	1	21275390	666	44.08	2.36	12	0.11	71.00	1324.00	6280	20230822	-50.16	2390	20230227	30.96	4695	-33.33	20240103	2850	9.82	20240201	6280	-50.16	20230822	2390	30.96	20230227	5.07	N	309930	100	21 억		331057	N	N	0	N	00	N
47	20240222	111023	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	-45	5	-1.42	69862405	22401	14.61	3120	3175	3095	4105	2215	3160	3118.72	1.56	0	5849	3356	3257	3176	3077	2996	3217	3037	21	945	100	2210	5	1	21275390	663	43.87	2.35	12	0.11	71.00	1324.00	6280	20230822	-50.40	2390	20230227	30.33	4695	-33.65	20240103	2850	9.30	20240201	6280	-50.40	20230822	2390	30.33	20230227	5.07	N	309930	100	21 억		331057	N	N	0	N	00	N
48	20240222	101012	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3125	-35	5	-1.11	51165580	16403	10.69	3120	3175	3095	4105	2215	3160	3119.28	1.56	0	3155	3356	3257	3176	3077	2996	3217	3037	21	945	100	2210	5	1	21275390	665	44.01	2.36	12	0.08	71.00	1324.00	6280	20230822	-50.24	2390	20230227	30.75	4695	-33.44	20240103	2850	9.65	20240201	6280	-50.24	20230822	2390	30.75	20230227	5.07	N	309930	100	21 억		331057	N	N	0	N	00	N
49	20240222	091032	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3120	-40	5	-1.27	16175420	5186	3.38	3120	3175	3100	4105	2215	3160	3119.06	1.56	0	-381	3356	3257	3176	3077	2996	3217	3037	21	945	100	2210	5	1	21275390	664	43.94	2.36	12	0.02	71.00	1324.00	6280	20230822	-50.32	2390	20230227	30.54	4695	-33.55	20240103	2850	9.47	20240201	6280	-50.32	20230822	2390	30.54	20230227	5.07	N	309930	100	21 억		331057	N	N	0	N	00	N
50	20240221	161018	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3160	-80	5	-2.47	481008240	152490	168.03	3220	3275	3095	4210	2270	3240	3154.36	1.58	0	-5248	3480	3360	3265	3145	3050	3312	3097	21	970	100	2260	5	1	21275390	672	44.51	2.39	12	0.72	71.00	1324.00	6280	20230822	-49.68	2390	20230227	32.22	4695	-32.69	20240103	2850	10.88	20240201	6280	-49.68	20230822	2390	32.22	20230227	5.09	N	309930	100	21 억		336285	N	N	0	N	00	N
51	20240221	151009	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3125	-115	5	-3.55	454287105	144015	158.70	3220	3275	3095	4210	2270	3240	3154.44	1.58	0	-2544	3480	3360	3265	3145	3050	3312	3097	21	970	100	2260	5	1	21275390	665	44.01	2.36	12	0.68	71.00	1324.00	6280	20230822	-50.24	2390	20230227	30.75	4695	-33.44	20240103	2850	9.65	20240201	6280	-50.24	20230822	2390	30.75	20230227	5.09	N	309930	100	21 억		336285	N	N	0	N	00	N
52	20240221	141009	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3110	-130	5	-4.01	271680255	86934	95.80	3220	3220	3095	4210	2270	3240	3125.13	1.58	0	10214	3480	3360	3265	3145	3050	3312	3097	21	970	100	2260	5	1	21275390	662	43.80	2.35	12	0.41	71.00	1324.00	6280	20230822	-50.48	2390	20230227	30.13	4695	-33.76	20240103	2850	9.12	20240201	6280	-50.48	20230822	2390	30.13	20230227	5.09	N	309930	100	21 억		336285	N	N	0	N	00	N
53	20240221	131009	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3110	-130	5	-4.01	249155785	79687	87.81	3220	3220	3095	4210	2270	3240	3126.68	1.58	0	15495	3480	3360	3265	3145	3050	3312	3097	21	970	100	2260	5	1	21275390	662	43.80	2.35	12	0.37	71.00	1324.00	6280	20230822	-50.48	2390	20230227	30.13	4695	-33.76	20240103	2850	9.12	20240201	6280	-50.48	20230822	2390	30.13	20230227	5.09	N	309930	100	21 억		336285	N	N	0	N	00	N
