KissMeData/285490/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	161035	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	20850	-1100	5	-5.01	2254667850	107326	612.35	21900	21950	20500	28500	15400	21950	21008.39	0.95	0	-13969	22250	22100	21900	21750	21550	22175	21825	53	6550	500	15800	50	1	10575831	2205	13.28	1.58	12	1.01	1570.00	13202.00	39950	20230629	-47.81	20500	20240229	1.71	25600	-18.55	20240105	20500	1.71	20240229	39950	-47.81	20230629	20500	1.71	20240229	3.00	N	285490	500	52 억		100881	N	N	0	N	00	N
3	20240229	151039	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	20750	-1200	5	-5.47	2149914050	102297	583.65	21900	21950	20500	28500	15400	21950	21016.39	0.95	0	-13029	22250	22100	21900	21750	21550	22175	21825	53	6550	500	15800	50	1	10575831	2194	13.22	1.57	12	0.97	1570.00	13202.00	39950	20230629	-48.06	20500	20240229	1.22	25600	-18.95	20240105	20500	1.22	20240229	39950	-48.06	20230629	20500	1.22	20240229	3.00	N	285490	500	52 억		100881	N	N	0	N	00	N
4	20240229	141040	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	20650	-1300	5	-5.92	1803574100	85492	487.77	21900	21950	20500	28500	15400	21950	21096.41	0.95	0	-9432	22250	22100	21900	21750	21550	22175	21825	53	6550	500	15800	50	1	10575831	2184	13.15	1.56	12	0.81	1570.00	13202.00	39950	20230629	-48.31	20500	20240229	0.73	25600	-19.34	20240105	20500	0.73	20240229	39950	-48.31	20230629	20500	0.73	20240229	3.00	N	285490	500	52 억		100881	N	N	0	N	00	N
5	20240229	131038	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	21350	-600	5	-2.73	877613500	40991	233.87	21900	21950	21200	28500	15400	21950	21409.91	0.95	0	-2778	22250	22100	21900	21750	21550	22175	21825	53	6550	500	15800	50	1	10575831	2258	13.60	1.62	12	0.39	1570.00	13202.00	39950	20230629	-46.56	21200	20240229	0.71	25600	-16.60	20240105	21200	0.71	20240229	39950	-46.56	20230629	21200	0.71	20240229	3.00	N	285490	500	52 억		100881	N	N	0	N	00	N
6	20240229	121037	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	21450	-500	5	-2.28	638651600	29775	169.88	21900	21950	21200	28500	15400	21950	21449.26	0.95	0	-413	22250	22100	21900	21750	21550	22175	21825	53	6550	500	15800	50	1	10575831	2269	13.66	1.62	12	0.28	1570.00	13202.00	39950	20230629	-46.31	21200	20240229	1.18	25600	-16.21	20240105	21200	1.18	20240229	39950	-46.31	20230629	21200	1.18	20240229	3.00	N	285490	500	52 억		100881	N	N	0	N	00	N
7	20240229	111040	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	21550	-400	5	-1.82	567561750	26463	150.98	21900	21950	21200	28500	15400	21950	21447.37	0.95	0	-420	22250	22100	21900	21750	21550	22175	21825	53	6550	500	15800	50	1	10575831	2279	13.73	1.63	12	0.25	1570.00	13202.00	39950	20230629	-46.06	21200	20240229	1.65	25600	-15.82	20240105	21200	1.65	20240229	39950	-46.06	20230629	21200	1.65	20240229	3.00	N	285490	500	52 억		100881	N	N	0	N	00	N
8	20240229	101042	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	21450	-500	5	-2.28	394215600	18388	104.91	21900	21950	21200	28500	15400	21950	21438.74	0.95	0	-192	22250	22100	21900	21750	21550	22175	21825	53	6550	500	15800	50	1	10575831	2269	13.66	1.62	12	0.17	1570.00	13202.00	39950	20230629	-46.31	21200	20240229	1.18	25600	-16.21	20240105	21200	1.18	20240229	39950	-46.31	20230629	21200	1.18	20240229	3.00	N	285490	500	52 억		100881	N	N	0	N	00	N
9	20240229	091039	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	21950	0	3	0.00	27053500	1244	7.10	21900	21950	21700	28500	15400	21950	21747.19	0.95	0	-50	22250	22100	21900	21750	21550	22175	21825	53	6550	500	15800	50	1	10575831	2321	13.98	1.66	12	0.01	1570.00	13202.00	39950	20230629	-45.06	21600	20240201	1.62	25600	-14.26	20240105	21600	1.62	20240201	39950	-45.06	20230629	21600	1.62	20240201	3.00	N	285490	500	52 억		100881	N	N	0	N	00	N
10	20240228	160938	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	21950	100	2	0.46	383160000	17502	59.80	21700	22050	21700	28400	15300	21850	21892.33	0.93	0	2295	22483	22166	21983	21666	21483	22075	21575	53	6550	500	15730	50	1	10575831	2321	13.98	1.66	12	0.17	1570.00	13202.00	39950	20230629	-45.06	21600	20240201	1.62	25600	-14.26	20240105	21600	1.62	20240201	39950	-45.06	20230629	21600	1.62	20240201	2.94	N	285490	500	52 억		98569	N	N	0	N	00	N
11	20240228	150938	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	21900	50	2	0.23	336113700	15351	52.45	21700	22050	21700	28400	15300	21850	21895.23	0.93	0	636	22483	22166	21983	21666	21483	22075	21575	53	6550	500	15730	50	1	10575831	2316	13.95	1.66	12	0.15	1570.00	13202.00	39950	20230629	-45.18	21600	20240201	1.39	25600	-14.45	20240105	21600	1.39	20240201	39950	-45.18	20230629	21600	1.39	20240201	2.94	N	285490	500	52 억		98569	N	N	0	N	00	N
12	20240228	141037	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	21950	100	2	0.46	237124100	10828	36.99	21700	22050	21700	28400	15300	21850	21899.16	0.93	0	337	22483	22166	21983	21666	21483	22075	21575	53	6550	500	15730	50	1	10575831	2321	13.98	1.66	12	0.10	1570.00	13202.00	39950	20230629	-45.06	21600	20240201	1.62	25600	-14.26	20240105	21600	1.62	20240201	39950	-45.06	20230629	21600	1.62	20240201	2.94	N	285490	500	52 억		98569	N	N	0	N	00	N
13	20240228	131035	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	21900	50	2	0.23	199247750	9100	31.09	21700	22050	21700	28400	15300	21850	21895.36	0.93	0	-129	22483	22166	21983	21666	21483	22075	21575	53	6550	500	15730	50	1	10575831	2316	13.95	1.66	12	0.09	1570.00	13202.00	39950	20230629	-45.18	21600	20240201	1.39	25600	-14.45	20240105	21600	1.39	20240201	39950	-45.18	20230629	21600	1.39	20240201	2.94	N	285490	500	52 억		98569	N	N	0	N	00	N
14	20240228	121041	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	21950	100	2	0.46	174655950	7978	27.26	21700	22050	21700	28400	15300	21850	21892.20	0.93	0	-150	22483	22166	21983	21666	21483	22075	21575	53	6550	500	15730	50	1	10575831	2321	13.98	1.66	12	0.08	1570.00	13202.00	39950	20230629	-45.06	21600	20240201	1.62	25600	-14.26	20240105	21600	1.62	20240201	39950	-45.06	20230629	21600	1.62	20240201	2.94	N	285490	500	52 억		98569	N	N	0	N	00	N
