KissMeData/415380/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	161209	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19140	-210	5	-1.09	1499136010	76939	87.28	19370	19900	19140	25150	13550	19350	19487.71	0.15	0	-1473	20176	19762	19506	19092	18836	19635	18965	21	5800	500	13540	10	1	4225498	809	33.29	3.83	12	1.82	575.00	4996.00	52600	20240206	-63.61	19140	20240229	0.00	52600	-63.61	20240206	19140	0.00	20240229	52600	-63.61	20240206	19140	0.00	20240229	0.00	N	415380	500	21 억		6501	N	N	0	N	00	N
3	20240229	151216	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19330	-20	5	-0.10	1379052130	70675	80.18	19370	19900	19150	25150	13550	19350	19513.90	0.15	0	-1052	20176	19762	19506	19092	18836	19635	18965	21	5800	500	13540	10	1	4225498	817	33.62	3.87	12	1.67	575.00	4996.00	52600	20240206	-63.25	19150	20240229	0.94	52600	-63.25	20240206	19150	0.94	20240229	52600	-63.25	20240206	19150	0.94	20240229	0.00	N	415380	500	21 억		6501	N	N	0	N	00	N
4	20240229	141216	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19330	-20	5	-0.10	1233009690	63114	71.60	19370	19900	19150	25150	13550	19350	19537.92	0.15	0	-1062	20176	19762	19506	19092	18836	19635	18965	21	5800	500	13540	10	1	4225498	817	33.62	3.87	12	1.49	575.00	4996.00	52600	20240206	-63.25	19150	20240229	0.94	52600	-63.25	20240206	19150	0.94	20240229	52600	-63.25	20240206	19150	0.94	20240229	0.00	N	415380	500	21 억		6501	N	N	0	N	00	N
5	20240229	131214	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19500	150	2	0.78	1108648410	56711	64.34	19370	19900	19150	25150	13550	19350	19551.10	0.15	0	-985	20176	19762	19506	19092	18836	19635	18965	21	5800	500	13540	10	1	4225498	824	33.91	3.90	12	1.34	575.00	4996.00	52600	20240206	-62.93	19150	20240229	1.83	52600	-62.93	20240206	19150	1.83	20240229	52600	-62.93	20240206	19150	1.83	20240229	0.00	N	415380	500	21 억		6501	N	N	0	N	00	N
6	20240229	121213	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19610	260	2	1.34	1015740550	51961	58.95	19370	19900	19150	25150	13550	19350	19550.32	0.15	0	-875	20176	19762	19506	19092	18836	19635	18965	21	5800	500	13540	10	1	4225498	829	34.10	3.93	12	1.23	575.00	4996.00	52600	20240206	-62.72	19150	20240229	2.40	52600	-62.72	20240206	19150	2.40	20240229	52600	-62.72	20240206	19150	2.40	20240229	0.00	N	415380	500	21 억		6501	N	N	0	N	00	N
7	20240229	111218	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19630	280	2	1.45	920446310	47101	53.43	19370	19900	19150	25150	13550	19350	19544.31	0.15	0	-924	20176	19762	19506	19092	18836	19635	18965	21	5800	500	13540	10	1	4225498	829	34.14	3.93	12	1.11	575.00	4996.00	52600	20240206	-62.68	19150	20240229	2.51	52600	-62.68	20240206	19150	2.51	20240229	52600	-62.68	20240206	19150	2.51	20240229	0.00	N	415380	500	21 억		6501	N	N	0	N	00	N
8	20240229	101219	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19570	220	2	1.14	660085030	33795	38.34	19370	19900	19150	25150	13550	19350	19535.14	0.15	0	-416	20176	19762	19506	19092	18836	19635	18965	21	5800	500	13540	10	1	4225498	827	34.03	3.92	12	0.80	575.00	4996.00	52600	20240206	-62.79	19150	20240229	2.19	52600	-62.79	20240206	19150	2.19	20240229	52600	-62.79	20240206	19150	2.19	20240229	0.00	N	415380	500	21 억		6501	N	N	0	N	00	N
9	20240229	091216	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19150	-200	5	-1.03	116630570	6049	6.86	19370	19370	19150	25150	13550	19350	19273.83	0.15	0	-527	20176	19762	19506	19092	18836	19635	18965	21	5800	500	13540	10	1	4225498	809	33.30	3.83	12	0.14	575.00	4996.00	52600	20240206	-63.59	19150	20240229	0.00	52600	-63.59	20240206	19150	0.00	20240229	52600	-63.59	20240206	19150	0.00	20240229	0.00	N	415380	500	21 억		6501	N	N	0	N	00	N
10	20240228	161105	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19350	-390	5	-1.98	1615380890	82769	48.23	19650	19920	19250	25650	13820	19740	19516.86	0.14	0	501	22326	21032	20306	19012	18286	20670	18650	21	5910	500	13810	10	1	4225498	818	33.65	3.87	12	1.96	575.00	4996.00	52600	20240206	-63.21	19250	20240228	0.52	52600	-63.21	20240206	19250	0.52	20240228	52600	-63.21	20240206	19250	0.52	20240228	0.00	N	415380	500	21 억		5793	N	N	0	N	00	N
11	20240228	151103	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19480	-260	5	-1.32	1390340840	71142	41.46	19650	19920	19250	25650	13820	19740	19543.18	0.14	0	-157	22326	21032	20306	19012	18286	20670	18650	21	5910	500	13810	10	1	4225498	823	33.88	3.90	12	1.68	575.00	4996.00	52600	20240206	-62.97	19250	20240228	1.19	52600	-62.97	20240206	19250	1.19	20240228	52600	-62.97	20240206	19250	1.19	20240228	0.00	N	415380	500	21 억		5793	N	N	0	N	00	N
12	20240228	141214	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19560	-180	5	-0.91	1235366230	63205	36.83	19650	19920	19250	25650	13820	19740	19545.39	0.14	0	-109	22326	21032	20306	19012	18286	20670	18650	21	5910	500	13810	10	1	4225498	827	34.02	3.92	12	1.50	575.00	4996.00	52600	20240206	-62.81	19250	20240228	1.61	52600	-62.81	20240206	19250	1.61	20240228	52600	-62.81	20240206	19250	1.61	20240228	0.00	N	415380	500	21 억		5793	N	N	0	N	00	N
13	20240228	131200	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19300	-440	5	-2.23	1088725960	55661	32.44	19650	19920	19250	25650	13820	19740	19559.94	0.14	0	-345	22326	21032	20306	19012	18286	20670	18650	21	5910	500	13810	10	1	4225498	816	33.57	3.86	12	1.32	575.00	4996.00	52600	20240206	-63.31	19250	20240228	0.26	52600	-63.31	20240206	19250	0.26	20240228	52600	-63.31	20240206	19250	0.26	20240228	0.00	N	415380	500	21 억		5793	N	N	0	N	00	N