54	20240221	121012	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3110	-130	5	-4.01	238501565	76263	84.04	3220	3220	3095	4210	2270	3240	3127.36	1.58	0	16490	3480	3360	3265	3145	3050	3312	3097	21	970	100	2260	5	1	21275390	662	43.80	2.35	12	0.36	71.00	1324.00	6280	20230822	-50.48	2390	20230227	30.13	4695	-33.76	20240103	2850	9.12	20240201	6280	-50.48	20230822	2390	30.13	20230227	5.09	N	309930	100	21 억		336285	N	N	0	N	00	N
55	20240221	111018	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	-125	5	-3.86	228291305	72986	80.43	3220	3220	3095	4210	2270	3240	3127.88	1.58	0	16142	3480	3360	3265	3145	3050	3312	3097	21	970	100	2260	5	1	21275390	663	43.87	2.35	12	0.34	71.00	1324.00	6280	20230822	-50.40	2390	20230227	30.33	4695	-33.65	20240103	2850	9.30	20240201	6280	-50.40	20230822	2390	30.33	20230227	5.09	N	309930	100	21 억		336285	N	N	0	N	00	N
56	20240221	101008	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3120	-120	5	-3.70	141083565	45041	49.63	3220	3220	3095	4210	2270	3240	3132.34	1.58	0	5223	3480	3360	3265	3145	3050	3312	3097	21	970	100	2260	5	1	21275390	664	43.94	2.36	12	0.21	71.00	1324.00	6280	20230822	-50.32	2390	20230227	30.54	4695	-33.55	20240103	2850	9.47	20240201	6280	-50.32	20230822	2390	30.54	20230227	5.09	N	309930	100	21 억		336285	N	N	0	N	00	N
57	20240221	091009	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3180	-60	5	-1.85	11697130	3669	4.04	3220	3220	3150	4210	2270	3240	3188.10	1.58	0	403	3480	3360	3265	3145	3050	3312	3097	21	970	100	2260	5	1	21275390	677	44.79	2.40	12	0.02	71.00	1324.00	6280	20230822	-49.36	2390	20230227	33.05	4695	-32.27	20240103	2850	11.58	20240201	6280	-49.36	20230822	2390	33.05	20230227	5.09	N	309930	100	21 억		336285	N	N	0	N	00	N
58	20240220	161004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3240	-115	5	-3.43	290707010	89881	57.30	3370	3385	3170	4360	2350	3355	3234.35	1.78	0	-42788	3578	3466	3308	3196	3038	3522	3252	21	1005	100	2340	5	1	21275390	689	45.63	2.45	12	0.42	71.00	1324.00	6280	20230822	-48.41	2390	20230227	35.56	4695	-30.99	20240103	2850	13.68	20240201	6280	-48.41	20230822	2390	35.56	20230227	5.00	N	309930	100	21 억		379073	N	N	0	N	00	N
59	20240220	151003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3200	-155	5	-4.62	245151825	75764	48.30	3370	3385	3170	4360	2350	3355	3235.73	1.78	0	-39679	3578	3466	3308	3196	3038	3522	3252	21	1005	100	2340	5	1	21275390	681	45.07	2.42	12	0.36	71.00	1324.00	6280	20230822	-49.04	2390	20230227	33.89	4695	-31.84	20240103	2850	12.28	20240201	6280	-49.04	20230822	2390	33.89	20230227	5.00	N	309930	100	21 억		379073	N	N	0	N	00	N
60	20240220	140959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3180	-175	5	-5.22	210481895	64872	41.35	3370	3385	3180	4360	2350	3355	3244.57	1.78	0	-34192	3578	3466	3308	3196	3038	3522	3252	21	1005	100	2340	5	1	21275390	677	44.79	2.40	12	0.30	71.00	1324.00	6280	20230822	-49.36	2390	20230227	33.05	4695	-32.27	20240103	2850	11.58	20240201	6280	-49.36	20230822	2390	33.05	20230227	5.00	N	309930	100	21 억		379073	N	N	0	N	00	N
