KissMeData/376180/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	161148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4130	-150	5	-3.50	455710670	109206	150.88	4245	4245	4120	5560	3000	4280	4173.30	0.47	0	-36091	4376	4327	4256	4207	4136	4352	4232	19	1280	100	2730	5	1	18416858	761	23.60	2.37	12	0.59	175.00	1739.00	11720	20230309	-64.76	4065	20231219	1.60	5870	-29.64	20240104	4120	0.24	20240229	11720	-64.76	20230309	4065	1.60	20231219	5.93	N	376180	100	18 억		87286	N	N	0	N	00	N
3	20240229	151153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4120	-160	5	-3.74	419969985	100547	138.92	4245	4245	4120	5560	3000	4280	4176.85	0.47	0	-36326	4376	4327	4256	4207	4136	4352	4232	19	1280	100	2730	5	1	18416858	759	23.54	2.37	12	0.55	175.00	1739.00	11720	20230309	-64.85	4065	20231219	1.35	5870	-29.81	20240104	4120	0.00	20240229	11720	-64.85	20230309	4065	1.35	20231219	5.93	N	376180	100	18 억		87286	N	N	0	N	00	N
4	20240229	141153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	-125	5	-2.92	322077050	76892	106.24	4245	4245	4150	5560	3000	4280	4188.69	0.47	0	-31516	4376	4327	4256	4207	4136	4352	4232	19	1280	100	2730	5	1	18416858	765	23.74	2.39	12	0.42	175.00	1739.00	11720	20230309	-64.55	4065	20231219	2.21	5870	-29.22	20240104	4150	0.12	20240229	11720	-64.55	20230309	4065	2.21	20231219	5.93	N	376180	100	18 억		87286	N	N	0	N	00	N
5	20240229	131151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	-80	5	-1.87	160616100	38213	52.80	4245	4245	4190	5560	3000	4280	4203.18	0.47	0	-5515	4376	4327	4256	4207	4136	4352	4232	19	1280	100	2730	5	1	18416858	774	24.00	2.42	12	0.21	175.00	1739.00	11720	20230309	-64.16	4065	20231219	3.32	5870	-28.45	20240104	4185	0.36	20240228	11720	-64.16	20230309	4065	3.32	20231219	5.93	N	376180	100	18 억		87286	N	N	0	N	00	N
6	20240229	121150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	-80	5	-1.87	136555530	32487	44.88	4245	4245	4190	5560	3000	4280	4203.39	0.47	0	-2770	4376	4327	4256	4207	4136	4352	4232	19	1280	100	2730	5	1	18416858	774	24.00	2.42	12	0.18	175.00	1739.00	11720	20230309	-64.16	4065	20231219	3.32	5870	-28.45	20240104	4185	0.36	20240228	11720	-64.16	20230309	4065	3.32	20231219	5.93	N	376180	100	18 억		87286	N	N	0	N	00	N
7	20240229	111155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	-85	5	-1.99	125943740	29959	41.39	4245	4245	4190	5560	3000	4280	4203.87	0.47	0	-1268	4376	4327	4256	4207	4136	4352	4232	19	1280	100	2730	5	1	18416858	773	23.97	2.41	12	0.16	175.00	1739.00	11720	20230309	-64.21	4065	20231219	3.20	5870	-28.53	20240104	4185	0.24	20240228	11720	-64.21	20230309	4065	3.20	20231219	5.93	N	376180	100	18 억		87286	N	N	0	N	00	N
8	20240229	101156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4205	-75	5	-1.75	79437380	18886	26.09	4245	4245	4190	5560	3000	4280	4206.15	0.47	0	-39	4376	4327	4256	4207	4136	4352	4232	19	1280	100	2730	5	1	18416858	774	24.03	2.42	12	0.10	175.00	1739.00	11720	20230309	-64.12	4065	20231219	3.44	5870	-28.36	20240104	4185	0.48	20240228	11720	-64.12	20230309	4065	3.44	20231219	5.93	N	376180	100	18 억		87286	N	N	0	N	00	N
9	20240229	091153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	-70	5	-1.64	26448895	6279	8.68	4245	4245	4190	5560	3000	4280	4212.28	0.47	0	-3478	4376	4327	4256	4207	4136	4352	4232	19	1280	100	2730	5	1	18416858	775	24.06	2.42	12	0.03	175.00	1739.00	11720	20230309	-64.08	4065	20231219	3.57	5870	-28.28	20240104	4185	0.60	20240228	11720	-64.08	20230309	4065	3.57	20231219	5.93	N	376180	100	18 억		87286	N	N	0	N	00	N
10	20240228	161044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4280	40	2	0.94	306002160	71945	64.64	4185	4305	4185	5510	2970	4240	4253.27	0.45	0	4097	4380	4310	4255	4185	4130	4282	4157	19	1270	100	2710	5	1	18416858	788	24.46	2.46	12	0.39	175.00	1739.00	11720	20230309	-63.48	4065	20231219	5.29	5870	-27.09	20240104	4185	2.27	20240228	11720	-63.48	20230309	4065	5.29	20231219	6.05	N	376180	100	18 억		82345	N	N	0	N	00	N
11	20240228	151042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4275	35	2	0.83	284015175	66802	60.01	4185	4305	4185	5510	2970	4240	4251.60	0.45	0	3961	4380	4310	4255	4185	4130	4282	4157	19	1270	100	2710	5	1	18416858	787	24.43	2.46	12	0.36	175.00	1739.00	11720	20230309	-63.52	4065	20231219	5.17	5870	-27.17	20240104	4185	2.15	20240228	11720	-63.52	20230309	4065	5.17	20231219	6.05	N	376180	100	18 억		82345	N	N	0	N	00	N
12	20240228	141151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4270	30	2	0.71	262318455	61717	55.45	4185	4305	4185	5510	2970	4240	4250.34	0.45	0	5651	4380	4310	4255	4185	4130	4282	4157	19	1270	100	2710	5	1	18416858	786	24.40	2.46	12	0.34	175.00	1739.00	11720	20230309	-63.57	4065	20231219	5.04	5870	-27.26	20240104	4185	2.03	20240228	11720	-63.57	20230309	4065	5.04	20231219	6.05	N	376180	100	18 억		82345	N	N	0	N	00	N
13	20240228	131140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	-20	5	-0.47	238091320	56020	50.33	4185	4305	4185	5510	2970	4240	4250.11	0.45	0	6973	4380	4310	4255	4185	4130	4282	4157	19	1270	100	2710	5	1	18416858	777	24.11	2.43	12	0.30	175.00	1739.00	11720	20230309	-63.99	4065	20231219	3.81	5870	-28.11	20240104	4185	0.84	20240228	11720	-63.99	20230309	4065	3.81	20231219	6.05	N	376180	100	18 억		82345	N	N	0	N	00	N