14	20240228	121218	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19400	-340	5	-1.72	972219840	49636	28.93	19650	19920	19250	25650	13820	19740	19586.99	0.14	0	-231	22326	21032	20306	19012	18286	20670	18650	21	5910	500	13810	10	1	4225498	820	33.74	3.88	12	1.17	575.00	4996.00	52600	20240206	-63.12	19250	20240228	0.78	52600	-63.12	20240206	19250	0.78	20240228	52600	-63.12	20240206	19250	0.78	20240228	0.00	N	415380	500	21 억		5793	N	N	0	N	00	N
15	20240228	111133	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19280	-460	5	-2.33	853705620	43506	25.35	19650	19920	19250	25650	13820	19740	19622.71	0.14	0	-163	22326	21032	20306	19012	18286	20670	18650	21	5910	500	13810	10	1	4225498	815	33.53	3.86	12	1.03	575.00	4996.00	52600	20240206	-63.35	19250	20240228	0.16	52600	-63.35	20240206	19250	0.16	20240228	52600	-63.35	20240206	19250	0.16	20240228	0.00	N	415380	500	21 억		5793	N	N	0	N	00	N
16	20240228	101215	57	100.00	KOSDAQ		유통	N	N	N	N		N	19730	-10	5	-0.05	434216490	22014	12.83	19650	19920	19650	25650	13820	19740	19724.56	0.14	0	243	22326	21032	20306	19012	18286	20670	18650	21	5910	500	13810	10	1	4225498	834	34.31	3.95	12	0.52	575.00	4996.00	52600	20240206	-62.49	19580	20240227	0.77	52600	-62.49	20240206	19580	0.77	20240227	52600	-62.49	20240206	19580	0.77	20240227	0.00	N	415380	500	21 억		5793	N	N	0	N	00	N
17	20240228	091219	57	100.00	KOSDAQ		유통	N	N	N	N		N	19700	-40	5	-0.20	192199610	9756	5.69	19650	19920	19650	25650	13820	19740	19700.66	0.14	0	614	22326	21032	20306	19012	18286	20670	18650	21	5910	500	13810	10	1	4225498	832	34.26	3.94	12	0.23	575.00	4996.00	52600	20240206	-62.55	19580	20240227	0.61	52600	-62.55	20240206	19580	0.61	20240227	52600	-62.55	20240206	19580	0.61	20240227	0.00	N	415380	500	21 억		5793	N	N	0	N	00	N
18	20240227	161213	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19740	-1260	5	-6.00	3450248650	168196	85.97	21000	21600	19580	27300	14700	21000	20513.38	0.17	0	-742	23033	22016	21283	20266	19533	21650	19900	21	6300	500	14700	10	1	4225498	834	34.33	3.95	12	3.98	575.00	4996.00	52600	20240206	-62.47	19580	20240227	0.82	52600	-62.47	20240206	19580	0.82	20240227	52600	-62.47	20240206	19580	0.82	20240227	0.00	N	415380	500	21 억		7254	N	N	0	N	00	N
19	20240227	151214	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	19630	-1370	5	-6.52	3203301560	155636	79.55	21000	21600	19580	27300	14700	21000	20579.91	0.17	0	-1285	23033	22016	21283	20266	19533	21650	19900	21	6300	500	14700	10	1	4225498	829	34.14	3.93	12	3.68	575.00	4996.00	52600	20240206	-62.68	19580	20240227	0.26	52600	-62.68	20240206	19580	0.26	20240227	52600	-62.68	20240206	19580	0.26	20240227	0.00	N	415380	500	21 억		7254	N	N	0	N	00	N
20	20240227	141211	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	20150	-850	5	-4.05	2267558450	108591	55.50	21000	21600	20100	27300	14700	21000	20880.79	0.17	0	-316	23033	22016	21283	20266	19533	21650	19900	21	6300	500	14700	50	1	4225498	851	35.04	4.03	12	2.57	575.00	4996.00	52600	20240206	-61.69	20100	20240227	0.25	52600	-61.69	20240206	20100	0.25	20240227	52600	-61.69	20240206	20100	0.25	20240227	0.00	N	415380	500	21 억		7254	N	N	0	N	00	N
21	20240227	131132	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	-100	5	-0.48	1694386600	80539	41.17	21000	21600	20650	27300	14700	21000	21038.46	0.17	0	-771	23033	22016	21283	20266	19533	21650	19900	21	6300	500	14700	50	1	4225498	883	36.35	4.18	12	1.91	575.00	4996.00	52600	20240206	-60.27	20550	20240226	1.70	52600	-60.27	20240206	20550	1.70	20240226	52600	-60.27	20240206	20550	1.70	20240226	0.00	N	415380	500	21 억		7254	N	N	0	N	00	N
22	20240227	121213	57	100.00	KOSDAQ		유통	N	N	N	N		N	20750	-250	5	-1.19	1602285000	76132	38.91	21000	21600	20650	27300	14700	21000	21046.62	0.17	0	-775	23033	22016	21283	20266	19533	21650	19900	21	6300	500	14700	50	1	4225498	877	36.09	4.15	12	1.80	575.00	4996.00	52600	20240206	-60.55	20550	20240226	0.97	52600	-60.55	20240206	20550	0.97	20240226	52600	-60.55	20240206	20550	0.97	20240226	0.00	N	415380	500	21 억		7254	N	N	0	N	00	N
23	20240227	111215	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-150	5	-0.71	1412257700	66988	34.24	21000	21600	20650	27300	14700	21000	21083.22	0.17	0	-750	23033	22016	21283	20266	19533	21650	19900	21	6300	500	14700	50	1	4225498	881	36.26	4.17	12	1.59	575.00	4996.00	52600	20240206	-60.36	20550	20240226	1.46	52600	-60.36	20240206	20550	1.46	20240226	52600	-60.36	20240206	20550	1.46	20240226	0.00	N	415380	500	21 억		7254	N	N	0	N	00	N
24	20240227	101209	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	200	2	0.95	1157960450	54904	28.06	21000	21600	20650	27300	14700	21000	21091.94	0.17	0	-871	23033	22016	21283	20266	19533	21650	19900	21	6300	500	14700	50	1	4225498	896	36.87	4.24	12	1.30	575.00	4996.00	52600	20240206	-59.70	20550	20240226	3.16	52600	-59.70	20240206	20550	3.16	20240226	52600	-59.70	20240206	20550	3.16	20240226	0.00	N	415380	500	21 억		7254	N	N	0	N	00	N