61	20240220	131004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3205	-150	5	-4.47	175694780	53963	34.40	3370	3385	3190	4360	2350	3355	3255.84	1.78	0	-29658	3578	3466	3308	3196	3038	3522	3252	21	1005	100	2340	5	1	21275390	682	45.14	2.42	12	0.25	71.00	1324.00	6280	20230822	-48.96	2390	20230227	34.10	4695	-31.74	20240103	2850	12.46	20240201	6280	-48.96	20230822	2390	34.10	20230227	5.00	N	309930	100	21 억		379073	N	N	0	N	00	N
62	20240220	120955	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3205	-150	5	-4.47	146189525	44743	28.52	3370	3385	3200	4360	2350	3355	3267.32	1.78	0	-24656	3578	3466	3308	3196	3038	3522	3252	21	1005	100	2340	5	1	21275390	682	45.14	2.42	12	0.21	71.00	1324.00	6280	20230822	-48.96	2390	20230227	34.10	4695	-31.74	20240103	2850	12.46	20240201	6280	-48.96	20230822	2390	34.10	20230227	5.00	N	309930	100	21 억		379073	N	N	0	N	00	N
63	20240220	110959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3240	-115	5	-3.43	121585920	37084	23.64	3370	3385	3205	4360	2350	3355	3278.66	1.78	0	-21424	3578	3466	3308	3196	3038	3522	3252	21	1005	100	2340	5	1	21275390	689	45.63	2.45	12	0.17	71.00	1324.00	6280	20230822	-48.41	2390	20230227	35.56	4695	-30.99	20240103	2850	13.68	20240201	6280	-48.41	20230822	2390	35.56	20230227	5.00	N	309930	100	21 억		379073	N	N	0	N	00	N
64	20240220	100951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3245	-110	5	-3.28	108406040	33018	21.05	3370	3385	3205	4360	2350	3355	3283.24	1.78	0	-19653	3578	3466	3308	3196	3038	3522	3252	21	1005	100	2340	5	1	21275390	690	45.70	2.45	12	0.16	71.00	1324.00	6280	20230822	-48.33	2390	20230227	35.77	4695	-30.88	20240103	2850	13.86	20240201	6280	-48.33	20230822	2390	35.77	20230227	5.00	N	309930	100	21 억		379073	N	N	0	N	00	N
65	20240220	091010	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3290	-65	5	-1.94	41843785	12542	8.00	3370	3385	3290	4360	2350	3355	3336.29	1.78	0	-8639	3578	3466	3308	3196	3038	3522	3252	21	1005	100	2340	5	1	21275390	700	46.34	2.48	12	0.06	71.00	1324.00	6280	20230822	-47.61	2390	20230227	37.66	4695	-29.93	20240103	2850	15.44	20240201	6280	-47.61	20230822	2390	37.66	20230227	5.00	N	309930	100	21 억		379073	N	N	0	N	00	N
66	20240219	161005	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3355	210	2	6.68	513873805	156526	86.07	3150	3420	3150	4085	2205	3145	3282.91	1.73	0	7377	3295	3220	3145	3070	2995	3257	3107	21	940	100	2200	5	1	21275390	714	47.25	2.53	12	0.74	71.00	1324.00	6280	20230822	-46.58	2390	20230227	40.38	4695	-28.54	20240103	2850	17.72	20240201	6280	-46.58	20230822	2390	40.38	20230227	4.95	N	309930	100	21 억		368564	N	N	0	N	00	N
67	20240219	151008	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3350	205	2	6.52	501105395	152715	83.98	3150	3420	3150	4085	2205	3145	3281.31	1.73	0	8061	3295	3220	3145	3070	2995	3257	3107	21	940	100	2200	5	1	21275390	713	47.18	2.53	12	0.72	71.00	1324.00	6280	20230822	-46.66	2390	20230227	40.17	4695	-28.65	20240103	2850	17.54	20240201	6280	-46.66	20230822	2390	40.17	20230227	4.95	N	309930	100	21 억		368564	N	N	0	N	00	N