15	20240228	110956	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22000	150	2	0.69	134384450	6138	20.97	21700	22050	21700	28400	15300	21850	21893.85	0.93	0	-313	22483	22166	21983	21666	21483	22075	21575	53	6550	500	15730	50	1	10575831	2327	14.01	1.67	12	0.06	1570.00	13202.00	39950	20230629	-44.93	21600	20240201	1.85	25600	-14.06	20240105	21600	1.85	20240201	39950	-44.93	20230629	21600	1.85	20240201	2.94	N	285490	500	52 억		98569	N	N	0	N	00	N
16	20240228	101038	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22000	150	2	0.69	97167700	4442	15.18	21700	22050	21700	28400	15300	21850	21874.76	0.93	0	-102	22483	22166	21983	21666	21483	22075	21575	53	6550	500	15730	50	1	10575831	2327	14.01	1.67	12	0.04	1570.00	13202.00	39950	20230629	-44.93	21600	20240201	1.85	25600	-14.06	20240105	21600	1.85	20240201	39950	-44.93	20230629	21600	1.85	20240201	2.94	N	285490	500	52 억		98569	N	N	0	N	00	N
17	20240228	091041	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	21950	100	2	0.46	29574250	1359	4.64	21700	21950	21700	28400	15300	21850	21761.77	0.93	0	39	22483	22166	21983	21666	21483	22075	21575	53	6550	500	15730	50	1	10575831	2321	13.98	1.66	12	0.01	1570.00	13202.00	39950	20230629	-45.06	21600	20240201	1.62	25600	-14.26	20240105	21600	1.62	20240201	39950	-45.06	20230629	21600	1.62	20240201	2.94	N	285490	500	52 억		98569	N	N	0	N	00	N
18	20240227	161036	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	21850	-300	5	-1.35	615710600	27998	68.25	22150	22300	21800	28750	15550	22150	21991.63	1.03	0	-10123	23316	22732	22416	21832	21516	22575	21675	53	6600	500	15940	50	1	10575831	2311	13.92	1.66	12	0.26	1570.00	13202.00	39950	20230629	-45.31	21600	20240201	1.16	25600	-14.65	20240105	21600	1.16	20240201	39950	-45.31	20230629	21600	1.16	20240201	2.91	N	285490	500	52 억		108510	N	N	0	N	00	N
19	20240227	151037	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	21900	-250	5	-1.13	563030950	25587	62.37	22150	22300	21850	28750	15550	22150	22004.57	1.03	0	-9978	23316	22732	22416	21832	21516	22575	21675	53	6600	500	15940	50	1	10575831	2316	13.95	1.66	12	0.24	1570.00	13202.00	39950	20230629	-45.18	21600	20240201	1.39	25600	-14.45	20240105	21600	1.39	20240201	39950	-45.18	20230629	21600	1.39	20240201	2.91	N	285490	500	52 억		108510	N	N	0	N	00	N
20	20240227	141034	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	21900	-250	5	-1.13	446925850	20282	49.44	22150	22300	21900	28750	15550	22150	22035.59	1.03	0	-8785	23316	22732	22416	21832	21516	22575	21675	53	6600	500	15940	50	1	10575831	2316	13.95	1.66	12	0.19	1570.00	13202.00	39950	20230629	-45.18	21600	20240201	1.39	25600	-14.45	20240105	21600	1.39	20240201	39950	-45.18	20230629	21600	1.39	20240201	2.91	N	285490	500	52 억		108510	N	N	0	N	00	N
21	20240227	130956	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22000	-150	5	-0.68	411119750	18650	45.46	22150	22300	21950	28750	15550	22150	22043.95	1.03	0	-8508	23316	22732	22416	21832	21516	22575	21675	53	6600	500	15940	50	1	10575831	2327	14.01	1.67	12	0.18	1570.00	13202.00	39950	20230629	-44.93	21600	20240201	1.85	25600	-14.06	20240105	21600	1.85	20240201	39950	-44.93	20230629	21600	1.85	20240201	2.91	N	285490	500	52 억		108510	N	N	0	N	00	N
22	20240227	121038	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22000	-150	5	-0.68	350180350	15876	38.70	22150	22300	21950	28750	15550	22150	22057.22	1.03	0	-8291	23316	22732	22416	21832	21516	22575	21675	53	6600	500	15940	50	1	10575831	2327	14.01	1.67	12	0.15	1570.00	13202.00	39950	20230629	-44.93	21600	20240201	1.85	25600	-14.06	20240105	21600	1.85	20240201	39950	-44.93	20230629	21600	1.85	20240201	2.91	N	285490	500	52 억		108510	N	N	0	N	00	N
23	20240227	111038	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22000	-150	5	-0.68	310893850	14089	34.34	22150	22300	22000	28750	15550	22150	22066.42	1.03	0	-8074	23316	22732	22416	21832	21516	22575	21675	53	6600	500	15940	50	1	10575831	2327	14.01	1.67	12	0.13	1570.00	13202.00	39950	20230629	-44.93	21600	20240201	1.85	25600	-14.06	20240105	21600	1.85	20240201	39950	-44.93	20230629	21600	1.85	20240201	2.91	N	285490	500	52 억		108510	N	N	0	N	00	N
24	20240227	101032	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22100	-50	5	-0.23	95938300	4340	10.58	22150	22300	22050	28750	15550	22150	22105.60	1.03	0	-1288	23316	22732	22416	21832	21516	22575	21675	53	6600	500	15940	50	1	10575831	2337	14.08	1.67	12	0.04	1570.00	13202.00	39950	20230629	-44.68	21600	20240201	2.31	25600	-13.67	20240105	21600	2.31	20240201	39950	-44.68	20230629	21600	2.31	20240201	2.91	N	285490	500	52 억		108510	N	N	0	N	00	N
25	20240227	091037	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22200	50	2	0.23	4661600	210	0.51	22150	22300	22100	28750	15550	22150	22198.10	1.03	0	-33	23316	22732	22416	21832	21516	22575	21675	53	6600	500	15940	50	1	10575831	2348	14.14	1.68	12	0.00	1570.00	13202.00	39950	20230629	-44.43	21600	20240201	2.78	25600	-13.28	20240105	21600	2.78	20240201	39950	-44.43	20230629	21600	2.78	20240201	2.91	N	285490	500	52 억		108510	N	N	0	N	00	N
26	20240226	161032	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22150	-600	5	-2.64	914692300	40960	79.31	23000	23000	22100	29550	15950	22750	22331.33	1.08	0	-6162	23516	23132	22566	22182	21616	23325	22375	53	6800	500	16380	50	1	10575831	2343	14.11	1.68	12	0.39	1570.00	13202.00	39950	20230629	-44.56	21600	20240201	2.55	25600	-13.48	20240105	21600	2.55	20240201	39950	-44.56	20230629	21600	2.55	20240201	2.90	N	285490	500	52 억		114670	N	N	0	N	00	N