25	20240227	091213	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	350	2	1.67	340292650	16101	8.23	21000	21500	20800	27300	14700	21000	21141.72	0.17	0	-1703	23033	22016	21283	20266	19533	21650	19900	21	6300	500	14700	50	1	4225498	902	37.13	4.27	12	0.38	575.00	4996.00	52600	20240206	-59.41	20550	20240226	3.89	52600	-59.41	20240206	20550	3.89	20240226	52600	-59.41	20240206	20550	3.89	20240226	0.00	N	415380	500	21 억		7254	N	N	0	N	00	N
26	20240226	161208	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	21000	-50	5	-0.24	4031130650	189401	62.92	21100	22300	20550	27350	14750	21050	21285.83	0.15	0	806	25450	23250	22150	19950	18850	22700	19400	21	6300	500	14730	50	1	4225498	887	36.52	4.20	12	4.48	575.00	4996.00	52600	20240206	-60.08	20550	20240226	2.19	52600	-60.08	20240206	20550	2.19	20240226	52600	-60.08	20240206	20550	2.19	20240226	0.00	N	415380	500	21 억		6454	N	N	0	N	00	N
27	20240226	151200	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	21050	0	3	0.00	3762840800	176636	58.68	21100	22300	20550	27350	14750	21050	21303.80	0.15	0	1213	25450	23250	22150	19950	18850	22700	19400	21	6300	500	14730	50	1	4225498	889	36.61	4.21	12	4.18	575.00	4996.00	52600	20240206	-59.98	20550	20240226	2.43	52600	-59.98	20240206	20550	2.43	20240226	52600	-59.98	20240206	20550	2.43	20240226	0.00	N	415380	500	21 억		6454	N	N	0	N	00	N
28	20240226	141205	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	20850	-200	5	-0.95	3404131450	159600	53.02	21100	22300	20550	27350	14750	21050	21330.37	0.15	0	1077	25450	23250	22150	19950	18850	22700	19400	21	6300	500	14730	50	1	4225498	881	36.26	4.17	12	3.78	575.00	4996.00	52600	20240206	-60.36	20550	20240226	1.46	52600	-60.36	20240206	20550	1.46	20240226	52600	-60.36	20240206	20550	1.46	20240226	0.00	N	415380	500	21 억		6454	N	N	0	N	00	N
29	20240226	131157	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	21250	200	2	0.95	3089239300	144625	48.05	21100	22300	20550	27350	14750	21050	21361.85	0.15	0	1179	25450	23250	22150	19950	18850	22700	19400	21	6300	500	14730	50	1	4225498	898	36.96	4.25	12	3.42	575.00	4996.00	52600	20240206	-59.60	20550	20240226	3.41	52600	-59.60	20240206	20550	3.41	20240226	52600	-59.60	20240206	20550	3.41	20240226	0.00	N	415380	500	21 억		6454	N	N	0	N	00	N
30	20240226	121158	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	21300	250	2	1.19	2862284750	133970	44.51	21100	22300	20550	27350	14750	21050	21366.77	0.15	0	1284	25450	23250	22150	19950	18850	22700	19400	21	6300	500	14730	50	1	4225498	900	37.04	4.26	12	3.17	575.00	4996.00	52600	20240206	-59.51	20550	20240226	3.65	52600	-59.51	20240206	20550	3.65	20240226	52600	-59.51	20240206	20550	3.65	20240226	0.00	N	415380	500	21 억		6454	N	N	0	N	00	N
31	20240226	111155	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	21300	250	2	1.19	1699771000	80418	26.72	21100	21750	20550	27350	14750	21050	21137.46	0.15	0	561	25450	23250	22150	19950	18850	22700	19400	21	6300	500	14730	50	1	4225498	900	37.04	4.26	12	1.90	575.00	4996.00	52600	20240206	-59.51	20550	20240226	3.65	52600	-59.51	20240206	20550	3.65	20240226	52600	-59.51	20240206	20550	3.65	20240226	0.00	N	415380	500	21 억		6454	N	N	0	N	00	N
32	20240226	101152	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	20750	-300	5	-1.43	1270054950	60161	19.99	21100	21750	20550	27350	14750	21050	21111.65	0.15	0	1300	25450	23250	22150	19950	18850	22700	19400	21	6300	500	14730	50	1	4225498	877	36.09	4.15	12	1.42	575.00	4996.00	52600	20240206	-60.55	20550	20240226	0.97	52600	-60.55	20240206	20550	0.97	20240226	52600	-60.55	20240206	20550	0.97	20240226	0.00	N	415380	500	21 억		6454	N	N	0	N	00	N
33	20240226	091150	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	21600	550	2	2.61	574770600	27015	8.97	21100	21750	20750	27350	14750	21050	21281.99	0.15	0	-169	25450	23250	22150	19950	18850	22700	19400	21	6300	500	14730	50	1	4225498	913	37.57	4.32	12	0.64	575.00	4996.00	52600	20240206	-58.94	20750	20240226	4.10	52600	-58.94	20240206	20750	4.10	20240226	52600	-58.94	20240206	20750	4.10	20240226	0.00	N	415380	500	21 억		6454	N	N	0	N	00	N
34	20240223	161152	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	21050	-2950	5	-12.29	6486857150	290735	93.76	24000	24350	21050	31200	16800	24000	22317.63	0.14	0	209	26300	25150	24550	23400	22800	24850	23100	21	7200	500	16800	50	1	4225498	889	36.61	4.21	12	6.88	575.00	4996.00	52600	20240206	-59.98	21050	20240223	0.00	52600	-59.98	20240206	21050	0.00	20240223	52600	-59.98	20240206	21050	0.00	20240223	0.00	N	415380	500	21 억		5887	N	N	0	N	00	N
35	20240223	151144	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	21350	-2650	5	-11.04	5870894500	261610	84.37	24000	24350	21350	31200	16800	24000	22436.77	0.14	0	-323	26300	25150	24550	23400	22800	24850	23100	21	7200	500	16800	50	1	4225498	902	37.13	4.27	12	6.19	575.00	4996.00	52600	20240206	-59.41	21350	20240223	0.00	52600	-59.41	20240206	21350	0.00	20240223	52600	-59.41	20240206	21350	0.00	20240223	0.00	N	415380	500	21 억		5887	N	N	0	N	00	N
36	20240223	141144	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	21950	-2050	5	-8.54	4898667150	216691	69.88	24000	24350	21800	31200	16800	24000	22601.69	0.14	0	-211	26300	25150	24550	23400	22800	24850	23100	21	7200	500	16800	50	1	4225498	927	38.17	4.39	12	5.13	575.00	4996.00	52600	20240206	-58.27	21800	20240223	0.69	52600	-58.27	20240206	21800	0.69	20240223	52600	-58.27	20240206	21800	0.69	20240223	0.00	N	415380	500	21 억		5887	N	N	0	N	00	N