14	20240228	121155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	-20	5	-0.47	208097160	48913	43.94	4185	4305	4185	5510	2970	4240	4254.44	0.45	0	6794	4380	4310	4255	4185	4130	4282	4157	19	1270	100	2710	5	1	18416858	777	24.11	2.43	12	0.27	175.00	1739.00	11720	20230309	-63.99	4065	20231219	3.81	5870	-28.11	20240104	4185	0.84	20240228	11720	-63.99	20230309	4065	3.81	20231219	6.05	N	376180	100	18 억		82345	N	N	0	N	00	N
15	20240228	111110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	0	3	0.00	195470175	45929	41.26	4185	4305	4185	5510	2970	4240	4255.92	0.45	0	7533	4380	4310	4255	4185	4130	4282	4157	19	1270	100	2710	5	1	18416858	781	24.23	2.44	12	0.25	175.00	1739.00	11720	20230309	-63.82	4065	20231219	4.31	5870	-27.77	20240104	4185	1.31	20240228	11720	-63.82	20230309	4065	4.31	20231219	6.05	N	376180	100	18 억		82345	N	N	0	N	00	N
16	20240228	101152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4275	35	2	0.83	178112530	41854	37.60	4185	4305	4185	5510	2970	4240	4255.57	0.45	0	10051	4380	4310	4255	4185	4130	4282	4157	19	1270	100	2710	5	1	18416858	787	24.43	2.46	12	0.23	175.00	1739.00	11720	20230309	-63.52	4065	20231219	5.17	5870	-27.17	20240104	4185	2.15	20240228	11720	-63.52	20230309	4065	5.17	20231219	6.05	N	376180	100	18 억		82345	N	N	0	N	00	N
17	20240228	091156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4270	30	2	0.71	57288535	13529	12.15	4185	4280	4185	5510	2970	4240	4234.50	0.45	0	7742	4380	4310	4255	4185	4130	4282	4157	19	1270	100	2710	5	1	18416858	786	24.40	2.46	12	0.07	175.00	1739.00	11720	20230309	-63.57	4065	20231219	5.04	5870	-27.26	20240104	4185	2.03	20240228	11720	-63.57	20230309	4065	5.04	20231219	6.05	N	376180	100	18 억		82345	N	N	0	N	00	N
18	20240227	161150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	-85	5	-1.97	470721715	111017	171.19	4290	4325	4200	5620	3030	4325	4240.09	0.41	0	7136	4401	4362	4331	4292	4261	4382	4312	19	1295	100	2760	5	1	18416858	781	24.23	2.44	12	0.60	175.00	1739.00	11720	20230309	-63.82	4065	20231219	4.31	5870	-27.77	20240104	4200	0.95	20240227	11720	-63.82	20230309	4065	4.31	20231219	6.01	N	376180	100	18 억		75209	N	N	0	N	00	N
19	20240227	151151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	-115	5	-2.66	446838880	105387	162.51	4290	4325	4200	5620	3030	4325	4239.98	0.41	0	7004	4401	4362	4331	4292	4261	4382	4312	19	1295	100	2760	5	1	18416858	775	24.06	2.42	12	0.57	175.00	1739.00	11720	20230309	-64.08	4065	20231219	3.57	5870	-28.28	20240104	4200	0.24	20240227	11720	-64.08	20230309	4065	3.57	20231219	6.01	N	376180	100	18 억		75209	N	N	0	N	00	N
20	20240227	141148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4265	-60	5	-1.39	361977435	85320	131.57	4290	4325	4200	5620	3030	4325	4242.59	0.41	0	10148	4401	4362	4331	4292	4261	4382	4312	19	1295	100	2760	5	1	18416858	785	24.37	2.45	12	0.46	175.00	1739.00	11720	20230309	-63.61	4065	20231219	4.92	5870	-27.34	20240104	4200	1.55	20240227	11720	-63.61	20230309	4065	4.92	20231219	6.01	N	376180	100	18 억		75209	N	N	0	N	00	N
21	20240227	131110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4265	-60	5	-1.39	320255630	75487	116.40	4290	4325	4200	5620	3030	4325	4242.53	0.41	0	9386	4401	4362	4331	4292	4261	4382	4312	19	1295	100	2760	5	1	18416858	785	24.37	2.45	12	0.41	175.00	1739.00	11720	20230309	-63.61	4065	20231219	4.92	5870	-27.34	20240104	4200	1.55	20240227	11720	-63.61	20230309	4065	4.92	20231219	6.01	N	376180	100	18 억		75209	N	N	0	N	00	N
22	20240227	121151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4265	-60	5	-1.39	301752500	71138	109.70	4290	4325	4200	5620	3030	4325	4241.79	0.41	0	6682	4401	4362	4331	4292	4261	4382	4312	19	1295	100	2760	5	1	18416858	785	24.37	2.45	12	0.39	175.00	1739.00	11720	20230309	-63.61	4065	20231219	4.92	5870	-27.34	20240104	4200	1.55	20240227	11720	-63.61	20230309	4065	4.92	20231219	6.01	N	376180	100	18 억		75209	N	N	0	N	00	N
23	20240227	111152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4255	-70	5	-1.62	280166605	66058	101.86	4290	4325	4200	5620	3030	4325	4241.22	0.41	0	4735	4401	4362	4331	4292	4261	4382	4312	19	1295	100	2760	5	1	18416858	784	24.31	2.45	12	0.36	175.00	1739.00	11720	20230309	-63.69	4065	20231219	4.67	5870	-27.51	20240104	4200	1.31	20240227	11720	-63.69	20230309	4065	4.67	20231219	6.01	N	376180	100	18 억		75209	N	N	0	N	00	N
24	20240227	101146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4245	-80	5	-1.85	250901670	59179	91.26	4290	4325	4200	5620	3030	4325	4239.71	0.41	0	-373	4401	4362	4331	4292	4261	4382	4312	19	1295	100	2760	5	1	18416858	782	24.26	2.44	12	0.32	175.00	1739.00	11720	20230309	-63.78	4065	20231219	4.43	5870	-27.68	20240104	4200	1.07	20240227	11720	-63.78	20230309	4065	4.43	20231219	6.01	N	376180	100	18 억		75209	N	N	0	N	00	N
25	20240227	091150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4255	-70	5	-1.62	61492305	14401	22.21	4290	4325	4240	5620	3030	4325	4270.00	0.41	0	-7175	4401	4362	4331	4292	4261	4382	4312	19	1295	100	2760	5	1	18416858	784	24.31	2.45	12	0.08	175.00	1739.00	11720	20230309	-63.69	4065	20231219	4.67	5870	-27.51	20240104	4240	0.35	20240227	11720	-63.69	20230309	4065	4.67	20231219	6.01	N	376180	100	18 억		75209	N	N	0	N	00	N
26	20240226	161145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4325	5	2	0.12	280354030	64769	55.78	4315	4370	4300	5610	3025	4320	4328.52	0.36	0	9473	4523	4421	4368	4266	4213	4395	4240	19	1290	100	2760	5	1	18416858	797	24.71	2.49	12	0.35	175.00	1739.00	11720	20230309	-63.10	4065	20231219	6.40	5870	-26.32	20240104	4300	0.58	20240226	11720	-63.10	20230309	4065	6.40	20231219	6.04	N	376180	100	18 억		65728	N	N	0	N	00	N