27	20240226	151025	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22200	-550	5	-2.42	829714100	37129	71.89	23000	23000	22100	29550	15950	22750	22346.72	1.08	0	-5010	23516	23132	22566	22182	21616	23325	22375	53	6800	500	16380	50	1	10575831	2348	14.14	1.68	12	0.35	1570.00	13202.00	39950	20230629	-44.43	21600	20240201	2.78	25600	-13.28	20240105	21600	2.78	20240201	39950	-44.43	20230629	21600	2.78	20240201	2.90	N	285490	500	52 억		114670	N	N	0	N	00	N
28	20240226	141030	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22200	-550	5	-2.42	761705850	34065	65.96	23000	23000	22100	29550	15950	22750	22360.29	1.08	0	-4132	23516	23132	22566	22182	21616	23325	22375	53	6800	500	16380	50	1	10575831	2348	14.14	1.68	12	0.32	1570.00	13202.00	39950	20230629	-44.43	21600	20240201	2.78	25600	-13.28	20240105	21600	2.78	20240201	39950	-44.43	20230629	21600	2.78	20240201	2.90	N	285490	500	52 억		114670	N	N	0	N	00	N
29	20240226	131023	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22300	-450	5	-1.98	706279050	31573	61.13	23000	23000	22100	29550	15950	22750	22369.63	1.08	0	-3530	23516	23132	22566	22182	21616	23325	22375	53	6800	500	16380	50	1	10575831	2358	14.20	1.69	12	0.30	1570.00	13202.00	39950	20230629	-44.18	21600	20240201	3.24	25600	-12.89	20240105	21600	3.24	20240201	39950	-44.18	20230629	21600	3.24	20240201	2.90	N	285490	500	52 억		114670	N	N	0	N	00	N
30	20240226	121023	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22350	-400	5	-1.76	666887250	29809	57.72	23000	23000	22100	29550	15950	22750	22371.92	1.08	0	-2416	23516	23132	22566	22182	21616	23325	22375	53	6800	500	16380	50	1	10575831	2364	14.24	1.69	12	0.28	1570.00	13202.00	39950	20230629	-44.06	21600	20240201	3.47	25600	-12.70	20240105	21600	3.47	20240201	39950	-44.06	20230629	21600	3.47	20240201	2.90	N	285490	500	52 억		114670	N	N	0	N	00	N
31	20240226	111021	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22400	-350	5	-1.54	306640850	13624	26.38	23000	23000	22300	29550	15950	22750	22507.28	1.08	0	-2241	23516	23132	22566	22182	21616	23325	22375	53	6800	500	16380	50	1	10575831	2369	14.27	1.70	12	0.13	1570.00	13202.00	39950	20230629	-43.93	21600	20240201	3.70	25600	-12.50	20240105	21600	3.70	20240201	39950	-43.93	20230629	21600	3.70	20240201	2.90	N	285490	500	52 억		114670	N	N	0	N	00	N
32	20240226	101019	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22450	-300	5	-1.32	125254350	5530	10.71	23000	23000	22450	29550	15950	22750	22649.85	1.08	0	-1559	23516	23132	22566	22182	21616	23325	22375	53	6800	500	16380	50	1	10575831	2374	14.30	1.70	12	0.05	1570.00	13202.00	39950	20230629	-43.80	21600	20240201	3.94	25600	-12.30	20240105	21600	3.94	20240201	39950	-43.80	20230629	21600	3.94	20240201	2.90	N	285490	500	52 억		114670	N	N	0	N	00	N
33	20240226	091018	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22800	50	2	0.22	38469450	1694	3.28	23000	23000	22650	29550	15950	22750	22709.07	1.08	0	-963	23516	23132	22566	22182	21616	23325	22375	53	6800	500	16380	50	1	10575831	2411	14.52	1.73	12	0.02	1570.00	13202.00	39950	20230629	-42.93	21600	20240201	5.56	25600	-10.94	20240105	21600	5.56	20240201	39950	-42.93	20230629	21600	5.56	20240201	2.90	N	285490	500	52 억		114670	N	N	0	N	00	N
34	20240223	161018	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22750	250	2	1.11	1158296100	51420	241.89	22500	22950	22000	29250	15750	22500	22525.17	1.17	0	-1077	22900	22700	22550	22350	22200	22625	22275	53	6750	500	16200	50	1	10575831	2406	14.49	1.72	12	0.49	1570.00	13202.00	39950	20230629	-43.05	21600	20240201	5.32	25600	-11.13	20240105	21600	5.32	20240201	39950	-43.05	20230629	21600	5.32	20240201	2.92	N	285490	500	52 억		124230	N	N	0	N	00	N
35	20240223	151011	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22600	100	2	0.44	1130350550	50189	236.09	22500	22950	22000	29250	15750	22500	22521.88	1.17	0	-782	22900	22700	22550	22350	22200	22625	22275	53	6750	500	16200	50	1	10575831	2390	14.39	1.71	12	0.47	1570.00	13202.00	39950	20230629	-43.43	21600	20240201	4.63	25600	-11.72	20240105	21600	4.63	20240201	39950	-43.43	20230629	21600	4.63	20240201	2.92	N	285490	500	52 억		124230	N	N	0	N	00	N
36	20240223	141014	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22600	100	2	0.44	959406550	42613	200.46	22500	22950	22000	29250	15750	22500	22514.41	1.17	0	1318	22900	22700	22550	22350	22200	22625	22275	53	6750	500	16200	50	1	10575831	2390	14.39	1.71	12	0.40	1570.00	13202.00	39950	20230629	-43.43	21600	20240201	4.63	25600	-11.72	20240105	21600	4.63	20240201	39950	-43.43	20230629	21600	4.63	20240201	2.92	N	285490	500	52 억		124230	N	N	0	N	00	N
37	20240223	131011	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22750	250	2	1.11	878697450	39047	183.68	22500	22950	22000	29250	15750	22500	22503.58	1.17	0	1806	22900	22700	22550	22350	22200	22625	22275	53	6750	500	16200	50	1	10575831	2406	14.49	1.72	12	0.37	1570.00	13202.00	39950	20230629	-43.05	21600	20240201	5.32	25600	-11.13	20240105	21600	5.32	20240201	39950	-43.05	20230629	21600	5.32	20240201	2.92	N	285490	500	52 억		124230	N	N	0	N	00	N
38	20240223	121014	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22800	300	2	1.33	791909400	35225	165.70	22500	22950	22000	29250	15750	22500	22481.46	1.17	0	2246	22900	22700	22550	22350	22200	22625	22275	53	6750	500	16200	50	1	10575831	2411	14.52	1.73	12	0.33	1570.00	13202.00	39950	20230629	-42.93	21600	20240201	5.56	25600	-10.94	20240105	21600	5.56	20240201	39950	-42.93	20230629	21600	5.56	20240201	2.92	N	285490	500	52 억		124230	N	N	0	N	00	N
39	20240223	111001	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22850	350	2	1.56	656460150	29295	137.81	22500	22900	22000	29250	15750	22500	22408.59	1.17	0	1691	22900	22700	22550	22350	22200	22625	22275	53	6750	500	16200	50	1	10575831	2417	14.55	1.73	12	0.28	1570.00	13202.00	39950	20230629	-42.80	21600	20240201	5.79	25600	-10.74	20240105	21600	5.79	20240201	39950	-42.80	20230629	21600	5.79	20240201	2.92	N	285490	500	52 억		124230	N	N	0	N	00	N