37	20240223	131144	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	21950	-2050	5	-8.54	4614150650	203724	65.70	24000	24350	21800	31200	16800	24000	22643.87	0.14	0	383	26300	25150	24550	23400	22800	24850	23100	21	7200	500	16800	50	1	4225498	927	38.17	4.39	12	4.82	575.00	4996.00	52600	20240206	-58.27	21800	20240223	0.69	52600	-58.27	20240206	21800	0.69	20240223	52600	-58.27	20240206	21800	0.69	20240223	0.00	N	415380	500	21 억		5887	N	N	0	N	00	N
38	20240223	121147	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	22300	-1700	5	-7.08	3999081450	175834	56.71	24000	24350	22150	31200	16800	24000	22737.94	0.14	0	2173	26300	25150	24550	23400	22800	24850	23100	21	7200	500	16800	50	1	4225498	942	38.78	4.46	12	4.16	575.00	4996.00	52600	20240206	-57.60	22150	20240223	0.68	52600	-57.60	20240206	22150	0.68	20240223	52600	-57.60	20240206	22150	0.68	20240223	0.00	N	415380	500	21 억		5887	N	N	0	N	00	N
39	20240223	111132	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	22300	-1700	5	-7.08	3349561000	146961	47.40	24000	24350	22150	31200	16800	24000	22785.77	0.14	0	1244	26300	25150	24550	23400	22800	24850	23100	21	7200	500	16800	50	1	4225498	942	38.78	4.46	12	3.48	575.00	4996.00	52600	20240206	-57.60	22150	20240223	0.68	52600	-57.60	20240206	22150	0.68	20240223	52600	-57.60	20240206	22150	0.68	20240223	0.00	N	415380	500	21 억		5887	N	N	0	N	00	N
40	20240223	101140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	22650	-1350	5	-5.62	2290869700	99693	32.15	24000	24350	22400	31200	16800	24000	22971.25	0.14	0	4983	26300	25150	24550	23400	22800	24850	23100	21	7200	500	16800	50	1	4225498	957	39.39	4.53	12	2.36	575.00	4996.00	52600	20240206	-56.94	22400	20240223	1.12	52600	-56.94	20240206	22400	1.12	20240223	52600	-56.94	20240206	22400	1.12	20240223	0.00	N	415380	500	21 억		5887	N	N	0	N	00	N
41	20240223	091142	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	23350	-650	5	-2.71	561868100	23638	7.62	24000	24350	23100	31200	16800	24000	23761.89	0.14	0	-19	26300	25150	24550	23400	22800	24850	23100	21	7200	500	16800	50	1	4225498	987	40.61	4.67	12	0.56	575.00	4996.00	52600	20240206	-55.61	23100	20240223	1.08	52600	-55.61	20240206	23100	1.08	20240223	52600	-55.61	20240206	23100	1.08	20240223	0.00	N	415380	500	21 억		5887	N	N	0	N	00	N
42	20240222	161128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	24000	-1900	5	-7.34	7395656950	301243	113.56	25500	25700	23950	33650	18150	25900	24552.66	0.15	0	-792	28700	27300	26400	25000	24100	26850	24550	21	7750	500	18130	50	1	4225498	1014	41.74	4.80	12	7.13	575.00	4996.00	52600	20240206	-54.37	23950	20240222	0.21	52600	-54.37	20240206	23950	0.21	20240222	52600	-54.37	20240206	23950	0.21	20240222	0.00	N	415380	500	21 억		6483	N	N	0	N	00	N
43	20240222	151137	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	24050	-1850	5	-7.14	6973022600	283662	106.94	25500	25700	23950	33650	18150	25900	24580.79	0.15	0	-792	28700	27300	26400	25000	24100	26850	24550	21	7750	500	18130	50	1	4225498	1016	41.83	4.81	12	6.71	575.00	4996.00	52600	20240206	-54.28	23950	20240222	0.42	52600	-54.28	20240206	23950	0.42	20240222	52600	-54.28	20240206	23950	0.42	20240222	0.00	N	415380	500	21 억		6483	N	N	0	N	00	N
44	20240222	141135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	24150	-1750	5	-6.76	5918237600	239827	90.41	25500	25700	24050	33650	18150	25900	24675.62	0.15	0	30	28700	27300	26400	25000	24100	26850	24550	21	7750	500	18130	50	1	4225498	1020	42.00	4.83	12	5.68	575.00	4996.00	52600	20240206	-54.09	24050	20240222	0.42	52600	-54.09	20240206	24050	0.42	20240222	52600	-54.09	20240206	24050	0.42	20240222	0.00	N	415380	500	21 억		6483	N	N	0	N	00	N
45	20240222	131119	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	24400	-1500	5	-5.79	4822547050	194692	73.40	25500	25700	24150	33650	18150	25900	24768.43	0.15	0	-919	28700	27300	26400	25000	24100	26850	24550	21	7750	500	18130	50	1	4225498	1031	42.43	4.88	12	4.61	575.00	4996.00	52600	20240206	-53.61	24150	20240222	1.04	52600	-53.61	20240206	24150	1.04	20240222	52600	-53.61	20240206	24150	1.04	20240222	0.00	N	415380	500	21 억		6483	N	N	0	N	00	N
46	20240222	121130	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	24750	-1150	5	-4.44	4475377150	180580	68.08	25500	25700	24150	33650	18150	25900	24781.53	0.15	0	-609	28700	27300	26400	25000	24100	26850	24550	21	7750	500	18130	50	1	4225498	1046	43.04	4.95	12	4.27	575.00	4996.00	52600	20240206	-52.95	24150	20240222	2.48	52600	-52.95	20240206	24150	2.48	20240222	52600	-52.95	20240206	24150	2.48	20240222	0.00	N	415380	500	21 억		6483	N	N	0	N	00	N
47	20240222	111130	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	25200	-700	5	-2.70	4170181000	168292	63.44	25500	25700	24150	33650	18150	25900	24777.48	0.15	0	-182	28700	27300	26400	25000	24100	26850	24550	21	7750	500	18130	50	1	4225498	1065	43.83	5.04	12	3.98	575.00	4996.00	52600	20240206	-52.09	24150	20240222	4.35	52600	-52.09	20240206	24150	4.35	20240222	52600	-52.09	20240206	24150	4.35	20240222	0.00	N	415380	500	21 억		6483	N	N	0	N	00	N