27	20240226	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	0	3	0.00	264466655	61094	52.61	4315	4370	4300	5610	3025	4320	4328.85	0.36	0	9962	4523	4421	4368	4266	4213	4395	4240	19	1290	100	2760	5	1	18416858	796	24.69	2.48	12	0.33	175.00	1739.00	11720	20230309	-63.14	4065	20231219	6.27	5870	-26.41	20240104	4300	0.47	20240226	11720	-63.14	20230309	4065	6.27	20231219	6.04	N	376180	100	18 억		65728	N	N	0	N	00	N
28	20240226	141143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	0	3	0.00	210408015	48537	41.80	4315	4370	4310	5610	3025	4320	4335.00	0.36	0	10927	4523	4421	4368	4266	4213	4395	4240	19	1290	100	2760	5	1	18416858	796	24.69	2.48	12	0.26	175.00	1739.00	11720	20230309	-63.14	4065	20231219	6.27	5870	-26.41	20240104	4310	0.23	20240226	11720	-63.14	20230309	4065	6.27	20231219	6.04	N	376180	100	18 억		65728	N	N	0	N	00	N
29	20240226	131135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4345	25	2	0.58	198924270	45878	39.51	4315	4370	4310	5610	3025	4320	4335.94	0.36	0	10648	4523	4421	4368	4266	4213	4395	4240	19	1290	100	2760	5	1	18416858	800	24.83	2.50	12	0.25	175.00	1739.00	11720	20230309	-62.93	4065	20231219	6.89	5870	-25.98	20240104	4310	0.81	20240226	11720	-62.93	20230309	4065	6.89	20231219	6.04	N	376180	100	18 억		65728	N	N	0	N	00	N
30	20240226	121136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4340	20	2	0.46	183880180	42403	36.52	4315	4370	4315	5610	3025	4320	4336.49	0.36	0	10388	4523	4421	4368	4266	4213	4395	4240	19	1290	100	2760	5	1	18416858	799	24.80	2.50	12	0.23	175.00	1739.00	11720	20230309	-62.97	4065	20231219	6.77	5870	-26.06	20240104	4315	0.58	20240226	11720	-62.97	20230309	4065	6.77	20231219	6.04	N	376180	100	18 억		65728	N	N	0	N	00	N
31	20240226	111133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4345	25	2	0.58	176459825	40689	35.04	4315	4370	4315	5610	3025	4320	4336.79	0.36	0	10388	4523	4421	4368	4266	4213	4395	4240	19	1290	100	2760	5	1	18416858	800	24.83	2.50	12	0.22	175.00	1739.00	11720	20230309	-62.93	4065	20231219	6.89	5870	-25.98	20240104	4315	0.70	20240226	11720	-62.93	20230309	4065	6.89	20231219	6.04	N	376180	100	18 억		65728	N	N	0	N	00	N
32	20240226	101129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4330	10	2	0.23	157481830	36306	31.27	4315	4370	4315	5610	3025	4320	4337.63	0.36	0	10601	4523	4421	4368	4266	4213	4395	4240	19	1290	100	2760	5	1	18416858	797	24.74	2.49	12	0.20	175.00	1739.00	11720	20230309	-63.05	4065	20231219	6.52	5870	-26.24	20240104	4315	0.35	20240226	11720	-63.05	20230309	4065	6.52	20231219	6.04	N	376180	100	18 억		65728	N	N	0	N	00	N
33	20240226	091128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4335	15	2	0.35	33273330	7679	6.61	4315	4350	4315	5610	3025	4320	4333.03	0.36	0	-439	4523	4421	4368	4266	4213	4395	4240	19	1290	100	2760	5	1	18416858	798	24.77	2.49	12	0.04	175.00	1739.00	11720	20230309	-63.01	4065	20231219	6.64	5870	-26.15	20240104	4315	0.46	20240226	11720	-63.01	20230309	4065	6.64	20231219	6.04	N	376180	100	18 억		65728	N	N	0	N	00	N
34	20240223	161130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	-120	5	-2.70	505217775	115642	142.20	4445	4470	4315	5770	3110	4440	4368.98	0.48	0	-21993	4566	4502	4456	4392	4346	4480	4370	19	1330	100	2840	5	1	18416858	796	24.69	2.48	12	0.63	175.00	1739.00	11720	20230309	-63.14	4065	20231219	6.27	5870	-26.41	20240104	4315	0.12	20240223	11720	-63.14	20230309	4065	6.27	20231219	6.01	N	376180	100	18 억		87721	N	N	0	N	00	N
35	20240223	151121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	-120	5	-2.70	478808295	109529	134.68	4445	4470	4315	5770	3110	4440	4371.52	0.48	0	-21993	4566	4502	4456	4392	4346	4480	4370	19	1330	100	2840	5	1	18416858	796	24.69	2.48	12	0.59	175.00	1739.00	11720	20230309	-63.14	4065	20231219	6.27	5870	-26.41	20240104	4315	0.12	20240223	11720	-63.14	20230309	4065	6.27	20231219	6.01	N	376180	100	18 억		87721	N	N	0	N	00	N
36	20240223	141122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4325	-115	5	-2.59	419940200	95923	117.95	4445	4470	4315	5770	3110	4440	4377.89	0.48	0	-20756	4566	4502	4456	4392	4346	4480	4370	19	1330	100	2840	5	1	18416858	797	24.71	2.49	12	0.52	175.00	1739.00	11720	20230309	-63.10	4065	20231219	6.40	5870	-26.32	20240104	4315	0.23	20240223	11720	-63.10	20230309	4065	6.40	20231219	6.01	N	376180	100	18 억		87721	N	N	0	N	00	N
37	20240223	131121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4335	-105	5	-2.36	385228430	87912	108.10	4445	4470	4315	5770	3110	4440	4381.98	0.48	0	-20613	4566	4502	4456	4392	4346	4480	4370	19	1330	100	2840	5	1	18416858	798	24.77	2.49	12	0.48	175.00	1739.00	11720	20230309	-63.01	4065	20231219	6.64	5870	-26.15	20240104	4315	0.46	20240223	11720	-63.01	20230309	4065	6.64	20231219	6.01	N	376180	100	18 억		87721	N	N	0	N	00	N
38	20240223	121125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4350	-90	5	-2.03	362845910	82768	101.77	4445	4470	4315	5770	3110	4440	4383.89	0.48	0	-18818	4566	4502	4456	4392	4346	4480	4370	19	1330	100	2840	5	1	18416858	801	24.86	2.50	12	0.45	175.00	1739.00	11720	20230309	-62.88	4065	20231219	7.01	5870	-25.89	20240104	4315	0.81	20240223	11720	-62.88	20230309	4065	7.01	20231219	6.01	N	376180	100	18 억		87721	N	N	0	N	00	N
39	20240223	111110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4355	-85	5	-1.91	338804315	77250	94.99	4445	4470	4315	5770	3110	4440	4385.82	0.48	0	-19020	4566	4502	4456	4392	4346	4480	4370	19	1330	100	2840	5	1	18416858	802	24.89	2.50	12	0.42	175.00	1739.00	11720	20230309	-62.84	4065	20231219	7.13	5870	-25.81	20240104	4315	0.93	20240223	11720	-62.84	20230309	4065	7.13	20231219	6.01	N	376180	100	18 억		87721	N	N	0	N	00	N