68	20240219	141008	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3330	185	2	5.88	458612345	140038	77.01	3150	3420	3150	4085	2205	3145	3274.91	1.73	0	12834	3295	3220	3145	3070	2995	3257	3107	21	940	100	2200	5	1	21275390	708	46.90	2.52	12	0.66	71.00	1324.00	6280	20230822	-46.97	2390	20230227	39.33	4695	-29.07	20240103	2850	16.84	20240201	6280	-46.97	20230822	2390	39.33	20230227	4.95	N	309930	100	21 억		368564	N	N	0	N	00	N
69	20240219	131005	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3360	215	2	6.84	345778130	106554	58.59	3150	3365	3150	4085	2205	3145	3245.10	1.73	0	14881	3295	3220	3145	3070	2995	3257	3107	21	940	100	2200	5	1	21275390	715	47.32	2.54	12	0.50	71.00	1324.00	6280	20230822	-46.50	2390	20230227	40.59	4695	-28.43	20240103	2850	17.89	20240201	6280	-46.50	20230822	2390	40.59	20230227	4.95	N	309930	100	21 억		368564	N	N	0	N	00	N
70	20240219	121004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3225	80	2	2.54	193289150	60309	33.16	3150	3230	3150	4085	2205	3145	3204.98	1.73	0	7179	3295	3220	3145	3070	2995	3257	3107	21	940	100	2200	5	1	21275390	686	45.42	2.44	12	0.28	71.00	1324.00	6280	20230822	-48.65	2390	20230227	34.94	4695	-31.31	20240103	2850	13.16	20240201	6280	-48.65	20230822	2390	34.94	20230227	4.95	N	309930	100	21 억		368564	N	N	0	N	00	N
71	20240219	111001	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3220	75	2	2.38	176310300	55034	30.26	3150	3230	3150	4085	2205	3145	3203.66	1.73	0	6027	3295	3220	3145	3070	2995	3257	3107	21	940	100	2200	5	1	21275390	685	45.35	2.43	12	0.26	71.00	1324.00	6280	20230822	-48.73	2390	20230227	34.73	4695	-31.42	20240103	2850	12.98	20240201	6280	-48.73	20230822	2390	34.73	20230227	4.95	N	309930	100	21 억		368564	N	N	0	N	00	N
72	20240219	100957	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3220	75	2	2.38	140228955	43780	24.07	3150	3230	3150	4085	2205	3145	3203.04	1.73	0	2978	3295	3220	3145	3070	2995	3257	3107	21	940	100	2200	5	1	21275390	685	45.35	2.43	12	0.21	71.00	1324.00	6280	20230822	-48.73	2390	20230227	34.73	4695	-31.42	20240103	2850	12.98	20240201	6280	-48.73	20230822	2390	34.73	20230227	4.95	N	309930	100	21 억		368564	N	N	0	N	00	N
73	20240219	090959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3185	40	2	1.27	4538540	1431	0.79	3150	3200	3150	4085	2205	3145	3171.59	1.73	0	-423	3295	3220	3145	3070	2995	3257	3107	21	940	100	2200	5	1	21275390	678	44.86	2.41	12	0.01	71.00	1324.00	6280	20230822	-49.28	2390	20230227	33.26	4695	-32.16	20240103	2850	11.75	20240201	6280	-49.28	20230822	2390	33.26	20230227	4.95	N	309930	100	21 억		368564	N	N	0	N	00	N
74	20240216	160950	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3145	30	2	0.96	573304105	181740	163.10	3070	3220	3070	4045	2185	3115	3154.53	1.44	0	61511	3168	3141	3093	3066	3018	3152	3077	21	930	100	2180	5	1	21275390	669	44.30	2.38	12	0.85	71.00	1324.00	6280	20230822	-49.92	2390	20230227	31.59	4695	-33.01	20240103	2850	10.35	20240201	6280	-49.92	20230822	2390	31.59	20230227	4.99	N	309930	100	21 억		305341	N	N	0	N	00	N