40	20240223	101009	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22350	-150	5	-0.67	368553550	16612	78.14	22500	22600	22000	29250	15750	22500	22185.91	1.17	0	-6201	22900	22700	22550	22350	22200	22625	22275	53	6750	500	16200	50	1	10575831	2364	14.24	1.69	12	0.16	1570.00	13202.00	39950	20230629	-44.06	21600	20240201	3.47	25600	-12.70	20240105	21600	3.47	20240201	39950	-44.06	20230629	21600	3.47	20240201	2.92	N	285490	500	52 억		124230	N	N	0	N	00	N
41	20240223	091010	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22600	100	2	0.44	18657350	829	3.90	22500	22600	22450	29250	15750	22500	22505.88	1.17	0	-248	22900	22700	22550	22350	22200	22625	22275	53	6750	500	16200	50	1	10575831	2390	14.39	1.71	12	0.01	1570.00	13202.00	39950	20230629	-43.43	21600	20240201	4.63	25600	-11.72	20240105	21600	4.63	20240201	39950	-43.43	20230629	21600	4.63	20240201	2.92	N	285490	500	52 억		124230	N	N	0	N	00	N
42	20240222	160957	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22500	0	3	0.00	466814000	20698	88.67	22550	22750	22400	29250	15750	22500	22553.62	1.18	0	-824	23033	22766	22483	22216	21933	22900	22350	53	6750	500	16200	50	1	10575831	2380	14.33	1.70	12	0.20	1570.00	13202.00	39950	20230629	-43.68	21600	20240201	4.17	25600	-12.11	20240105	21600	4.17	20240201	39950	-43.68	20230629	21600	4.17	20240201	2.89	N	285490	500	52 억		125054	N	N	0	N	00	N
43	20240222	151007	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22450	-50	5	-0.22	421496900	18683	80.04	22550	22750	22400	29250	15750	22500	22560.45	1.18	0	-901	23033	22766	22483	22216	21933	22900	22350	53	6750	500	16200	50	1	10575831	2374	14.30	1.70	12	0.18	1570.00	13202.00	39950	20230629	-43.80	21600	20240201	3.94	25600	-12.30	20240105	21600	3.94	20240201	39950	-43.80	20230629	21600	3.94	20240201	2.89	N	285490	500	52 억		125054	N	N	0	N	00	N
44	20240222	141004	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22550	50	2	0.22	348684400	15448	66.18	22550	22750	22400	29250	15750	22500	22571.49	1.18	0	-550	23033	22766	22483	22216	21933	22900	22350	53	6750	500	16200	50	1	10575831	2385	14.36	1.71	12	0.15	1570.00	13202.00	39950	20230629	-43.55	21600	20240201	4.40	25600	-11.91	20240105	21600	4.40	20240201	39950	-43.55	20230629	21600	4.40	20240201	2.89	N	285490	500	52 억		125054	N	N	0	N	00	N
45	20240222	130949	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22600	100	2	0.44	295760150	13103	56.13	22550	22750	22400	29250	15750	22500	22571.94	1.18	0	-29	23033	22766	22483	22216	21933	22900	22350	53	6750	500	16200	50	1	10575831	2390	14.39	1.71	12	0.12	1570.00	13202.00	39950	20230629	-43.43	21600	20240201	4.63	25600	-11.72	20240105	21600	4.63	20240201	39950	-43.43	20230629	21600	4.63	20240201	2.89	N	285490	500	52 억		125054	N	N	0	N	00	N
46	20240222	121001	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22500	0	3	0.00	269240250	11928	51.10	22550	22750	22400	29250	15750	22500	22572.12	1.18	0	-133	23033	22766	22483	22216	21933	22900	22350	53	6750	500	16200	50	1	10575831	2380	14.33	1.70	12	0.11	1570.00	13202.00	39950	20230629	-43.68	21600	20240201	4.17	25600	-12.11	20240105	21600	4.17	20240201	39950	-43.68	20230629	21600	4.17	20240201	2.89	N	285490	500	52 억		125054	N	N	0	N	00	N
47	20240222	111000	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22650	150	2	0.67	211615500	9372	40.15	22550	22750	22400	29250	15750	22500	22579.55	1.18	0	44	23033	22766	22483	22216	21933	22900	22350	53	6750	500	16200	50	1	10575831	2395	14.43	1.72	12	0.09	1570.00	13202.00	39950	20230629	-43.30	21600	20240201	4.86	25600	-11.52	20240105	21600	4.86	20240201	39950	-43.30	20230629	21600	4.86	20240201	2.89	N	285490	500	52 억		125054	N	N	0	N	00	N
48	20240222	100950	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22500	0	3	0.00	106113400	4711	20.18	22550	22750	22400	29250	15750	22500	22524.60	1.18	0	-1729	23033	22766	22483	22216	21933	22900	22350	53	6750	500	16200	50	1	10575831	2380	14.33	1.70	12	0.04	1570.00	13202.00	39950	20230629	-43.68	21600	20240201	4.17	25600	-12.11	20240105	21600	4.17	20240201	39950	-43.68	20230629	21600	4.17	20240201	2.89	N	285490	500	52 억		125054	N	N	0	N	00	N
49	20240222	091008	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22700	200	2	0.89	13038550	578	2.48	22550	22750	22500	29250	15750	22500	22558.04	1.18	0	-352	23033	22766	22483	22216	21933	22900	22350	53	6750	500	16200	50	1	10575831	2401	14.46	1.72	12	0.01	1570.00	13202.00	39950	20230629	-43.18	21600	20240201	5.09	25600	-11.33	20240105	21600	5.09	20240201	39950	-43.18	20230629	21600	5.09	20240201	2.89	N	285490	500	52 억		125054	N	N	0	N	00	N
50	20240221	160957	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22500	150	2	0.67	523807200	23303	88.49	22350	22750	22200	29050	15650	22350	22478.10	1.16	0	2592	22850	22600	22450	22200	22050	22525	22125	53	6700	500	16090	50	1	10575831	2380	14.33	1.70	12	0.22	1570.00	13202.00	39950	20230629	-43.68	21600	20240201	4.17	25600	-12.11	20240105	21600	4.17	20240201	39950	-43.68	20230629	21600	4.17	20240201	2.90	N	285490	500	52 억		122411	N	N	0	N	00	N
51	20240221	150946	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22450	100	2	0.45	489107150	21758	82.62	22350	22750	22200	29050	15650	22350	22479.43	1.16	0	1991	22850	22600	22450	22200	22050	22525	22125	53	6700	500	16090	50	1	10575831	2374	14.30	1.70	12	0.21	1570.00	13202.00	39950	20230629	-43.80	21600	20240201	3.94	25600	-12.30	20240105	21600	3.94	20240201	39950	-43.80	20230629	21600	3.94	20240201	2.90	N	285490	500	52 억		122411	N	N	0	N	00	N
52	20240221	140947	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22600	250	2	1.12	431232400	19188	72.86	22350	22750	22200	29050	15650	22350	22474.08	1.16	0	2678	22850	22600	22450	22200	22050	22525	22125	53	6700	500	16090	50	1	10575831	2390	14.39	1.71	12	0.18	1570.00	13202.00	39950	20230629	-43.43	21600	20240201	4.63	25600	-11.72	20240105	21600	4.63	20240201	39950	-43.43	20230629	21600	4.63	20240201	2.90	N	285490	500	52 억		122411	N	N	0	N	00	N