48	20240222	101120	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	24450	-1450	5	-5.60	3143603200	127097	47.91	25500	25700	24150	33650	18150	25900	24731.20	0.15	0	536	28700	27300	26400	25000	24100	26850	24550	21	7750	500	18130	50	1	4225498	1033	42.52	4.89	12	3.01	575.00	4996.00	52600	20240206	-53.52	24150	20240222	1.24	52600	-53.52	20240206	24150	1.24	20240222	52600	-53.52	20240206	24150	1.24	20240222	0.00	N	415380	500	21 억		6483	N	N	0	N	00	N
49	20240222	091139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	24750	-1150	5	-4.44	1213585150	48373	18.24	25500	25700	24650	33650	18150	25900	25083.12	0.15	0	-248	28700	27300	26400	25000	24100	26850	24550	21	7750	500	18130	50	1	4225498	1046	43.04	4.95	12	1.14	575.00	4996.00	52600	20240206	-52.95	24650	20240222	0.41	52600	-52.95	20240206	24650	0.41	20240222	52600	-52.95	20240206	24650	0.41	20240222	0.00	N	415380	500	21 억		6483	N	N	0	N	00	N
50	20240221	161124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	25900	-1900	5	-6.83	6733348550	255150	113.44	27700	27800	25500	36100	19500	27800	26390.52	0.16	0	-176	29066	28432	27916	27282	26766	28175	27025	21	8300	500	19460	50	1	4225498	1094	45.04	5.18	12	6.04	575.00	4996.00	52600	20240206	-50.76	25500	20240221	1.57	52600	-50.76	20240206	25500	1.57	20240221	52600	-50.76	20240206	25500	1.57	20240221	0.00	N	415380	500	21 억		6751	N	N	0	N	00	N
51	20240221	151116	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	25650	-2150	5	-7.73	6348056100	240245	106.81	27700	27800	25500	36100	19500	27800	26422.97	0.16	0	-173	29066	28432	27916	27282	26766	28175	27025	21	8300	500	19460	50	1	4225498	1084	44.61	5.13	12	5.69	575.00	4996.00	52600	20240206	-51.24	25500	20240221	0.59	52600	-51.24	20240206	25500	0.59	20240221	52600	-51.24	20240206	25500	0.59	20240221	0.00	N	415380	500	21 억		6751	N	N	0	N	00	N
52	20240221	141113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	26150	-1650	5	-5.94	4848346050	181941	80.89	27700	27800	26000	36100	19500	27800	26647.58	0.16	0	-206	29066	28432	27916	27282	26766	28175	27025	21	8300	500	19460	50	1	4225498	1105	45.48	5.23	12	4.31	575.00	4996.00	52600	20240206	-50.29	26000	20240221	0.58	52600	-50.29	20240206	26000	0.58	20240221	52600	-50.29	20240206	26000	0.58	20240221	0.00	N	415380	500	21 억		6751	N	N	0	N	00	N
53	20240221	131114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	26250	-1550	5	-5.58	4543083600	170286	75.71	27700	27800	26000	36100	19500	27800	26678.80	0.16	0	15	29066	28432	27916	27282	26766	28175	27025	21	8300	500	19460	50	1	4225498	1109	45.65	5.25	12	4.03	575.00	4996.00	52600	20240206	-50.10	26000	20240221	0.96	52600	-50.10	20240206	26000	0.96	20240221	52600	-50.10	20240206	26000	0.96	20240221	0.00	N	415380	500	21 억		6751	N	N	0	N	00	N
54	20240221	121118	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	26550	-1250	5	-4.50	3760397350	140420	62.43	27700	27800	26150	36100	19500	27800	26779.27	0.16	0	635	29066	28432	27916	27282	26766	28175	27025	21	8300	500	19460	50	1	4225498	1122	46.17	5.31	12	3.32	575.00	4996.00	52600	20240206	-49.52	26150	20240221	1.53	52600	-49.52	20240206	26150	1.53	20240221	52600	-49.52	20240206	26150	1.53	20240221	0.00	N	415380	500	21 억		6751	N	N	0	N	00	N
55	20240221	111123	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	26300	-1500	5	-5.40	3129701250	116428	51.76	27700	27800	26150	36100	19500	27800	26880.60	0.16	0	-28	29066	28432	27916	27282	26766	28175	27025	21	8300	500	19460	50	1	4225498	1111	45.74	5.26	12	2.76	575.00	4996.00	52600	20240206	-50.00	26150	20240221	0.57	52600	-50.00	20240206	26150	0.57	20240221	52600	-50.00	20240206	26150	0.57	20240221	0.00	N	415380	500	21 억		6751	N	N	0	N	00	N
56	20240221	101112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	26800	-1000	5	-3.60	1897360750	69820	31.04	27700	27800	26600	36100	19500	27800	27174.58	0.16	0	1544	29066	28432	27916	27282	26766	28175	27025	21	8300	500	19460	50	1	4225498	1132	46.61	5.36	12	1.65	575.00	4996.00	52600	20240206	-49.05	26600	20240221	0.75	52600	-49.05	20240206	26600	0.75	20240221	52600	-49.05	20240206	26600	0.75	20240221	0.00	N	415380	500	21 억		6751	N	N	0	N	00	N
57	20240221	091116	57	100.00	KOSDAQ		유통	N	N	N	N		N	27700	-100	5	-0.36	305620450	11078	4.93	27700	27750	27450	36100	19500	27800	27587.07	0.16	0	-72	29066	28432	27916	27282	26766	28175	27025	21	8300	500	19460	50	1	4225498	1170	48.17	5.54	12	0.26	575.00	4996.00	52600	20240206	-47.34	27400	20240220	1.09	52600	-47.34	20240206	27400	1.09	20240220	52600	-47.34	20240206	27400	1.09	20240220	0.00	N	415380	500	21 억		6751	N	N	0	N	00	N
58	20240220	161109	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	27800	50	2	0.18	6000987700	214772	65.65	28000	28550	27400	36050	19450	27750	27941.67	0.37	0	-7947	30516	29132	28366	26982	26216	28750	26600	21	8300	500	19420	50	1	4225498	1175	48.35	5.56	12	5.08	575.00	4996.00	52600	20240206	-47.15	27400	20240220	1.46	52600	-47.15	20240206	27400	1.46	20240220	52600	-47.15	20240206	27400	1.46	20240220	0.00	N	415380	500	21 억		15729	N	N	0	N	00	N
59	20240220	151106	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	27650	-100	5	-0.36	5482342050	196089	59.94	28000	28550	27400	36050	19450	27750	27958.45	0.37	0	-7896	30516	29132	28366	26982	26216	28750	26600	21	8300	500	19420	50	1	4225498	1168	48.09	5.53	12	4.64	575.00	4996.00	52600	20240206	-47.43	27400	20240220	0.91	52600	-47.43	20240206	27400	0.91	20240220	52600	-47.43	20240206	27400	0.91	20240220	0.00	N	415380	500	21 억		15729	N	N	0	N	00	N