75	20240216	150959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3170	55	2	1.77	569366460	180489	161.98	3070	3220	3070	4045	2185	3115	3154.58	1.44	0	61432	3168	3141	3093	3066	3018	3152	3077	21	930	100	2180	5	1	21275390	674	44.65	2.39	12	0.85	71.00	1324.00	6280	20230822	-49.52	2390	20230227	32.64	4695	-32.48	20240103	2850	11.23	20240201	6280	-49.52	20230822	2390	32.64	20230227	4.99	N	309930	100	21 억		305341	N	N	0	N	00	N
76	20240216	141002	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3185	70	2	2.25	524979425	166410	149.34	3070	3220	3070	4045	2185	3115	3154.73	1.44	0	55283	3168	3141	3093	3066	3018	3152	3077	21	930	100	2180	5	1	21275390	678	44.86	2.41	12	0.78	71.00	1324.00	6280	20230822	-49.28	2390	20230227	33.26	4695	-32.16	20240103	2850	11.75	20240201	6280	-49.28	20230822	2390	33.26	20230227	4.99	N	309930	100	21 억		305341	N	N	0	N	00	N
77	20240216	130957	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3200	85	2	2.73	496300820	157369	141.23	3070	3220	3070	4045	2185	3115	3153.74	1.44	0	54822	3168	3141	3093	3066	3018	3152	3077	21	930	100	2180	5	1	21275390	681	45.07	2.42	12	0.74	71.00	1324.00	6280	20230822	-49.04	2390	20230227	33.89	4695	-31.84	20240103	2850	12.28	20240201	6280	-49.04	20230822	2390	33.89	20230227	4.99	N	309930	100	21 억		305341	N	N	0	N	00	N
78	20240216	121000	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3160	45	2	1.44	315060200	100244	89.96	3070	3170	3070	4045	2185	3115	3142.93	1.44	0	36007	3168	3141	3093	3066	3018	3152	3077	21	930	100	2180	5	1	21275390	672	44.51	2.39	12	0.47	71.00	1324.00	6280	20230822	-49.68	2390	20230227	32.22	4695	-32.69	20240103	2850	10.88	20240201	6280	-49.68	20230822	2390	32.22	20230227	4.99	N	309930	100	21 억		305341	N	N	0	N	00	N
79	20240216	111006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3120	5	2	0.16	89348685	28534	25.61	3070	3160	3070	4045	2185	3115	3131.31	1.44	0	3765	3168	3141	3093	3066	3018	3152	3077	21	930	100	2180	5	1	21275390	664	43.94	2.36	12	0.13	71.00	1324.00	6280	20230822	-50.32	2390	20230227	30.54	4695	-33.55	20240103	2850	9.47	20240201	6280	-50.32	20230822	2390	30.54	20230227	4.99	N	309930	100	21 억		305341	N	N	0	N	00	N
80	20240216	100959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3155	40	2	1.28	46882185	14974	13.44	3070	3160	3070	4045	2185	3115	3130.91	1.44	0	3850	3168	3141	3093	3066	3018	3152	3077	21	930	100	2180	5	1	21275390	671	44.44	2.38	12	0.07	71.00	1324.00	6280	20230822	-49.76	2390	20230227	32.01	4695	-32.80	20240103	2850	10.70	20240201	6280	-49.76	20230822	2390	32.01	20230227	4.99	N	309930	100	21 억		305341	N	N	0	N	00	N
81	20240216	090952	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	0	3	0.00	2735260	886	0.80	3070	3115	3070	4045	2185	3115	3087.20	1.44	0	-173	3168	3141	3093	3066	3018	3152	3077	21	930	100	2180	5	1	21275390	663	43.87	2.35	12	0.00	71.00	1324.00	6280	20230822	-50.40	2390	20230227	30.33	4695	-33.65	20240103	2850	9.30	20240201	6280	-50.40	20230822	2390	30.33	20230227	4.99	N	309930	100	21 억		305341	N	N	0	N	00	N