53	20240221	130947	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22450	100	2	0.45	331051200	14748	56.00	22350	22700	22200	29050	15650	22350	22447.21	1.16	0	1707	22850	22600	22450	22200	22050	22525	22125	53	6700	500	16090	50	1	10575831	2374	14.30	1.70	12	0.14	1570.00	13202.00	39950	20230629	-43.80	21600	20240201	3.94	25600	-12.30	20240105	21600	3.94	20240201	39950	-43.80	20230629	21600	3.94	20240201	2.90	N	285490	500	52 억		122411	N	N	0	N	00	N
54	20240221	120950	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22450	100	2	0.45	278712400	12411	47.13	22350	22700	22200	29050	15650	22350	22456.90	1.16	0	1964	22850	22600	22450	22200	22050	22525	22125	53	6700	500	16090	50	1	10575831	2374	14.30	1.70	12	0.12	1570.00	13202.00	39950	20230629	-43.80	21600	20240201	3.94	25600	-12.30	20240105	21600	3.94	20240201	39950	-43.80	20230629	21600	3.94	20240201	2.90	N	285490	500	52 억		122411	N	N	0	N	00	N
55	20240221	110955	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22650	300	2	1.34	250273400	11149	42.34	22350	22700	22200	29050	15650	22350	22448.08	1.16	0	2239	22850	22600	22450	22200	22050	22525	22125	53	6700	500	16090	50	1	10575831	2395	14.43	1.72	12	0.11	1570.00	13202.00	39950	20230629	-43.30	21600	20240201	4.86	25600	-11.52	20240105	21600	4.86	20240201	39950	-43.30	20230629	21600	4.86	20240201	2.90	N	285490	500	52 억		122411	N	N	0	N	00	N
56	20240221	100947	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22500	150	2	0.67	161891700	7242	27.50	22350	22550	22200	29050	15650	22350	22354.56	1.16	0	2004	22850	22600	22450	22200	22050	22525	22125	53	6700	500	16090	50	1	10575831	2380	14.33	1.70	12	0.07	1570.00	13202.00	39950	20230629	-43.68	21600	20240201	4.17	25600	-12.11	20240105	21600	4.17	20240201	39950	-43.68	20230629	21600	4.17	20240201	2.90	N	285490	500	52 억		122411	N	N	0	N	00	N
57	20240221	090947	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22450	100	2	0.45	64931750	2908	11.04	22350	22500	22200	29050	15650	22350	22328.65	1.16	0	595	22850	22600	22450	22200	22050	22525	22125	53	6700	500	16090	50	1	10575831	2374	14.30	1.70	12	0.03	1570.00	13202.00	39950	20230629	-43.80	21600	20240201	3.94	25600	-12.30	20240105	21600	3.94	20240201	39950	-43.80	20230629	21600	3.94	20240201	2.90	N	285490	500	52 억		122411	N	N	0	N	00	N
58	20240220	160942	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22350	-250	5	-1.11	586519700	26181	118.18	22400	22700	22300	29350	15850	22600	22406.66	1.15	0	881	23100	22850	22650	22400	22200	22975	22525	53	6750	500	16270	50	1	10575831	2364	14.24	1.69	12	0.25	1570.00	13202.00	39950	20230629	-44.06	21600	20240201	3.47	25600	-12.70	20240105	21600	3.47	20240201	39950	-44.06	20230629	21600	3.47	20240201	2.87	N	285490	500	52 억		121651	N	N	0	N	00	N
59	20240220	150941	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22400	-200	5	-0.88	505756000	22572	101.89	22400	22700	22300	29350	15850	22600	22406.34	1.15	0	1071	23100	22850	22650	22400	22200	22975	22525	53	6750	500	16270	50	1	10575831	2369	14.27	1.70	12	0.21	1570.00	13202.00	39950	20230629	-43.93	21600	20240201	3.70	25600	-12.50	20240105	21600	3.70	20240201	39950	-43.93	20230629	21600	3.70	20240201	2.87	N	285490	500	52 억		121651	N	N	0	N	00	N
60	20240220	140938	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22350	-250	5	-1.11	428853200	19132	86.36	22400	22700	22300	29350	15850	22600	22415.49	1.15	0	1339	23100	22850	22650	22400	22200	22975	22525	53	6750	500	16270	50	1	10575831	2364	14.24	1.69	12	0.18	1570.00	13202.00	39950	20230629	-44.06	21600	20240201	3.47	25600	-12.70	20240105	21600	3.47	20240201	39950	-44.06	20230629	21600	3.47	20240201	2.87	N	285490	500	52 억		121651	N	N	0	N	00	N
61	20240220	130942	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22450	-150	5	-0.66	341168650	15204	68.63	22400	22700	22300	29350	15850	22600	22439.40	1.15	0	1141	23100	22850	22650	22400	22200	22975	22525	53	6750	500	16270	50	1	10575831	2374	14.30	1.70	12	0.14	1570.00	13202.00	39950	20230629	-43.80	21600	20240201	3.94	25600	-12.30	20240105	21600	3.94	20240201	39950	-43.80	20230629	21600	3.94	20240201	2.87	N	285490	500	52 억		121651	N	N	0	N	00	N
62	20240220	120934	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22450	-150	5	-0.66	300866650	13404	60.50	22400	22700	22300	29350	15850	22600	22446.03	1.15	0	1458	23100	22850	22650	22400	22200	22975	22525	53	6750	500	16270	50	1	10575831	2374	14.30	1.70	12	0.13	1570.00	13202.00	39950	20230629	-43.80	21600	20240201	3.94	25600	-12.30	20240105	21600	3.94	20240201	39950	-43.80	20230629	21600	3.94	20240201	2.87	N	285490	500	52 억		121651	N	N	0	N	00	N
63	20240220	110936	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22450	-150	5	-0.66	211489700	9413	42.49	22400	22700	22350	29350	15850	22600	22467.83	1.15	0	1552	23100	22850	22650	22400	22200	22975	22525	53	6750	500	16270	50	1	10575831	2374	14.30	1.70	12	0.09	1570.00	13202.00	39950	20230629	-43.80	21600	20240201	3.94	25600	-12.30	20240105	21600	3.94	20240201	39950	-43.80	20230629	21600	3.94	20240201	2.87	N	285490	500	52 억		121651	N	N	0	N	00	N
64	20240220	100929	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22550	-50	5	-0.22	119415700	5308	23.96	22400	22700	22400	29350	15850	22600	22497.31	1.15	0	1657	23100	22850	22650	22400	22200	22975	22525	53	6750	500	16270	50	1	10575831	2385	14.36	1.71	12	0.05	1570.00	13202.00	39950	20230629	-43.55	21600	20240201	4.40	25600	-11.91	20240105	21600	4.40	20240201	39950	-43.55	20230629	21600	4.40	20240201	2.87	N	285490	500	52 억		121651	N	N	0	N	00	N
65	20240220	090947	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22650	50	2	0.22	68412550	3039	13.72	22400	22650	22400	29350	15850	22600	22511.53	1.15	0	2157	23100	22850	22650	22400	22200	22975	22525	53	6750	500	16270	50	1	10575831	2395	14.43	1.72	12	0.03	1570.00	13202.00	39950	20230629	-43.30	21600	20240201	4.86	25600	-11.52	20240105	21600	4.86	20240201	39950	-43.30	20230629	21600	4.86	20240201	2.87	N	285490	500	52 억		121651	N	N	0	N	00	N