60	20240220	141101	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	27850	100	2	0.36	4419658350	157732	48.21	28000	28550	27500	36050	19450	27750	28020.07	0.37	0	-7798	30516	29132	28366	26982	26216	28750	26600	21	8300	500	19420	50	1	4225498	1177	48.43	5.57	12	3.73	575.00	4996.00	52600	20240206	-47.05	27500	20240220	1.27	52600	-47.05	20240206	27500	1.27	20240220	52600	-47.05	20240206	27500	1.27	20240220	0.00	N	415380	500	21 억		15729	N	N	0	N	00	N
61	20240220	131108	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	28000	250	2	0.90	4086921550	145780	44.56	28000	28550	27500	36050	19450	27750	28034.89	0.37	0	-8904	30516	29132	28366	26982	26216	28750	26600	21	8300	500	19420	50	1	4225498	1183	48.70	5.60	12	3.45	575.00	4996.00	52600	20240206	-46.77	27500	20240220	1.82	52600	-46.77	20240206	27500	1.82	20240220	52600	-46.77	20240206	27500	1.82	20240220	0.00	N	415380	500	21 억		15729	N	N	0	N	00	N
62	20240220	121057	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	27900	150	2	0.54	3765421000	134318	41.06	28000	28550	27500	36050	19450	27750	28033.66	0.37	0	-8445	30516	29132	28366	26982	26216	28750	26600	21	8300	500	19420	50	1	4225498	1179	48.52	5.58	12	3.18	575.00	4996.00	52600	20240206	-46.96	27500	20240220	1.45	52600	-46.96	20240206	27500	1.45	20240220	52600	-46.96	20240206	27500	1.45	20240220	0.00	N	415380	500	21 억		15729	N	N	0	N	00	N
63	20240220	111102	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	27900	150	2	0.54	3301281700	117659	35.96	28000	28550	27500	36050	19450	27750	28058.09	0.37	0	-8851	30516	29132	28366	26982	26216	28750	26600	21	8300	500	19420	50	1	4225498	1179	48.52	5.58	12	2.78	575.00	4996.00	52600	20240206	-46.96	27500	20240220	1.45	52600	-46.96	20240206	27500	1.45	20240220	52600	-46.96	20240206	27500	1.45	20240220	0.00	N	415380	500	21 억		15729	N	N	0	N	00	N
64	20240220	101056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	28150	400	2	1.44	2442499150	87126	26.63	28000	28550	27500	36050	19450	27750	28034.15	0.37	0	-6257	30516	29132	28366	26982	26216	28750	26600	21	8300	500	19420	50	1	4225498	1189	48.96	5.63	12	2.06	575.00	4996.00	52600	20240206	-46.48	27500	20240220	2.36	52600	-46.48	20240206	27500	2.36	20240220	52600	-46.48	20240206	27500	2.36	20240220	0.00	N	415380	500	21 억		15729	N	N	0	N	00	N
65	20240220	091116	57	100.00	KOSDAQ		유통	N	N	N	N		N	28050	300	2	1.08	754068100	26847	8.21	28000	28250	27800	36050	19450	27750	28087.80	0.37	0	-5153	30516	29132	28366	26982	26216	28750	26600	21	8300	500	19420	50	1	4225498	1185	48.78	5.61	12	0.64	575.00	4996.00	52600	20240206	-46.67	27600	20240219	1.63	52600	-46.67	20240206	27600	1.63	20240219	52600	-46.67	20240206	27600	1.63	20240219	0.00	N	415380	500	21 억		15729	N	N	0	N	00	N
66	20240219	161110	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	27750	-700	5	-2.46	8753705000	309136	91.90	27850	29750	27600	36950	19950	28450	28317.33	0.28	0	245	30650	29550	29000	27900	27350	29275	27625	21	8500	500	19910	50	1	4225498	1173	48.26	5.55	12	7.32	575.00	4996.00	52600	20240206	-47.24	27600	20240219	0.54	52600	-47.24	20240206	27600	0.54	20240219	52600	-47.24	20240206	27600	0.54	20240219	0.00	N	415380	500	21 억		12007	N	N	0	N	00	N
67	20240219	151113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	28000	-450	5	-1.58	8248516600	290990	86.51	27850	29750	27600	36950	19950	28450	28346.39	0.28	0	495	30650	29550	29000	27900	27350	29275	27625	21	8500	500	19910	50	1	4225498	1183	48.70	5.60	12	6.89	575.00	4996.00	52600	20240206	-46.77	27600	20240219	1.45	52600	-46.77	20240206	27600	1.45	20240219	52600	-46.77	20240206	27600	1.45	20240219	0.00	N	415380	500	21 억		12007	N	N	0	N	00	N
68	20240219	141113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	28100	-350	5	-1.23	7472168100	263206	78.25	27850	29750	27600	36950	19950	28450	28389.05	0.28	0	-1260	30650	29550	29000	27900	27350	29275	27625	21	8500	500	19910	50	1	4225498	1187	48.87	5.62	12	6.23	575.00	4996.00	52600	20240206	-46.58	27600	20240219	1.81	52600	-46.58	20240206	27600	1.81	20240219	52600	-46.58	20240206	27600	1.81	20240219	0.00	N	415380	500	21 억		12007	N	N	0	N	00	N
69	20240219	131111	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	28850	400	2	1.41	6011740250	211859	62.98	27850	29750	27600	36950	19950	28450	28376.14	0.28	0	-761	30650	29550	29000	27900	27350	29275	27625	21	8500	500	19910	50	1	4225498	1219	50.17	5.77	12	5.01	575.00	4996.00	52600	20240206	-45.15	27600	20240219	4.53	52600	-45.15	20240206	27600	4.53	20240219	52600	-45.15	20240206	27600	4.53	20240219	0.00	N	415380	500	21 억		12007	N	N	0	N	00	N
70	20240219	121109	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	27900	-550	5	-1.93	2584264900	93111	27.68	27850	28150	27600	36950	19950	28450	27754.66	0.28	0	1248	30650	29550	29000	27900	27350	29275	27625	21	8500	500	19910	50	1	4225498	1179	48.52	5.58	12	2.20	575.00	4996.00	52600	20240206	-46.96	27600	20240219	1.09	52600	-46.96	20240206	27600	1.09	20240219	52600	-46.96	20240206	27600	1.09	20240219	0.00	N	415380	500	21 억		12007	N	N	0	N	00	N
71	20240219	111106	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	27750	-700	5	-2.46	2214993850	79830	23.73	27850	28150	27600	36950	19950	28450	27746.38	0.28	0	1147	30650	29550	29000	27900	27350	29275	27625	21	8500	500	19910	50	1	4225498	1173	48.26	5.55	12	1.89	575.00	4996.00	52600	20240206	-47.24	27600	20240219	0.54	52600	-47.24	20240206	27600	0.54	20240219	52600	-47.24	20240206	27600	0.54	20240219	0.00	N	415380	500	21 억		12007	N	N	0	N	00	N