82	20240215	160950	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	5	2	0.16	343431460	111330	125.07	3115	3120	3045	4040	2180	3110	3084.80	1.43	0	824	3210	3160	3100	3050	2990	3185	3075	21	930	100	2170	5	1	21275390	663	43.87	2.35	12	0.52	71.00	1324.00	6280	20230822	-50.40	2390	20230227	30.33	4695	-33.65	20240103	2850	9.30	20240201	6280	-50.40	20230822	2390	30.33	20230227	5.01	N	309930	100	21 억		304454	N	N	0	N	00	N
83	20240215	150956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3100	-10	5	-0.32	240336805	77938	87.56	3115	3120	3050	4040	2180	3110	3083.69	1.43	0	1256	3210	3160	3100	3050	2990	3185	3075	21	930	100	2170	5	1	21275390	660	43.66	2.34	12	0.37	71.00	1324.00	6280	20230822	-50.64	2390	20230227	29.71	4695	-33.97	20240103	2850	8.77	20240201	6280	-50.64	20230822	2390	29.71	20230227	5.01	N	309930	100	21 억		304454	N	N	0	N	00	N
84	20240215	140950	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3065	-45	5	-1.45	120241590	39012	43.83	3115	3120	3050	4040	2180	3110	3082.17	1.43	0	-259	3210	3160	3100	3050	2990	3185	3075	21	930	100	2170	5	1	21275390	652	43.17	2.31	12	0.18	71.00	1324.00	6280	20230822	-51.19	2390	20230227	28.24	4695	-34.72	20240103	2850	7.54	20240201	6280	-51.19	20230822	2390	28.24	20230227	5.01	N	309930	100	21 억		304454	N	N	0	N	00	N
85	20240215	130923	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3085	-25	5	-0.80	109208645	35408	39.78	3115	3120	3050	4040	2180	3110	3084.29	1.43	0	-808	3210	3160	3100	3050	2990	3185	3075	21	930	100	2170	5	1	21275390	656	43.45	2.33	12	0.17	71.00	1324.00	6280	20230822	-50.88	2390	20230227	29.08	4695	-34.29	20240103	2850	8.25	20240201	6280	-50.88	20230822	2390	29.08	20230227	5.01	N	309930	100	21 억		304454	N	N	0	N	00	N
86	20240215	120949	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3090	-20	5	-0.64	86666680	28058	31.52	3115	3120	3070	4040	2180	3110	3088.84	1.43	0	-526	3210	3160	3100	3050	2990	3185	3075	21	930	100	2170	5	1	21275390	657	43.52	2.33	12	0.13	71.00	1324.00	6280	20230822	-50.80	2390	20230227	29.29	4695	-34.19	20240103	2850	8.42	20240201	6280	-50.80	20230822	2390	29.29	20230227	5.01	N	309930	100	21 억		304454	N	N	0	N	00	N
87	20240215	110942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3075	-35	5	-1.13	59966100	19390	21.78	3115	3120	3070	4040	2180	3110	3092.63	1.43	0	-868	3210	3160	3100	3050	2990	3185	3075	21	930	100	2170	5	1	21275390	654	43.31	2.32	12	0.09	71.00	1324.00	6280	20230822	-51.04	2390	20230227	28.66	4695	-34.50	20240103	2850	7.89	20240201	6280	-51.04	20230822	2390	28.66	20230227	5.01	N	309930	100	21 억		304454	N	N	0	N	00	N
88	20240215	100942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3090	-20	5	-0.64	35553825	11460	12.87	3115	3120	3075	4040	2180	3110	3102.43	1.43	0	-4405	3210	3160	3100	3050	2990	3185	3075	21	930	100	2170	5	1	21275390	657	43.52	2.33	12	0.05	71.00	1324.00	6280	20230822	-50.80	2390	20230227	29.29	4695	-34.19	20240103	2850	8.42	20240201	6280	-50.80	20230822	2390	29.29	20230227	5.01	N	309930	100	21 억		304454	N	N	0	N	00	N
89	20240215	090946	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3095	-15	5	-0.48	14009265	4512	5.07	3115	3115	3080	4040	2180	3110	3104.89	1.43	0	-1177	3210	3160	3100	3050	2990	3185	3075	21	930	100	2170	5	1	21275390	658	43.59	2.34	12	0.02	71.00	1324.00	6280	20230822	-50.72	2390	20230227	29.50	4695	-34.08	20240103	2850	8.60	20240201	6280	-50.72	20230822	2390	29.50	20230227	5.01	N	309930	100	21 억		304454	N	N	0	N	00	N