66	20240219	160942	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22600	-100	5	-0.44	495862150	21922	70.51	22550	22900	22450	29500	15900	22700	22619.12	1.20	0	-5139	23500	23100	22850	22450	22200	22975	22325	53	6800	500	16340	50	1	10575831	2390	14.39	1.71	12	0.21	1570.00	13202.00	39950	20230629	-43.43	21600	20240201	4.63	25600	-11.72	20240105	21600	4.63	20240201	39950	-43.43	20230629	21600	4.63	20240201	2.88	N	285490	500	52 억		126789	N	N	0	N	00	N
67	20240219	150946	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22650	-50	5	-0.22	482426500	21327	68.60	22550	22900	22450	29500	15900	22700	22620.18	1.20	0	-4871	23500	23100	22850	22450	22200	22975	22325	53	6800	500	16340	50	1	10575831	2395	14.43	1.72	12	0.20	1570.00	13202.00	39950	20230629	-43.30	21600	20240201	4.86	25600	-11.52	20240105	21600	4.86	20240201	39950	-43.30	20230629	21600	4.86	20240201	2.88	N	285490	500	52 억		126789	N	N	0	N	00	N
68	20240219	140945	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22550	-150	5	-0.66	442721850	19565	62.93	22550	22900	22450	29500	15900	22700	22627.98	1.20	0	-4366	23500	23100	22850	22450	22200	22975	22325	53	6800	500	16340	50	1	10575831	2385	14.36	1.71	12	0.18	1570.00	13202.00	39950	20230629	-43.55	21600	20240201	4.40	25600	-11.91	20240105	21600	4.40	20240201	39950	-43.55	20230629	21600	4.40	20240201	2.88	N	285490	500	52 억		126789	N	N	0	N	00	N
69	20240219	130943	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22500	-200	5	-0.88	352108150	15538	49.98	22550	22900	22500	29500	15900	22700	22660.91	1.20	0	-3203	23500	23100	22850	22450	22200	22975	22325	53	6800	500	16340	50	1	10575831	2380	14.33	1.70	12	0.15	1570.00	13202.00	39950	20230629	-43.68	21600	20240201	4.17	25600	-12.11	20240105	21600	4.17	20240201	39950	-43.68	20230629	21600	4.17	20240201	2.88	N	285490	500	52 억		126789	N	N	0	N	00	N
70	20240219	120942	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22550	-150	5	-0.66	308610050	13609	43.77	22550	22900	22500	29500	15900	22700	22676.78	1.20	0	-2810	23500	23100	22850	22450	22200	22975	22325	53	6800	500	16340	50	1	10575831	2385	14.36	1.71	12	0.13	1570.00	13202.00	39950	20230629	-43.55	21600	20240201	4.40	25600	-11.91	20240105	21600	4.40	20240201	39950	-43.55	20230629	21600	4.40	20240201	2.88	N	285490	500	52 억		126789	N	N	0	N	00	N
71	20240219	110939	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22600	-100	5	-0.44	232743550	10243	32.95	22550	22900	22550	29500	15900	22700	22722.37	1.20	0	-2315	23500	23100	22850	22450	22200	22975	22325	53	6800	500	16340	50	1	10575831	2390	14.39	1.71	12	0.10	1570.00	13202.00	39950	20230629	-43.43	21600	20240201	4.63	25600	-11.72	20240105	21600	4.63	20240201	39950	-43.43	20230629	21600	4.63	20240201	2.88	N	285490	500	52 억		126789	N	N	0	N	00	N
72	20240219	100935	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22850	150	2	0.66	132040150	5807	18.68	22550	22900	22550	29500	15900	22700	22738.60	1.20	0	137	23500	23100	22850	22450	22200	22975	22325	53	6800	500	16340	50	1	10575831	2417	14.55	1.73	12	0.05	1570.00	13202.00	39950	20230629	-42.80	21600	20240201	5.79	25600	-10.74	20240105	21600	5.79	20240201	39950	-42.80	20230629	21600	5.79	20240201	2.88	N	285490	500	52 억		126789	N	N	0	N	00	N
73	20240219	090937	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22700	0	3	0.00	24339250	1076	3.46	22550	22700	22550	29500	15900	22700	22614.14	1.20	0	-115	23500	23100	22850	22450	22200	22975	22325	53	6800	500	16340	50	1	10575831	2401	14.46	1.72	12	0.01	1570.00	13202.00	39950	20230629	-43.18	21600	20240201	5.09	25600	-11.33	20240105	21600	5.09	20240201	39950	-43.18	20230629	21600	5.09	20240201	2.88	N	285490	500	52 억		126789	N	N	0	N	00	N
74	20240216	160929	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22700	-450	5	-1.94	660443100	29043	95.40	23150	23250	22600	30050	16250	23150	22740.68	1.25	0	-5199	23416	23282	23016	22882	22616	23350	22950	53	6900	500	16660	50	1	10575831	2401	14.46	1.72	12	0.27	1570.00	13202.00	39950	20230629	-43.18	21600	20240201	5.09	25600	-11.33	20240105	21600	5.09	20240201	39950	-43.18	20230629	21600	5.09	20240201	2.89	N	285490	500	52 억		132084	N	N	0	N	00	N
75	20240216	150937	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22700	-450	5	-1.94	549625400	24152	79.34	23150	23250	22600	30050	16250	23150	22756.93	1.25	0	-4118	23416	23282	23016	22882	22616	23350	22950	53	6900	500	16660	50	1	10575831	2401	14.46	1.72	12	0.23	1570.00	13202.00	39950	20230629	-43.18	21600	20240201	5.09	25600	-11.33	20240105	21600	5.09	20240201	39950	-43.18	20230629	21600	5.09	20240201	2.89	N	285490	500	52 억		132084	N	N	0	N	00	N
76	20240216	140940	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22800	-350	5	-1.51	458599450	20148	66.18	23150	23250	22600	30050	16250	23150	22761.54	1.25	0	-2714	23416	23282	23016	22882	22616	23350	22950	53	6900	500	16660	50	1	10575831	2411	14.52	1.73	12	0.19	1570.00	13202.00	39950	20230629	-42.93	21600	20240201	5.56	25600	-10.94	20240105	21600	5.56	20240201	39950	-42.93	20230629	21600	5.56	20240201	2.89	N	285490	500	52 억		132084	N	N	0	N	00	N
77	20240216	130935	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22650	-500	5	-2.16	431600150	18961	62.29	23150	23250	22600	30050	16250	23150	22762.52	1.25	0	-2467	23416	23282	23016	22882	22616	23350	22950	53	6900	500	16660	50	1	10575831	2395	14.43	1.72	12	0.18	1570.00	13202.00	39950	20230629	-43.30	21600	20240201	4.86	25600	-11.52	20240105	21600	4.86	20240201	39950	-43.30	20230629	21600	4.86	20240201	2.89	N	285490	500	52 억		132084	N	N	0	N	00	N