72	20240219	101101	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	27750	-700	5	-2.46	1873889550	67541	20.08	27850	28150	27600	36950	19950	28450	27744.46	0.28	0	888	30650	29550	29000	27900	27350	29275	27625	21	8500	500	19910	50	1	4225498	1173	48.26	5.55	12	1.60	575.00	4996.00	52600	20240206	-47.24	27600	20240219	0.54	52600	-47.24	20240206	27600	0.54	20240219	52600	-47.24	20240206	27600	0.54	20240219	0.00	N	415380	500	21 억		12007	N	N	0	N	00	N
73	20240219	091103	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	27600	-850	5	-2.99	830851450	29912	8.89	27850	28150	27600	36950	19950	28450	27776.50	0.28	0	1409	30650	29550	29000	27900	27350	29275	27625	21	8500	500	19910	50	1	4225498	1166	48.00	5.52	12	0.71	575.00	4996.00	52600	20240206	-47.53	27600	20240219	0.00	52600	-47.53	20240206	27600	0.00	20240219	52600	-47.53	20240206	27600	0.00	20240219	0.00	N	415380	500	21 억		12007	N	N	0	N	00	N
74	20240216	161053	57	100.00	KOSDAQ		유통	N	N	N	N		N	28450	-1150	5	-3.89	8877840700	305738	70.86	29300	30100	28450	38450	20750	29600	29041.96	0.37	0	-3449	30666	30132	29066	28532	27466	30400	28800	21	8850	500	20720	50	1	4225498	1202	49.48	5.69	12	7.24	575.00	4996.00	52600	20240206	-45.91	28000	20240215	1.61	52600	-45.91	20240206	28000	1.61	20240215	52600	-45.91	20240206	28000	1.61	20240215	0.00	N	415380	500	21 억		15531	N	N	0	N	00	N
75	20240216	151103	57	100.00	KOSDAQ		유통	N	N	N	N		N	28600	-1000	5	-3.38	7728556650	265380	61.50	29300	30100	28450	38450	20750	29600	29122.48	0.37	0	-4529	30666	30132	29066	28532	27466	30400	28800	21	8850	500	20720	50	1	4225498	1208	49.74	5.72	12	6.28	575.00	4996.00	52600	20240206	-45.63	28000	20240215	2.14	52600	-45.63	20240206	28000	2.14	20240215	52600	-45.63	20240206	28000	2.14	20240215	0.00	N	415380	500	21 억		15531	N	N	0	N	00	N
76	20240216	141107	57	100.00	KOSDAQ		유통	N	N	N	N		N	29050	-550	5	-1.86	6509918450	223034	51.69	29300	30100	28500	38450	20750	29600	29187.88	0.37	0	293	30666	30132	29066	28532	27466	30400	28800	21	8850	500	20720	50	1	4225498	1228	50.52	5.81	12	5.28	575.00	4996.00	52600	20240206	-44.77	28000	20240215	3.75	52600	-44.77	20240206	28000	3.75	20240215	52600	-44.77	20240206	28000	3.75	20240215	0.00	N	415380	500	21 억		15531	N	N	0	N	00	N
77	20240216	131059	57	100.00	KOSDAQ		유통	N	N	N	N		N	28850	-750	5	-2.53	6131127050	209967	48.66	29300	30100	28500	38450	20750	29600	29200.30	0.37	0	801	30666	30132	29066	28532	27466	30400	28800	21	8850	500	20720	50	1	4225498	1219	50.17	5.77	12	4.97	575.00	4996.00	52600	20240206	-45.15	28000	20240215	3.04	52600	-45.15	20240206	28000	3.04	20240215	52600	-45.15	20240206	28000	3.04	20240215	0.00	N	415380	500	21 억		15531	N	N	0	N	00	N
78	20240216	121105	57	100.00	KOSDAQ		유통	N	N	N	N		N	28950	-650	5	-2.20	5626514900	192471	44.61	29300	30100	28500	38450	20750	29600	29232.92	0.37	0	512	30666	30132	29066	28532	27466	30400	28800	21	8850	500	20720	50	1	4225498	1223	50.35	5.79	12	4.55	575.00	4996.00	52600	20240206	-44.96	28000	20240215	3.39	52600	-44.96	20240206	28000	3.39	20240215	52600	-44.96	20240206	28000	3.39	20240215	0.00	N	415380	500	21 억		15531	N	N	0	N	00	N
79	20240216	111110	57	100.00	KOSDAQ		유통	N	N	N	N		N	29550	-50	5	-0.17	4871775800	166532	38.59	29300	30100	28500	38450	20750	29600	29254.15	0.37	0	-1013	30666	30132	29066	28532	27466	30400	28800	21	8850	500	20720	50	1	4225498	1249	51.39	5.91	12	3.94	575.00	4996.00	52600	20240206	-43.82	28000	20240215	5.54	52600	-43.82	20240206	28000	5.54	20240215	52600	-43.82	20240206	28000	5.54	20240215	0.00	N	415380	500	21 억		15531	N	N	0	N	00	N
80	20240216	091058	57	100.00	KOSDAQ		유통	N	N	N	N		N	29000	-600	5	-2.03	830951150	28642	6.64	29300	29350	28700	38450	20750	29600	29010.21	0.37	0	-155	30666	30132	29066	28532	27466	30400	28800	21	8850	500	20720	50	1	4225498	1225	50.43	5.80	12	0.68	575.00	4996.00	52600	20240206	-44.87	28000	20240215	3.57	52600	-44.87	20240206	28000	3.57	20240215	52600	-44.87	20240206	28000	3.57	20240215	0.00	N	415380	500	21 억		15531	N	N	0	N	00	N
81	20240215	161053	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	29600	-100	5	-0.34	11973348600	417283	35.94	29200	29600	28000	38600	20800	29700	28681.08	0.38	0	-1985	36200	32950	31100	27850	26000	32025	26925	21	8900	500	20790	50	1	4225498	1251	51.48	5.92	12	9.88	575.00	4996.00	52600	20240206	-43.73	28000	20240215	5.71	52600	-43.73	20240206	28000	5.71	20240215	52600	-43.73	20240206	28000	5.71	20240215	0.00	N	415380	500	21 억		16228	N	N	0	N	00	N
82	20240215	151100	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	29000	-700	5	-2.36	10085990700	352974	30.40	29200	29450	28000	38600	20800	29700	28571.92	0.38	0	-1027	36200	32950	31100	27850	26000	32025	26925	21	8900	500	20790	50	1	4225498	1225	50.43	5.80	12	8.35	575.00	4996.00	52600	20240206	-44.87	28000	20240215	3.57	52600	-44.87	20240206	28000	3.57	20240215	52600	-44.87	20240206	28000	3.57	20240215	0.00	N	415380	500	21 억		16228	N	N	0	N	00	N