90	20240214	160939	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3110	25	2	0.81	274868510	88929	160.28	3085	3150	3040	4010	2160	3085	3090.87	1.33	0	22084	3155	3120	3080	3045	3005	3100	3025	21	925	100	2150	5	1	21275390	662	43.80	2.35	12	0.42	71.00	1324.00	6280	20230822	-50.48	2390	20230227	30.13	4695	-33.76	20240103	2850	9.12	20240201	6280	-50.48	20230822	2390	30.13	20230227	5.02	N	309930	100	21 억		282433	N	N	0	N	00	N
91	20240214	150941	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3110	25	2	0.81	271352930	87796	158.23	3085	3150	3040	4010	2160	3085	3090.72	1.33	0	22352	3155	3120	3080	3045	3005	3100	3025	21	925	100	2150	5	1	21275390	662	43.80	2.35	12	0.41	71.00	1324.00	6280	20230822	-50.48	2390	20230227	30.13	4695	-33.76	20240103	2850	9.12	20240201	6280	-50.48	20230822	2390	30.13	20230227	5.02	N	309930	100	21 억		282433	N	N	0	N	00	N
92	20240214	140937	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3100	15	2	0.49	151252820	49158	88.60	3085	3135	3040	4010	2160	3085	3076.87	1.33	0	9453	3155	3120	3080	3045	3005	3100	3025	21	925	100	2150	5	1	21275390	660	43.66	2.34	12	0.23	71.00	1324.00	6280	20230822	-50.64	2390	20230227	29.71	4695	-33.97	20240103	2850	8.77	20240201	6280	-50.64	20230822	2390	29.71	20230227	5.02	N	309930	100	21 억		282433	N	N	0	N	00	N
93	20240214	130940	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3090	5	2	0.16	85932540	28013	50.49	3085	3135	3040	4010	2160	3085	3067.60	1.33	0	5150	3155	3120	3080	3045	3005	3100	3025	21	925	100	2150	5	1	21275390	657	43.52	2.33	12	0.13	71.00	1324.00	6280	20230822	-50.80	2390	20230227	29.29	4695	-34.19	20240103	2850	8.42	20240201	6280	-50.80	20230822	2390	29.29	20230227	5.02	N	309930	100	21 억		282433	N	N	0	N	00	N
94	20240214	120931	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3080	-5	5	-0.16	83274065	27150	48.93	3085	3135	3040	4010	2160	3085	3067.18	1.33	0	4613	3155	3120	3080	3045	3005	3100	3025	21	925	100	2150	5	1	21275390	655	43.38	2.33	12	0.13	71.00	1324.00	6280	20230822	-50.96	2390	20230227	28.87	4695	-34.40	20240103	2850	8.07	20240201	6280	-50.96	20230822	2390	28.87	20230227	5.02	N	309930	100	21 억		282433	N	N	0	N	00	N
95	20240214	110938	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3070	-15	5	-0.49	60640970	19757	35.61	3085	3135	3040	4010	2160	3085	3069.34	1.33	0	2756	3155	3120	3080	3045	3005	3100	3025	21	925	100	2150	5	1	21275390	653	43.24	2.32	12	0.09	71.00	1324.00	6280	20230822	-51.11	2390	20230227	28.45	4695	-34.61	20240103	2850	7.72	20240201	6280	-51.11	20230822	2390	28.45	20230227	5.02	N	309930	100	21 억		282433	N	N	0	N	00	N
96	20240214	090930	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3040	-45	5	-1.46	20918270	6846	12.34	3085	3085	3040	4010	2160	3085	3055.55	1.33	0	2659	3155	3120	3080	3045	3005	3100	3025	21	925	100	2150	5	1	21275390	647	42.82	2.30	12	0.03	71.00	1324.00	6280	20230822	-51.59	2390	20230227	27.20	4695	-35.25	20240103	2850	6.67	20240201	6280	-51.59	20230822	2390	27.20	20230227	5.02	N	309930	100	21 억		282433	N	N	0	N	00	N