78	20240216	120938	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22750	-400	5	-1.73	370877700	16282	53.49	23150	23250	22600	30050	16250	23150	22778.39	1.25	0	-1913	23416	23282	23016	22882	22616	23350	22950	53	6900	500	16660	50	1	10575831	2406	14.49	1.72	12	0.15	1570.00	13202.00	39950	20230629	-43.05	21600	20240201	5.32	25600	-11.13	20240105	21600	5.32	20240201	39950	-43.05	20230629	21600	5.32	20240201	2.89	N	285490	500	52 억		132084	N	N	0	N	00	N
79	20240216	110944	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22800	-350	5	-1.51	223262750	9770	32.09	23150	23250	22700	30050	16250	23150	22851.87	1.25	0	-1188	23416	23282	23016	22882	22616	23350	22950	53	6900	500	16660	50	1	10575831	2411	14.52	1.73	12	0.09	1570.00	13202.00	39950	20230629	-42.93	21600	20240201	5.56	25600	-10.94	20240105	21600	5.56	20240201	39950	-42.93	20230629	21600	5.56	20240201	2.89	N	285490	500	52 억		132084	N	N	0	N	00	N
80	20240216	100937	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22800	-350	5	-1.51	180903100	7914	26.00	23150	23250	22700	30050	16250	23150	22858.62	1.25	0	-498	23416	23282	23016	22882	22616	23350	22950	53	6900	500	16660	50	1	10575831	2411	14.52	1.73	12	0.07	1570.00	13202.00	39950	20230629	-42.93	21600	20240201	5.56	25600	-10.94	20240105	21600	5.56	20240201	39950	-42.93	20230629	21600	5.56	20240201	2.89	N	285490	500	52 억		132084	N	N	0	N	00	N
81	20240216	090930	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23000	-150	5	-0.65	27219700	1178	3.87	23150	23250	23000	30050	16250	23150	23106.71	1.25	0	-407	23416	23282	23016	22882	22616	23350	22950	53	6900	500	16660	50	1	10575831	2432	14.65	1.74	12	0.01	1570.00	13202.00	39950	20230629	-42.43	21600	20240201	6.48	25600	-10.16	20240105	21600	6.48	20240201	39950	-42.43	20230629	21600	6.48	20240201	2.89	N	285490	500	52 억		132084	N	N	0	N	00	N
82	20240215	160929	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23150	150	2	0.65	678060500	29588	56.32	23000	23150	22750	29900	16100	23000	22916.70	1.28	0	-3740	23566	23282	22816	22532	22066	23425	22675	53	6900	500	16560	50	1	10575831	2448	14.75	1.75	12	0.28	1570.00	13202.00	39950	20230629	-42.05	21600	20240201	7.18	25600	-9.57	20240105	21600	7.18	20240201	39950	-42.05	20230629	21600	7.18	20240201	2.93	N	285490	500	52 억		135790	N	N	0	N	00	N
83	20240215	150934	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23000	0	3	0.00	640235900	27951	53.21	23000	23150	22750	29900	16100	23000	22905.65	1.28	0	-3466	23566	23282	22816	22532	22066	23425	22675	53	6900	500	16560	50	1	10575831	2432	14.65	1.74	12	0.26	1570.00	13202.00	39950	20230629	-42.43	21600	20240201	6.48	25600	-10.16	20240105	21600	6.48	20240201	39950	-42.43	20230629	21600	6.48	20240201	2.93	N	285490	500	52 억		135790	N	N	0	N	00	N
84	20240215	140928	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23000	0	3	0.00	551617650	24106	45.89	23000	23150	22750	29900	16100	23000	22883.00	1.28	0	-1291	23566	23282	22816	22532	22066	23425	22675	53	6900	500	16560	50	1	10575831	2432	14.65	1.74	12	0.23	1570.00	13202.00	39950	20230629	-42.43	21600	20240201	6.48	25600	-10.16	20240105	21600	6.48	20240201	39950	-42.43	20230629	21600	6.48	20240201	2.93	N	285490	500	52 억		135790	N	N	0	N	00	N
85	20240215	130904	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22950	-50	5	-0.22	458878800	20077	38.22	23000	23050	22750	29900	16100	23000	22855.94	1.28	0	335	23566	23282	22816	22532	22066	23425	22675	53	6900	500	16560	50	1	10575831	2427	14.62	1.74	12	0.19	1570.00	13202.00	39950	20230629	-42.55	21600	20240201	6.25	25600	-10.35	20240105	21600	6.25	20240201	39950	-42.55	20230629	21600	6.25	20240201	2.93	N	285490	500	52 억		135790	N	N	0	N	00	N
86	20240215	120928	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22850	-150	5	-0.65	385829050	16883	32.14	23000	23050	22750	29900	16100	23000	22853.11	1.28	0	790	23566	23282	22816	22532	22066	23425	22675	53	6900	500	16560	50	1	10575831	2417	14.55	1.73	12	0.16	1570.00	13202.00	39950	20230629	-42.80	21600	20240201	5.79	25600	-10.74	20240105	21600	5.79	20240201	39950	-42.80	20230629	21600	5.79	20240201	2.93	N	285490	500	52 억		135790	N	N	0	N	00	N
87	20240215	110921	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22800	-200	5	-0.87	308810900	13511	25.72	23000	23050	22750	29900	16100	23000	22856.26	1.28	0	654	23566	23282	22816	22532	22066	23425	22675	53	6900	500	16560	50	1	10575831	2411	14.52	1.73	12	0.13	1570.00	13202.00	39950	20230629	-42.93	21600	20240201	5.56	25600	-10.94	20240105	21600	5.56	20240201	39950	-42.93	20230629	21600	5.56	20240201	2.93	N	285490	500	52 억		135790	N	N	0	N	00	N
88	20240215	100921	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22850	-150	5	-0.65	213705750	9338	17.78	23000	23050	22750	29900	16100	23000	22885.60	1.28	0	1250	23566	23282	22816	22532	22066	23425	22675	53	6900	500	16560	50	1	10575831	2417	14.55	1.73	12	0.09	1570.00	13202.00	39950	20230629	-42.80	21600	20240201	5.79	25600	-10.74	20240105	21600	5.79	20240201	39950	-42.80	20230629	21600	5.79	20240201	2.93	N	285490	500	52 억		135790	N	N	0	N	00	N
89	20240215	090924	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22900	-100	5	-0.43	68918900	2997	5.70	23000	23050	22900	29900	16100	23000	22995.96	1.28	0	645	23566	23282	22816	22532	22066	23425	22675	53	6900	500	16560	50	1	10575831	2422	14.59	1.73	12	0.03	1570.00	13202.00	39950	20230629	-42.68	21600	20240201	6.02	25600	-10.55	20240105	21600	6.02	20240201	39950	-42.68	20230629	21600	6.02	20240201	2.93	N	285490	500	52 억		135790	N	N	0	N	00	N
90	20240214	160918	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23000	650	2	2.91	1196538200	52434	149.53	22350	23100	22350	29050	15650	22350	22821.58	1.20	0	8394	22950	22650	22350	22050	21750	22800	22200	53	6700	500	16090	50	1	10575831	2432	14.65	1.74	12	0.50	1570.00	13202.00	39950	20230629	-42.43	21600	20240201	6.48	25600	-10.16	20240105	21600	6.48	20240201	39950	-42.43	20230629	21600	6.48	20240201	2.94	N	285490	500	52 억		127396	N	N	0	N	00	N