40	20240223	101118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4355	-85	5	-1.91	292376170	66574	81.86	4445	4470	4315	5770	3110	4440	4391.75	0.48	0	-23933	4566	4502	4456	4392	4346	4480	4370	19	1330	100	2840	5	1	18416858	802	24.89	2.50	12	0.36	175.00	1739.00	11720	20230309	-62.84	4065	20231219	7.13	5870	-25.81	20240104	4315	0.93	20240223	11720	-62.84	20230309	4065	7.13	20231219	6.01	N	376180	100	18 억		87721	N	N	0	N	00	N
41	20240223	091120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4420	-20	5	-0.45	111311175	25091	30.85	4445	4470	4405	5770	3110	4440	4436.30	0.48	0	-19081	4566	4502	4456	4392	4346	4480	4370	19	1330	100	2840	5	1	18416858	814	25.26	2.54	12	0.14	175.00	1739.00	11720	20230309	-62.29	4065	20231219	8.73	5870	-24.70	20240104	4405	0.34	20240223	11720	-62.29	20230309	4065	8.73	20231219	6.01	N	376180	100	18 억		87721	N	N	0	N	00	N
42	20240222	161106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4440	-40	5	-0.89	359980520	80675	81.54	4480	4520	4410	5820	3140	4480	4462.58	0.48	0	-774	4613	4546	4513	4446	4413	4530	4430	19	1340	100	2860	5	1	18416858	818	25.37	2.55	12	0.44	175.00	1739.00	11720	20230309	-62.12	4065	20231219	9.23	5870	-24.36	20240104	4405	0.79	20240206	11720	-62.12	20230309	4065	9.23	20231219	6.07	N	376180	100	18 억		88253	N	N	0	N	00	N
43	20240222	151116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4440	-40	5	-0.89	341622545	76539	77.36	4480	4520	4410	5820	3140	4480	4463.38	0.48	0	-133	4613	4546	4513	4446	4413	4530	4430	19	1340	100	2860	5	1	18416858	818	25.37	2.55	12	0.42	175.00	1739.00	11720	20230309	-62.12	4065	20231219	9.23	5870	-24.36	20240104	4405	0.79	20240206	11720	-62.12	20230309	4065	9.23	20231219	6.07	N	376180	100	18 억		88253	N	N	0	N	00	N
44	20240222	141113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4470	-10	5	-0.22	260012260	58125	58.75	4480	4520	4410	5820	3140	4480	4473.33	0.48	0	1937	4613	4546	4513	4446	4413	4530	4430	19	1340	100	2860	5	1	18416858	823	25.54	2.57	12	0.32	175.00	1739.00	11720	20230309	-61.86	4065	20231219	9.96	5870	-23.85	20240104	4405	1.48	20240206	11720	-61.86	20230309	4065	9.96	20231219	6.07	N	376180	100	18 억		88253	N	N	0	N	00	N
45	20240222	131058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4500	20	2	0.45	221991030	49620	50.15	4480	4520	4410	5820	3140	4480	4473.82	0.48	0	2245	4613	4546	4513	4446	4413	4530	4430	19	1340	100	2860	5	1	18416858	829	25.71	2.59	12	0.27	175.00	1739.00	11720	20230309	-61.60	4065	20231219	10.70	5870	-23.34	20240104	4405	2.16	20240206	11720	-61.60	20230309	4065	10.70	20231219	6.07	N	376180	100	18 억		88253	N	N	0	N	00	N
46	20240222	121109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4505	25	2	0.56	200935075	44935	45.42	4480	4520	4410	5820	3140	4480	4471.68	0.48	0	2490	4613	4546	4513	4446	4413	4530	4430	19	1340	100	2860	5	1	18416858	830	25.74	2.59	12	0.24	175.00	1739.00	11720	20230309	-61.56	4065	20231219	10.82	5870	-23.25	20240104	4405	2.27	20240206	11720	-61.56	20230309	4065	10.82	20231219	6.07	N	376180	100	18 억		88253	N	N	0	N	00	N
47	20240222	111108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4465	-15	5	-0.33	120081375	26958	27.25	4480	4480	4410	5820	3140	4480	4454.39	0.48	0	-1821	4613	4546	4513	4446	4413	4530	4430	19	1340	100	2860	5	1	18416858	822	25.51	2.57	12	0.15	175.00	1739.00	11720	20230309	-61.90	4065	20231219	9.84	5870	-23.94	20240104	4405	1.36	20240206	11720	-61.90	20230309	4065	9.84	20231219	6.07	N	376180	100	18 억		88253	N	N	0	N	00	N
48	20240222	101058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4450	-30	5	-0.67	86595795	19445	19.65	4480	4480	4410	5820	3140	4480	4453.37	0.48	0	-3855	4613	4546	4513	4446	4413	4530	4430	19	1340	100	2860	5	1	18416858	820	25.43	2.56	12	0.11	175.00	1739.00	11720	20230309	-62.03	4065	20231219	9.47	5870	-24.19	20240104	4405	1.02	20240206	11720	-62.03	20230309	4065	9.47	20231219	6.07	N	376180	100	18 억		88253	N	N	0	N	00	N
49	20240222	091117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4435	-45	5	-1.00	39982685	8980	9.08	4480	4480	4410	5820	3140	4480	4452.41	0.48	0	-3599	4613	4546	4513	4446	4413	4530	4430	19	1340	100	2860	5	1	18416858	817	25.34	2.55	12	0.05	175.00	1739.00	11720	20230309	-62.16	4065	20231219	9.10	5870	-24.45	20240104	4405	0.68	20240206	11720	-62.16	20230309	4065	9.10	20231219	6.07	N	376180	100	18 억		88253	N	N	0	N	00	N
50	20240221	161103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4480	-75	5	-1.65	439786690	97414	206.94	4550	4580	4480	5920	3190	4555	4514.64	0.51	0	-5333	4665	4610	4575	4520	4485	4592	4502	19	1365	100	2910	5	1	18416858	825	25.60	2.58	12	0.53	175.00	1739.00	11720	20230309	-61.77	4065	20231219	10.21	5870	-23.68	20240104	4405	1.70	20240206	11720	-61.77	20230309	4065	10.21	20231219	6.06	N	376180	100	18 억		93586	N	N	0	N	00	N
51	20240221	151055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4510	-45	5	-0.99	384038705	84991	180.55	4550	4580	4490	5920	3190	4555	4518.58	0.51	0	-5220	4665	4610	4575	4520	4485	4592	4502	19	1365	100	2910	5	1	18416858	831	25.77	2.59	12	0.46	175.00	1739.00	11720	20230309	-61.52	4065	20231219	10.95	5870	-23.17	20240104	4405	2.38	20240206	11720	-61.52	20230309	4065	10.95	20231219	6.06	N	376180	100	18 억		93586	N	N	0	N	00	N