83	20240215	141052	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	28550	-1150	5	-3.87	8980114200	314523	27.09	29200	29450	28000	38600	20800	29700	28548.79	0.38	0	-1948	36200	32950	31100	27850	26000	32025	26925	21	8900	500	20790	50	1	4225498	1206	49.65	5.71	12	7.44	575.00	4996.00	52600	20240206	-45.72	28000	20240215	1.96	52600	-45.72	20240206	28000	1.96	20240215	52600	-45.72	20240206	28000	1.96	20240215	0.00	N	415380	500	21 억		16228	N	N	0	N	00	N
84	20240215	131018	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	28700	-1000	5	-3.37	8271321100	289598	24.94	29200	29450	28000	38600	20800	29700	28558.43	0.38	0	1172	36200	32950	31100	27850	26000	32025	26925	21	8900	500	20790	50	1	4225498	1213	49.91	5.74	12	6.85	575.00	4996.00	52600	20240206	-45.44	28000	20240215	2.50	52600	-45.44	20240206	28000	2.50	20240215	52600	-45.44	20240206	28000	2.50	20240215	0.00	N	415380	500	21 억		16228	N	N	0	N	00	N
85	20240215	121053	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	28750	-950	5	-3.20	7731657200	270839	23.33	29200	29450	28000	38600	20800	29700	28543.85	0.38	0	1960	36200	32950	31100	27850	26000	32025	26925	21	8900	500	20790	50	1	4225498	1215	50.00	5.75	12	6.41	575.00	4996.00	52600	20240206	-45.34	28000	20240215	2.68	52600	-45.34	20240206	28000	2.68	20240215	52600	-45.34	20240206	28000	2.68	20240215	0.00	N	415380	500	21 억		16228	N	N	0	N	00	N
86	20240215	111044	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	28450	-1250	5	-4.21	6502561450	228076	19.64	29200	29450	28000	38600	20800	29700	28506.57	0.38	0	420	36200	32950	31100	27850	26000	32025	26925	21	8900	500	20790	50	1	4225498	1202	49.48	5.69	12	5.40	575.00	4996.00	52600	20240206	-45.91	28000	20240215	1.61	52600	-45.91	20240206	28000	1.61	20240215	52600	-45.91	20240206	28000	1.61	20240215	0.00	N	415380	500	21 억		16228	N	N	0	N	00	N
87	20240215	091049	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	28750	-950	5	-3.20	1700366350	58849	5.07	29200	29450	28400	38600	20800	29700	28883.29	0.38	0	6791	36200	32950	31100	27850	26000	32025	26925	21	8900	500	20790	50	1	4225498	1215	50.00	5.75	12	1.39	575.00	4996.00	52600	20240206	-45.34	28400	20240215	1.23	52600	-45.34	20240206	28400	1.23	20240215	52600	-45.34	20240206	28400	1.23	20240215	0.00	N	415380	500	21 억		16228	N	N	0	N	00	N
88	20240214	161040	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	29700	-1250	5	-4.04	36090852000	1131928	167.33	33600	34350	29250	40200	21700	30950	31894.32	0.30	0	3163	35450	33200	32050	29800	28650	32625	29225	21	9250	500	21660	50	1	4225498	1255	51.65	5.94	12	26.79	575.00	4996.00	52600	20240206	-43.54	29250	20240214	1.54	52600	-43.54	20240206	29250	1.54	20240214	52600	-43.54	20240206	29250	1.54	20240214	0.00	N	415380	500	21 억		12881	N	N	0	N	00	N
89	20240214	151044	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	29350	-1600	5	-5.17	34603749400	1081753	159.91	33600	34350	29250	40200	21700	30950	31988.62	0.30	0	2796	35450	33200	32050	29800	28650	32625	29225	21	9250	500	21660	50	1	4225498	1240	51.04	5.87	12	25.60	575.00	4996.00	52600	20240206	-44.20	29250	20240214	0.34	52600	-44.20	20240206	29250	0.34	20240214	52600	-44.20	20240206	29250	0.34	20240214	0.00	N	415380	500	21 억		12881	N	N	0	N	00	N
90	20240214	141038	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	29650	-1300	5	-4.20	32396500750	1006961	148.86	33600	34350	29450	40200	21700	30950	32172.59	0.30	0	1138	35450	33200	32050	29800	28650	32625	29225	21	9250	500	21660	50	1	4225498	1253	51.57	5.93	12	23.83	575.00	4996.00	52600	20240206	-43.63	29450	20240214	0.68	52600	-43.63	20240206	29450	0.68	20240214	52600	-43.63	20240206	29450	0.68	20240214	0.00	N	415380	500	21 억		12881	N	N	0	N	00	N
91	20240214	131042	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	30250	-700	5	-2.26	29847095850	921313	136.20	33600	34350	29950	40200	21700	30950	32396.31	0.30	0	6990	35450	33200	32050	29800	28650	32625	29225	21	9250	500	21660	50	1	4225498	1278	52.61	6.05	12	21.80	575.00	4996.00	52600	20240206	-42.49	29950	20240214	1.00	52600	-42.49	20240206	29950	1.00	20240214	52600	-42.49	20240206	29950	1.00	20240214	0.00	N	415380	500	21 억		12881	N	N	0	N	00	N
92	20240214	121032	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	30400	-550	5	-1.78	28810274000	887099	131.14	33600	34350	29950	40200	21700	30950	32477.01	0.30	0	6879	35450	33200	32050	29800	28650	32625	29225	21	9250	500	21660	50	1	4225498	1285	52.87	6.08	12	20.99	575.00	4996.00	52600	20240206	-42.21	29950	20240214	1.50	52600	-42.21	20240206	29950	1.50	20240214	52600	-42.21	20240206	29950	1.50	20240214	0.00	N	415380	500	21 억		12881	N	N	0	N	00	N
93	20240214	111038	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	30000	-950	5	-3.07	27726975000	851361	125.85	33600	34350	29950	40200	21700	30950	32567.88	0.30	0	9491	35450	33200	32050	29800	28650	32625	29225	21	9250	500	21660	50	1	4225498	1268	52.17	6.00	12	20.15	575.00	4996.00	52600	20240206	-42.97	29950	20240214	0.17	52600	-42.97	20240206	29950	0.17	20240214	52600	-42.97	20240206	29950	0.17	20240214	0.00	N	415380	500	21 억		12881	N	N	0	N	00	N
94	20240214	091030	57	100.00	KOSDAQ		유통	N	N	N	N		N	32800	1850	2	5.98	13673149700	406748	60.13	33600	34350	32350	40200	21700	30950	33615.99	0.30	0	3406	35450	33200	32050	29800	28650	32625	29225	21	9250	500	21660	50	1	4225498	1386	57.04	6.57	12	9.63	575.00	4996.00	52600	20240206	-37.64	30900	20240213	6.15	52600	-37.64	20240206	30900	6.15	20240213	52600	-37.64	20240206	30900	6.15	20240213	0.00	N	415380	500	21 억		12881	N	N	0	N	00	N