91	20240214	150919	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23000	650	2	2.91	1135018450	49760	141.90	22350	23100	22350	29050	15650	22350	22812.20	1.20	0	8385	22950	22650	22350	22050	21750	22800	22200	53	6700	500	16090	50	1	10575831	2432	14.65	1.74	12	0.47	1570.00	13202.00	39950	20230629	-42.43	21600	20240201	6.48	25600	-10.16	20240105	21600	6.48	20240201	39950	-42.43	20230629	21600	6.48	20240201	2.94	N	285490	500	52 억		127396	N	N	0	N	00	N
92	20240214	140916	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22900	550	2	2.46	1061550100	46554	132.76	22350	23100	22350	29050	15650	22350	22805.02	1.20	0	6513	22950	22650	22350	22050	21750	22800	22200	53	6700	500	16090	50	1	10575831	2422	14.59	1.73	12	0.44	1570.00	13202.00	39950	20230629	-42.68	21600	20240201	6.02	25600	-10.55	20240105	21600	6.02	20240201	39950	-42.68	20230629	21600	6.02	20240201	2.94	N	285490	500	52 억		127396	N	N	0	N	00	N
93	20240214	130919	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22850	500	2	2.24	824889850	36257	103.40	22350	23050	22350	29050	15650	22350	22754.00	1.20	0	435	22950	22650	22350	22050	21750	22800	22200	53	6700	500	16090	50	1	10575831	2417	14.55	1.73	12	0.34	1570.00	13202.00	39950	20230629	-42.80	21600	20240201	5.79	25600	-10.74	20240105	21600	5.79	20240201	39950	-42.80	20230629	21600	5.79	20240201	2.94	N	285490	500	52 억		127396	N	N	0	N	00	N
94	20240214	120911	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22900	550	2	2.46	752316950	33085	94.35	22350	23050	22350	29050	15650	22350	22741.90	1.20	0	35	22950	22650	22350	22050	21750	22800	22200	53	6700	500	16090	50	1	10575831	2422	14.59	1.73	12	0.31	1570.00	13202.00	39950	20230629	-42.68	21600	20240201	6.02	25600	-10.55	20240105	21600	6.02	20240201	39950	-42.68	20230629	21600	6.02	20240201	2.94	N	285490	500	52 억		127396	N	N	0	N	00	N
95	20240214	110917	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23000	650	2	2.91	664097600	29221	83.33	22350	23050	22350	29050	15650	22350	22730.00	1.20	0	-1289	22950	22650	22350	22050	21750	22800	22200	53	6700	500	16090	50	1	10575831	2432	14.65	1.74	12	0.28	1570.00	13202.00	39950	20230629	-42.43	21600	20240201	6.48	25600	-10.16	20240105	21600	6.48	20240201	39950	-42.43	20230629	21600	6.48	20240201	2.94	N	285490	500	52 억		127396	N	N	0	N	00	N
96	20240214	090909	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22650	300	2	1.34	172233400	7657	21.84	22350	22650	22350	29050	15650	22350	22498.47	1.20	0	890	22950	22650	22350	22050	21750	22800	22200	53	6700	500	16090	50	1	10575831	2395	14.43	1.72	12	0.07	1570.00	13202.00	39950	20230629	-43.30	21600	20240201	4.86	25600	-11.52	20240105	21600	4.86	20240201	39950	-43.30	20230629	21600	4.86	20240201	2.94	N	285490	500	52 억		127396	N	N	0	N	00	N
97	20240213	160906	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22350	300	2	1.36	780946850	34940	279.50	22250	22650	22050	28650	15450	22050	22351.09	1.13	0	8264	22516	22282	22016	21782	21516	22400	21900	53	6600	500	15870	50	1	10575831	2364	14.24	1.69	12	0.33	1570.00	13202.00	39950	20230629	-44.06	21600	20240201	3.47	25600	-12.70	20240105	21600	3.47	20240201	39950	-44.06	20230629	21600	3.47	20240201	2.90	N	285490	500	52 억		119113	N	N	0	N	00	N
98	20240213	150905	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22400	350	2	1.59	758137800	33918	271.32	22250	22650	22050	28650	15450	22050	22352.08	1.13	0	8164	22516	22282	22016	21782	21516	22400	21900	53	6600	500	15870	50	1	10575831	2369	14.27	1.70	12	0.32	1570.00	13202.00	39950	20230629	-43.93	21600	20240201	3.70	25600	-12.50	20240105	21600	3.70	20240201	39950	-43.93	20230629	21600	3.70	20240201	2.90	N	285490	500	52 억		119113	N	N	0	N	00	N
99	20240213	140914	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22350	300	2	1.36	639561100	28603	228.81	22250	22650	22050	28650	15450	22050	22359.93	1.13	0	7718	22516	22282	22016	21782	21516	22400	21900	53	6600	500	15870	50	1	10575831	2364	14.24	1.69	12	0.27	1570.00	13202.00	39950	20230629	-44.06	21600	20240201	3.47	25600	-12.70	20240105	21600	3.47	20240201	39950	-44.06	20230629	21600	3.47	20240201	2.90	N	285490	500	52 억		119113	N	N	0	N	00	N
100	20240213	130902	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22400	350	2	1.59	566374000	25331	202.63	22250	22650	22050	28650	15450	22050	22358.93	1.13	0	7482	22516	22282	22016	21782	21516	22400	21900	53	6600	500	15870	50	1	10575831	2369	14.27	1.70	12	0.24	1570.00	13202.00	39950	20230629	-43.93	21600	20240201	3.70	25600	-12.50	20240105	21600	3.70	20240201	39950	-43.93	20230629	21600	3.70	20240201	2.90	N	285490	500	52 억		119113	N	N	0	N	00	N
101	20240213	120912	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22500	450	2	2.04	539136600	24118	192.93	22250	22650	22050	28650	15450	22050	22354.12	1.13	0	7340	22516	22282	22016	21782	21516	22400	21900	53	6600	500	15870	50	1	10575831	2380	14.33	1.70	12	0.23	1570.00	13202.00	39950	20230629	-43.68	21600	20240201	4.17	25600	-12.11	20240105	21600	4.17	20240201	39950	-43.68	20230629	21600	4.17	20240201	2.90	N	285490	500	52 억		119113	N	N	0	N	00	N
102	20240213	110935	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22450	400	2	1.81	503198850	22517	180.12	22250	22650	22050	28650	15450	22050	22347.51	1.13	0	7111	22516	22282	22016	21782	21516	22400	21900	53	6600	500	15870	50	1	10575831	2374	14.30	1.70	12	0.21	1570.00	13202.00	39950	20230629	-43.80	21600	20240201	3.94	25600	-12.30	20240105	21600	3.94	20240201	39950	-43.80	20230629	21600	3.94	20240201	2.90	N	285490	500	52 억		119113	N	N	0	N	00	N
103	20240213	100752	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	22250	200	2	0.91	174462350	7878	63.02	22250	22300	22050	28650	15450	22050	22145.51	1.13	0	3445	22516	22282	22016	21782	21516	22400	21900	53	6600	500	15870	50	1	10575831	2353	14.17	1.69	12	0.07	1570.00	13202.00	39950	20230629	-44.31	21600	20240201	3.01	25600	-13.09	20240105	21600	3.01	20240201	39950	-44.31	20230629	21600	3.01	20240201	2.90	N	285490	500	52 억		119113	N	N	0	N	00	N