52	20240221	141052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4530	-25	5	-0.55	266172290	58828	124.97	4550	4580	4490	5920	3190	4555	4524.59	0.51	0	-1525	4665	4610	4575	4520	4485	4592	4502	19	1365	100	2910	5	1	18416858	834	25.89	2.60	12	0.32	175.00	1739.00	11720	20230309	-61.35	4065	20231219	11.44	5870	-22.83	20240104	4405	2.84	20240206	11720	-61.35	20230309	4065	11.44	20231219	6.06	N	376180	100	18 억		93586	N	N	0	N	00	N
53	20240221	131053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4525	-30	5	-0.66	234168835	51770	109.98	4550	4580	4490	5920	3190	4555	4523.25	0.51	0	-778	4665	4610	4575	4520	4485	4592	4502	19	1365	100	2910	5	1	18416858	833	25.86	2.60	12	0.28	175.00	1739.00	11720	20230309	-61.39	4065	20231219	11.32	5870	-22.91	20240104	4405	2.72	20240206	11720	-61.39	20230309	4065	11.32	20231219	6.06	N	376180	100	18 억		93586	N	N	0	N	00	N
54	20240221	121057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4540	-15	5	-0.33	201839345	44607	94.76	4550	4580	4490	5920	3190	4555	4524.84	0.51	0	5511	4665	4610	4575	4520	4485	4592	4502	19	1365	100	2910	5	1	18416858	836	25.94	2.61	12	0.24	175.00	1739.00	11720	20230309	-61.26	4065	20231219	11.69	5870	-22.66	20240104	4405	3.06	20240206	11720	-61.26	20230309	4065	11.69	20231219	6.06	N	376180	100	18 억		93586	N	N	0	N	00	N
55	20240221	111102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4560	5	2	0.11	163658985	36180	76.86	4550	4580	4490	5920	3190	4555	4523.47	0.51	0	6076	4665	4610	4575	4520	4485	4592	4502	19	1365	100	2910	5	1	18416858	840	26.06	2.62	12	0.20	175.00	1739.00	11720	20230309	-61.09	4065	20231219	12.18	5870	-22.32	20240104	4405	3.52	20240206	11720	-61.09	20230309	4065	12.18	20231219	6.06	N	376180	100	18 억		93586	N	N	0	N	00	N
56	20240221	101052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4545	-10	5	-0.22	147981075	32741	69.55	4550	4580	4490	5920	3190	4555	4519.75	0.51	0	6908	4665	4610	4575	4520	4485	4592	4502	19	1365	100	2910	5	1	18416858	837	25.97	2.61	12	0.18	175.00	1739.00	11720	20230309	-61.22	4065	20231219	11.81	5870	-22.57	20240104	4405	3.18	20240206	11720	-61.22	20230309	4065	11.81	20231219	6.06	N	376180	100	18 억		93586	N	N	0	N	00	N
57	20240221	091055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4530	-25	5	-0.55	59059020	13133	27.90	4550	4550	4490	5920	3190	4555	4496.99	0.51	0	2841	4665	4610	4575	4520	4485	4592	4502	19	1365	100	2910	5	1	18416858	834	25.89	2.60	12	0.07	175.00	1739.00	11720	20230309	-61.35	4065	20231219	11.44	5870	-22.83	20240104	4405	2.84	20240206	11720	-61.35	20230309	4065	11.44	20231219	6.06	N	376180	100	18 억		93586	N	N	0	N	00	N
58	20240220	161048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4555	-55	5	-1.19	213706500	46821	103.47	4630	4630	4540	5990	3230	4610	4564.34	0.46	0	9176	4696	4652	4621	4577	4546	4637	4562	19	1380	100	2950	5	1	18416858	839	26.03	2.62	12	0.25	175.00	1739.00	11720	20230309	-61.13	4065	20231219	12.05	5870	-22.40	20240104	4405	3.41	20240206	11720	-61.13	20230309	4065	12.05	20231219	6.03	N	376180	100	18 억		84410	N	N	0	N	00	N
59	20240220	151046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4570	-40	5	-0.87	196516815	43050	95.14	4630	4630	4540	5990	3230	4610	4564.85	0.46	0	9305	4696	4652	4621	4577	4546	4637	4562	19	1380	100	2950	5	1	18416858	842	26.11	2.63	12	0.23	175.00	1739.00	11720	20230309	-61.01	4065	20231219	12.42	5870	-22.15	20240104	4405	3.75	20240206	11720	-61.01	20230309	4065	12.42	20231219	6.03	N	376180	100	18 억		84410	N	N	0	N	00	N
60	20240220	141042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4580	-30	5	-0.65	183467320	40189	88.82	4630	4630	4540	5990	3230	4610	4565.11	0.46	0	9242	4696	4652	4621	4577	4546	4637	4562	19	1380	100	2950	5	1	18416858	843	26.17	2.63	12	0.22	175.00	1739.00	11720	20230309	-60.92	4065	20231219	12.67	5870	-21.98	20240104	4405	3.97	20240206	11720	-60.92	20230309	4065	12.67	20231219	6.03	N	376180	100	18 억		84410	N	N	0	N	00	N
61	20240220	131048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4585	-25	5	-0.54	146840870	32151	71.05	4630	4630	4540	5990	3230	4610	4567.23	0.46	0	8355	4696	4652	4621	4577	4546	4637	4562	19	1380	100	2950	5	1	18416858	844	26.20	2.64	12	0.17	175.00	1739.00	11720	20230309	-60.88	4065	20231219	12.79	5870	-21.89	20240104	4405	4.09	20240206	11720	-60.88	20230309	4065	12.79	20231219	6.03	N	376180	100	18 억		84410	N	N	0	N	00	N
62	20240220	121037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4585	-25	5	-0.54	127681865	27954	61.78	4630	4630	4540	5990	3230	4610	4567.57	0.46	0	6549	4696	4652	4621	4577	4546	4637	4562	19	1380	100	2950	5	1	18416858	844	26.20	2.64	12	0.15	175.00	1739.00	11720	20230309	-60.88	4065	20231219	12.79	5870	-21.89	20240104	4405	4.09	20240206	11720	-60.88	20230309	4065	12.79	20231219	6.03	N	376180	100	18 억		84410	N	N	0	N	00	N
63	20240220	111042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4560	-50	5	-1.08	100272745	21950	48.51	4630	4630	4540	5990	3230	4610	4568.23	0.46	0	3986	4696	4652	4621	4577	4546	4637	4562	19	1380	100	2950	5	1	18416858	840	26.06	2.62	12	0.12	175.00	1739.00	11720	20230309	-61.09	4065	20231219	12.18	5870	-22.32	20240104	4405	3.52	20240206	11720	-61.09	20230309	4065	12.18	20231219	6.03	N	376180	100	18 억		84410	N	N	0	N	00	N
64	20240220	101035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4575	-35	5	-0.76	84138175	18417	40.70	4630	4630	4540	5990	3230	4610	4568.51	0.46	0	3293	4696	4652	4621	4577	4546	4637	4562	19	1380	100	2950	5	1	18416858	843	26.14	2.63	12	0.10	175.00	1739.00	11720	20230309	-60.96	4065	20231219	12.55	5870	-22.06	20240104	4405	3.86	20240206	11720	-60.96	20230309	4065	12.55	20231219	6.03	N	376180	100	18 억		84410	N	N	0	N	00	N