97	20240213	160927	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3085	-10	5	-0.32	170487565	55450	49.05	3110	3115	3040	4020	2170	3095	3074.62	1.32	0	1772	3171	3132	3081	3042	2991	3152	3062	21	925	100	2160	5	1	21275390	656	43.45	2.33	12	0.26	71.00	1324.00	6280	20230822	-50.88	2390	20230227	29.08	4695	-34.29	20240103	2850	8.25	20240201	6280	-50.88	20230822	2390	29.08	20230227	5.11	N	309930	100	21 억		280803	N	N	0	N	00	N
98	20240213	150926	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3085	-10	5	-0.32	152153320	49493	43.78	3110	3115	3040	4020	2170	3095	3074.24	1.32	0	3337	3171	3132	3081	3042	2991	3152	3062	21	925	100	2160	5	1	21275390	656	43.45	2.33	12	0.23	71.00	1324.00	6280	20230822	-50.88	2390	20230227	29.08	4695	-34.29	20240103	2850	8.25	20240201	6280	-50.88	20230822	2390	29.08	20230227	5.11	N	309930	100	21 억		280803	N	N	0	N	00	N
99	20240213	140935	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3075	-20	5	-0.65	134389340	43699	38.66	3110	3115	3040	4020	2170	3095	3075.34	1.32	0	847	3171	3132	3081	3042	2991	3152	3062	21	925	100	2160	5	1	21275390	654	43.31	2.32	12	0.21	71.00	1324.00	6280	20230822	-51.04	2390	20230227	28.66	4695	-34.50	20240103	2850	7.89	20240201	6280	-51.04	20230822	2390	28.66	20230227	5.11	N	309930	100	21 억		280803	N	N	0	N	00	N
100	20240213	130923	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3075	-20	5	-0.65	75424320	24584	21.75	3110	3115	3040	4020	2170	3095	3068.02	1.32	0	-134	3171	3132	3081	3042	2991	3152	3062	21	925	100	2160	5	1	21275390	654	43.31	2.32	12	0.12	71.00	1324.00	6280	20230822	-51.04	2390	20230227	28.66	4695	-34.50	20240103	2850	7.89	20240201	6280	-51.04	20230822	2390	28.66	20230227	5.11	N	309930	100	21 억		280803	N	N	0	N	00	N
101	20240213	120933	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3075	-20	5	-0.65	66186490	21573	19.08	3110	3115	3040	4020	2170	3095	3068.02	1.32	0	-252	3171	3132	3081	3042	2991	3152	3062	21	925	100	2160	5	1	21275390	654	43.31	2.32	12	0.10	71.00	1324.00	6280	20230822	-51.04	2390	20230227	28.66	4695	-34.50	20240103	2850	7.89	20240201	6280	-51.04	20230822	2390	28.66	20230227	5.11	N	309930	100	21 억		280803	N	N	0	N	00	N
102	20240213	110956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3085	-10	5	-0.32	59340860	19341	17.11	3110	3115	3040	4020	2170	3095	3068.14	1.32	0	-177	3171	3132	3081	3042	2991	3152	3062	21	925	100	2160	5	1	21275390	656	43.45	2.33	12	0.09	71.00	1324.00	6280	20230822	-50.88	2390	20230227	29.08	4695	-34.29	20240103	2850	8.25	20240201	6280	-50.88	20230822	2390	29.08	20230227	5.11	N	309930	100	21 억		280803	N	N	0	N	00	N
103	20240213	100816	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3085	-10	5	-0.32	48490050	15800	13.98	3110	3115	3040	4020	2170	3095	3068.99	1.32	0	935	3171	3132	3081	3042	2991	3152	3062	21	925	100	2160	5	1	21275390	656	43.45	2.33	12	0.07	71.00	1324.00	6280	20230822	-50.88	2390	20230227	29.08	4695	-34.29	20240103	2850	8.25	20240201	6280	-50.88	20230822	2390	29.08	20230227	5.11	N	309930	100	21 억		280803	N	N	0	N	00	N