65	20240220	091055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4610	0	3	0.00	16566385	3589	7.93	4630	4630	4610	5990	3230	4610	4615.88	0.46	0	280	4696	4652	4621	4577	4546	4637	4562	19	1380	100	2950	5	1	18416858	849	26.34	2.65	12	0.02	175.00	1739.00	11720	20230309	-60.67	4065	20231219	13.41	5870	-21.47	20240104	4405	4.65	20240206	11720	-60.67	20230309	4065	13.41	20231219	6.03	N	376180	100	18 억		84410	N	N	0	N	00	N
66	20240219	161050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4610	-15	5	-0.32	207821835	45043	69.11	4630	4665	4590	6010	3240	4625	4613.86	0.47	0	-3077	4785	4705	4630	4550	4475	4667	4512	19	1385	100	2960	5	1	18416858	849	26.34	2.65	12	0.24	175.00	1739.00	11720	20230309	-60.67	4065	20231219	13.41	5870	-21.47	20240104	4405	4.65	20240206	11720	-60.67	20230309	4065	13.41	20231219	6.05	N	376180	100	18 억		87473	N	N	0	N	00	N
67	20240219	151052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4635	10	2	0.22	198997840	43130	66.18	4630	4665	4590	6010	3240	4625	4613.91	0.47	0	-3163	4785	4705	4630	4550	4475	4667	4512	19	1385	100	2960	5	1	18416858	854	26.49	2.67	12	0.23	175.00	1739.00	11720	20230309	-60.45	4065	20231219	14.02	5870	-21.04	20240104	4405	5.22	20240206	11720	-60.45	20230309	4065	14.02	20231219	6.05	N	376180	100	18 억		87473	N	N	0	N	00	N
68	20240219	141052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4615	-10	5	-0.22	170727020	37019	56.80	4630	4665	4590	6010	3240	4625	4611.88	0.47	0	-2666	4785	4705	4630	4550	4475	4667	4512	19	1385	100	2960	5	1	18416858	850	26.37	2.65	12	0.20	175.00	1739.00	11720	20230309	-60.62	4065	20231219	13.53	5870	-21.38	20240104	4405	4.77	20240206	11720	-60.62	20230309	4065	13.53	20231219	6.05	N	376180	100	18 억		87473	N	N	0	N	00	N
69	20240219	131049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4590	-35	5	-0.76	164310420	35625	54.66	4630	4665	4590	6010	3240	4625	4612.22	0.47	0	-2290	4785	4705	4630	4550	4475	4667	4512	19	1385	100	2960	5	1	18416858	845	26.23	2.64	12	0.19	175.00	1739.00	11720	20230309	-60.84	4065	20231219	12.92	5870	-21.81	20240104	4405	4.20	20240206	11720	-60.84	20230309	4065	12.92	20231219	6.05	N	376180	100	18 억		87473	N	N	0	N	00	N
70	20240219	121048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4610	-15	5	-0.32	121040810	26215	40.22	4630	4665	4595	6010	3240	4625	4617.23	0.47	0	-369	4785	4705	4630	4550	4475	4667	4512	19	1385	100	2960	5	1	18416858	849	26.34	2.65	12	0.14	175.00	1739.00	11720	20230309	-60.67	4065	20231219	13.41	5870	-21.47	20240104	4405	4.65	20240206	11720	-60.67	20230309	4065	13.41	20231219	6.05	N	376180	100	18 억		87473	N	N	0	N	00	N
71	20240219	111045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4615	-10	5	-0.22	105622215	22866	35.09	4630	4665	4595	6010	3240	4625	4619.18	0.47	0	307	4785	4705	4630	4550	4475	4667	4512	19	1385	100	2960	5	1	18416858	850	26.37	2.65	12	0.12	175.00	1739.00	11720	20230309	-60.62	4065	20231219	13.53	5870	-21.38	20240104	4405	4.77	20240206	11720	-60.62	20230309	4065	13.53	20231219	6.05	N	376180	100	18 억		87473	N	N	0	N	00	N
72	20240219	101041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4605	-20	5	-0.43	69169900	14950	22.94	4630	4665	4595	6010	3240	4625	4626.75	0.47	0	2352	4785	4705	4630	4550	4475	4667	4512	19	1385	100	2960	5	1	18416858	848	26.31	2.65	12	0.08	175.00	1739.00	11720	20230309	-60.71	4065	20231219	13.28	5870	-21.55	20240104	4405	4.54	20240206	11720	-60.71	20230309	4065	13.28	20231219	6.05	N	376180	100	18 억		87473	N	N	0	N	00	N
73	20240219	091043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4605	-20	5	-0.43	23946815	5195	7.97	4630	4650	4595	6010	3240	4625	4609.59	0.47	0	341	4785	4705	4630	4550	4475	4667	4512	19	1385	100	2960	5	1	18416858	848	26.31	2.65	12	0.03	175.00	1739.00	11720	20230309	-60.71	4065	20231219	13.28	5870	-21.55	20240104	4405	4.54	20240206	11720	-60.71	20230309	4065	13.28	20231219	6.05	N	376180	100	18 억		87473	N	N	0	N	00	N
74	20240216	161033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4625	-65	5	-1.39	299967500	64978	68.01	4690	4710	4555	6090	3285	4690	4616.42	0.52	0	-9182	4773	4731	4653	4611	4533	4752	4632	19	1400	100	3000	5	1	18416858	852	26.43	2.66	12	0.35	175.00	1739.00	11720	20230309	-60.54	4065	20231219	13.78	5870	-21.21	20240104	4405	4.99	20240206	11720	-60.54	20230309	4065	13.78	20231219	6.06	N	376180	100	18 억		96564	N	N	0	N	00	N
75	20240216	151043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4635	-55	5	-1.17	281262680	60935	63.78	4690	4710	4555	6090	3285	4690	4615.78	0.52	0	-9233	4773	4731	4653	4611	4533	4752	4632	19	1400	100	3000	5	1	18416858	854	26.49	2.67	12	0.33	175.00	1739.00	11720	20230309	-60.45	4065	20231219	14.02	5870	-21.04	20240104	4405	5.22	20240206	11720	-60.45	20230309	4065	14.02	20231219	6.06	N	376180	100	18 억		96564	N	N	0	N	00	N
76	20240216	141046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4595	-95	5	-2.03	245752160	53240	55.73	4690	4710	4555	6090	3285	4690	4615.93	0.52	0	-9289	4773	4731	4653	4611	4533	4752	4632	19	1400	100	3000	5	1	18416858	846	26.26	2.64	12	0.29	175.00	1739.00	11720	20230309	-60.79	4065	20231219	13.04	5870	-21.72	20240104	4405	4.31	20240206	11720	-60.79	20230309	4065	13.04	20231219	6.06	N	376180	100	18 억		96564	N	N	0	N	00	N
77	20240216	131040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4605	-85	5	-1.81	219542100	47536	49.76	4690	4710	4555	6090	3285	4690	4618.44	0.52	0	-10826	4773	4731	4653	4611	4533	4752	4632	19	1400	100	3000	5	1	18416858	848	26.31	2.65	12	0.26	175.00	1739.00	11720	20230309	-60.71	4065	20231219	13.28	5870	-21.55	20240104	4405	4.54	20240206	11720	-60.71	20230309	4065	13.28	20231219	6.06	N	376180	100	18 억		96564	N	N	0	N	00	N
78	20240216	121043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4600	-90	5	-1.92	199161480	43097	45.11	4690	4710	4555	6090	3285	4690	4621.24	0.52	0	-8971	4773	4731	4653	4611	4533	4752	4632	19	1400	100	3000	5	1	18416858	847	26.29	2.65	12	0.23	175.00	1739.00	11720	20230309	-60.75	4065	20231219	13.16	5870	-21.64	20240104	4405	4.43	20240206	11720	-60.75	20230309	4065	13.16	20231219	6.06	N	376180	100	18 억		96564	N	N	0	N	00	N
79	20240216	111050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4600	-90	5	-1.92	173676250	37557	39.31	4690	4710	4555	6090	3285	4690	4624.34	0.52	0	-6652	4773	4731	4653	4611	4533	4752	4632	19	1400	100	3000	5	1	18416858	847	26.29	2.65	12	0.20	175.00	1739.00	11720	20230309	-60.75	4065	20231219	13.16	5870	-21.64	20240104	4405	4.43	20240206	11720	-60.75	20230309	4065	13.16	20231219	6.06	N	376180	100	18 억		96564	N	N	0	N	00	N
80	20240216	091037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4685	-5	5	-0.11	42246695	9037	9.46	4690	4710	4655	6090	3285	4690	4674.86	0.52	0	3264	4773	4731	4653	4611	4533	4752	4632	19	1400	100	3000	5	1	18416858	863	26.77	2.69	12	0.05	175.00	1739.00	11720	20230309	-60.03	4065	20231219	15.25	5870	-20.19	20240104	4405	6.36	20240206	11720	-60.03	20230309	4065	15.25	20231219	6.06	N	376180	100	18 억		96564	N	N	0	N	00	N
81	20240215	161033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4690	90	2	1.96	441006660	94765	166.57	4620	4695	4575	5980	3220	4600	4653.60	0.52	0	472	4716	4657	4591	4532	4466	4687	4562	19	1380	100	2940	5	1	18416858	864	26.80	2.70	12	0.51	175.00	1739.00	11720	20230309	-59.98	4065	20231219	15.38	5870	-20.10	20240104	4405	6.47	20240206	11720	-59.98	20230309	4065	15.38	20231219	6.14	N	376180	100	18 억		96094	N	N	0	N	00	N
82	20240215	151039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4685	85	2	1.85	393963090	84723	148.92	4620	4695	4575	5980	3220	4600	4650.01	0.52	0	226	4716	4657	4591	4532	4466	4687	4562	19	1380	100	2940	5	1	18416858	863	26.77	2.69	12	0.46	175.00	1739.00	11720	20230309	-60.03	4065	20231219	15.25	5870	-20.19	20240104	4405	6.36	20240206	11720	-60.03	20230309	4065	15.25	20231219	6.14	N	376180	100	18 억		96094	N	N	0	N	00	N
83	20240215	141032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4675	75	2	1.63	299722355	64576	113.51	4620	4695	4575	5980	3220	4600	4641.39	0.52	0	1244	4716	4657	4591	4532	4466	4687	4562	19	1380	100	2940	5	1	18416858	861	26.71	2.69	12	0.35	175.00	1739.00	11720	20230309	-60.11	4065	20231219	15.01	5870	-20.36	20240104	4405	6.13	20240206	11720	-60.11	20230309	4065	15.01	20231219	6.14	N	376180	100	18 억		96094	N	N	0	N	00	N
84	20240215	131001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4670	70	2	1.52	245062930	52871	92.93	4620	4675	4575	5980	3220	4600	4635.11	0.52	0	312	4716	4657	4591	4532	4466	4687	4562	19	1380	100	2940	5	1	18416858	860	26.69	2.69	12	0.29	175.00	1739.00	11720	20230309	-60.15	4065	20231219	14.88	5870	-20.44	20240104	4405	6.02	20240206	11720	-60.15	20230309	4065	14.88	20231219	6.14	N	376180	100	18 억		96094	N	N	0	N	00	N
85	20240215	121033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4650	50	2	1.09	185287510	40049	70.40	4620	4660	4575	5980	3220	4600	4626.52	0.52	0	3886	4716	4657	4591	4532	4466	4687	4562	19	1380	100	2940	5	1	18416858	856	26.57	2.67	12	0.22	175.00	1739.00	11720	20230309	-60.32	4065	20231219	14.39	5870	-20.78	20240104	4405	5.56	20240206	11720	-60.32	20230309	4065	14.39	20231219	6.14	N	376180	100	18 억		96094	N	N	0	N	00	N
86	20240215	111024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4655	55	2	1.20	155652360	33671	59.19	4620	4660	4575	5980	3220	4600	4622.74	0.52	0	3134	4716	4657	4591	4532	4466	4687	4562	19	1380	100	2940	5	1	18416858	857	26.60	2.68	12	0.18	175.00	1739.00	11720	20230309	-60.28	4065	20231219	14.51	5870	-20.70	20240104	4405	5.68	20240206	11720	-60.28	20230309	4065	14.51	20231219	6.14	N	376180	100	18 억		96094	N	N	0	N	00	N
87	20240215	091029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4595	-5	5	-0.11	13151880	2854	5.02	4620	4635	4595	5980	3220	4600	4608.23	0.52	0	-839	4716	4657	4591	4532	4466	4687	4562	19	1380	100	2940	5	1	18416858	846	26.26	2.64	12	0.02	175.00	1739.00	11720	20230309	-60.79	4065	20231219	13.04	5870	-21.72	20240104	4405	4.31	20240206	11720	-60.79	20230309	4065	13.04	20231219	6.14	N	376180	100	18 억		96094	N	N	0	N	00	N
88	20240214	161020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4600	-25	5	-0.54	258364325	56394	52.60	4530	4650	4525	6010	3240	4625	4581.41	0.49	0	6926	4735	4680	4590	4535	4445	4707	4562	19	1385	100	2960	5	1	18416858	847	26.29	2.65	12	0.31	175.00	1739.00	11720	20230309	-60.75	4065	20231219	13.16	5870	-21.64	20240104	4405	4.43	20240206	11720	-60.75	20230309	4065	13.16	20231219	6.23	N	376180	100	18 억		89358	N	N	0	N	00	N
89	20240214	151024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4600	-25	5	-0.54	245523605	53603	50.00	4530	4650	4525	6010	3240	4625	4580.41	0.49	0	6247	4735	4680	4590	4535	4445	4707	4562	19	1385	100	2960	5	1	18416858	847	26.29	2.65	12	0.29	175.00	1739.00	11720	20230309	-60.75	4065	20231219	13.16	5870	-21.64	20240104	4405	4.43	20240206	11720	-60.75	20230309	4065	13.16	20231219	6.23	N	376180	100	18 억		89358	N	N	0	N	00	N
90	20240214	141019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4620	-5	5	-0.11	216143555	47238	44.06	4530	4650	4525	6010	3240	4625	4575.63	0.49	0	4663	4735	4680	4590	4535	4445	4707	4562	19	1385	100	2960	5	1	18416858	851	26.40	2.66	12	0.26	175.00	1739.00	11720	20230309	-60.58	4065	20231219	13.65	5870	-21.29	20240104	4405	4.88	20240206	11720	-60.58	20230309	4065	13.65	20231219	6.23	N	376180	100	18 억		89358	N	N	0	N	00	N
91	20240214	131022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4585	-40	5	-0.86	190219235	41605	38.81	4530	4650	4525	6010	3240	4625	4572.03	0.49	0	4230	4735	4680	4590	4535	4445	4707	4562	19	1385	100	2960	5	1	18416858	844	26.20	2.64	12	0.23	175.00	1739.00	11720	20230309	-60.88	4065	20231219	12.79	5870	-21.89	20240104	4405	4.09	20240206	11720	-60.88	20230309	4065	12.79	20231219	6.23	N	376180	100	18 억		89358	N	N	0	N	00	N
92	20240214	121012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4575	-50	5	-1.08	167386935	36607	34.15	4530	4650	4525	6010	3240	4625	4572.54	0.49	0	2362	4735	4680	4590	4535	4445	4707	4562	19	1385	100	2960	5	1	18416858	843	26.14	2.63	12	0.20	175.00	1739.00	11720	20230309	-60.96	4065	20231219	12.55	5870	-22.06	20240104	4405	3.86	20240206	11720	-60.96	20230309	4065	12.55	20231219	6.23	N	376180	100	18 억		89358	N	N	0	N	00	N
93	20240214	111018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4580	-45	5	-0.97	122804835	26813	25.01	4530	4650	4525	6010	3240	4625	4580.05	0.49	0	1854	4735	4680	4590	4535	4445	4707	4562	19	1385	100	2960	5	1	18416858	843	26.17	2.63	12	0.15	175.00	1739.00	11720	20230309	-60.92	4065	20231219	12.67	5870	-21.98	20240104	4405	3.97	20240206	11720	-60.92	20230309	4065	12.67	20231219	6.23	N	376180	100	18 억		89358	N	N	0	N	00	N
94	20240214	091010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4625	0	3	0.00	41583250	9087	8.48	4530	4625	4525	6010	3240	4625	4576.13	0.49	0	5453	4735	4680	4590	4535	4445	4707	4562	19	1385	100	2960	5	1	18416858	852	26.43	2.66	12	0.05	175.00	1739.00	11720	20230309	-60.54	4065	20231219	13.78	5870	-21.21	20240104	4405	4.99	20240206	11720	-60.54	20230309	4065	13.78	20231219	6.23	N	376180	100	18 억		89358	N	N	0	N	00	N
95	20240213	161008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4625	130	2	2.89	488854670	106262	180.47	4540	4645	4500	5840	3150	4495	4600.48	0.28	0	37684	4578	4536	4508	4466	4438	4557	4487	19	1345	100	2870	5	1	18416858	852	26.43	2.66	12	0.58	175.00	1739.00	11720	20230309	-60.54	4065	20231219	13.78	5870	-21.21	20240104	4405	4.99	20240206	11720	-60.54	20230309	4065	13.78	20231219	6.25	N	376180	100	18 억		51539	N	N	0	N	00	N
96	20240213	151008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4610	115	2	2.56	470455040	102282	173.71	4540	4645	4500	5840	3150	4495	4599.61	0.28	0	37670	4578	4536	4508	4466	4438	4557	4487	19	1345	100	2870	5	1	18416858	849	26.34	2.65	12	0.56	175.00	1739.00	11720	20230309	-60.67	4065	20231219	13.41	5870	-21.47	20240104	4405	4.65	20240206	11720	-60.67	20230309	4065	13.41	20231219	6.25	N	376180	100	18 억		51539	N	N	0	N	00	N
97	20240213	141016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4615	120	2	2.67	396610980	86276	146.52	4540	4645	4500	5840	3150	4495	4597.03	0.28	0	28654	4578	4536	4508	4466	4438	4557	4487	19	1345	100	2870	5	1	18416858	850	26.37	2.65	12	0.47	175.00	1739.00	11720	20230309	-60.62	4065	20231219	13.53	5870	-21.38	20240104	4405	4.77	20240206	11720	-60.62	20230309	4065	13.53	20231219	6.25	N	376180	100	18 억		51539	N	N	0	N	00	N
98	20240213	131003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4625	130	2	2.89	360066505	78366	133.09	4540	4645	4500	5840	3150	4495	4594.70	0.28	0	26550	4578	4536	4508	4466	4438	4557	4487	19	1345	100	2870	5	1	18416858	852	26.43	2.66	12	0.43	175.00	1739.00	11720	20230309	-60.54	4065	20231219	13.78	5870	-21.21	20240104	4405	4.99	20240206	11720	-60.54	20230309	4065	13.78	20231219	6.25	N	376180	100	18 억		51539	N	N	0	N	00	N
99	20240213	121015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4635	140	2	3.11	342186140	74501	126.53	4540	4645	4500	5840	3150	4495	4593.07	0.28	0	23786	4578	4536	4508	4466	4438	4557	4487	19	1345	100	2870	5	1	18416858	854	26.49	2.67	12	0.40	175.00	1739.00	11720	20230309	-60.45	4065	20231219	14.02	5870	-21.04	20240104	4405	5.22	20240206	11720	-60.45	20230309	4065	14.02	20231219	6.25	N	376180	100	18 억		51539	N	N	0	N	00	N
100	20240213	111040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4600	105	2	2.34	238163470	51950	88.23	4540	4630	4500	5840	3150	4495	4584.51	0.28	0	8011	4578	4536	4508	4466	4438	4557	4487	19	1345	100	2870	5	1	18416858	847	26.29	2.65	12	0.28	175.00	1739.00	11720	20230309	-60.75	4065	20231219	13.16	5870	-21.64	20240104	4405	4.43	20240206	11720	-60.75	20230309	4065	13.16	20231219	6.25	N	376180	100	18 억		51539	N	N	0	N	00	N
101	20240213	100903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4570	75	2	1.67	85446920	18749	31.84	4540	4590	4500	5840	3150	4495	4557.48	0.28	0	7773	4578	4536	4508	4466	4438	4557	4487	19	1345	100	2870	5	1	18416858	842	26.11	2.63	12	0.10	175.00	1739.00	11720	20230309	-61.01	4065	20231219	12.42	5870	-22.15	20240104	4405	3.75	20240206	11720	-61.01	20230309	4065	12.42	20231219	6.25	N	376180	100	18 억		51539	N	N	0	N	00	N