KissMeData/054630/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	160529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	279	-6	5	-2.11	167147501	596821	70.44	282	286	277	370	200	285	280.06	1.36	0	-80487	303	293	287	277	271	299	283	399	85	500	170	1	1	79709461	222	-3.82	0.76	12	0.75	-73.00	367.00	715	20230224	-60.98	242	20231020	15.29	344	-18.90	20240122	267	4.49	20240208	665	-58.05	20230407	242	15.29	20231020	0.00	N	054630	500	398 억		1086211	N	N	0	N	00	N
3	20240229	150531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	280	-5	5	-1.75	154124156	550036	64.91	282	286	277	370	200	285	280.21	1.36	0	-59721	303	293	287	277	271	299	283	399	85	500	170	1	1	79709461	223	-3.84	0.76	12	0.69	-73.00	367.00	715	20230224	-60.84	242	20231020	15.70	344	-18.60	20240122	267	4.87	20240208	665	-57.89	20230407	242	15.70	20231020	0.00	N	054630	500	398 억		1086211	N	N	0	N	00	N
4	20240229	140531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	279	-6	5	-2.11	140133442	499920	59.00	282	286	277	370	200	285	280.31	1.36	0	-59699	303	293	287	277	271	299	283	399	85	500	170	1	1	79709461	222	-3.82	0.76	12	0.63	-73.00	367.00	715	20230224	-60.98	242	20231020	15.29	344	-18.90	20240122	267	4.49	20240208	665	-58.05	20230407	242	15.29	20231020	0.00	N	054630	500	398 억		1086211	N	N	0	N	00	N
5	20240229	130532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	278	-7	5	-2.46	119749963	426782	50.37	282	286	278	370	200	285	280.59	1.36	0	-39621	303	293	287	277	271	299	283	399	85	500	170	1	1	79709461	222	-3.81	0.76	12	0.54	-73.00	367.00	715	20230224	-61.12	242	20231020	14.88	344	-19.19	20240122	267	4.12	20240208	665	-58.20	20230407	242	14.88	20231020	0.00	N	054630	500	398 억		1086211	N	N	0	N	00	N
6	20240229	120530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	281	-4	5	-1.40	101326748	360669	42.57	282	286	279	370	200	285	280.94	1.36	0	-14566	303	293	287	277	271	299	283	399	85	500	170	1	1	79709461	224	-3.85	0.77	12	0.45	-73.00	367.00	715	20230224	-60.70	242	20231020	16.12	344	-18.31	20240122	267	5.24	20240208	665	-57.74	20230407	242	16.12	20231020	0.00	N	054630	500	398 억		1086211	N	N	0	N	00	N
7	20240229	110532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	281	-4	5	-1.40	77912569	276936	32.68	282	286	279	370	200	285	281.34	1.36	0	-24200	303	293	287	277	271	299	283	399	85	500	170	1	1	79709461	224	-3.85	0.77	12	0.35	-73.00	367.00	715	20230224	-60.70	242	20231020	16.12	344	-18.31	20240122	267	5.24	20240208	665	-57.74	20230407	242	16.12	20231020	0.00	N	054630	500	398 억		1086211	N	N	0	N	00	N
8	20240229	100531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	281	-4	5	-1.40	68881359	244810	28.89	282	286	279	370	200	285	281.37	1.36	0	-23725	303	293	287	277	271	299	283	399	85	500	170	1	1	79709461	224	-3.85	0.77	12	0.31	-73.00	367.00	715	20230224	-60.70	242	20231020	16.12	344	-18.31	20240122	267	5.24	20240208	665	-57.74	20230407	242	16.12	20231020	0.00	N	054630	500	398 억		1086211	N	N	0	N	00	N
9	20240229	090531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	284	-1	5	-0.35	16881395	59942	7.07	282	284	280	370	200	285	281.63	1.36	0	5786	303	293	287	277	271	299	283	399	85	500	170	1	1	79709461	226	-3.89	0.77	12	0.08	-73.00	367.00	715	20230224	-60.28	242	20231020	17.36	344	-17.44	20240122	267	6.37	20240208	665	-57.29	20230407	242	17.36	20231020	0.00	N	054630	500	398 억		1086211	N	N	0	N	00	N
10	20240228	160500	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	285	-2	5	-0.70	239455816	838009	113.51	283	297	281	373	201	287	285.74	1.35	0	17574	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	227	-3.90	0.78	12	1.05	-73.00	367.00	727	20230222	-60.80	242	20231020	17.77	344	-17.15	20240122	267	6.74	20240208	665	-57.14	20230228	242	17.77	20231020	0.00	N	054630	500	398 억		1077362	N	N	0	N	00	N
11	20240228	150500	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	282	-5	5	-1.74	231938963	811393	109.91	283	297	281	373	201	287	285.85	1.35	0	18513	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	225	-3.86	0.77	12	1.02	-73.00	367.00	727	20230222	-61.21	242	20231020	16.53	344	-18.02	20240122	267	5.62	20240208	665	-57.59	20230228	242	16.53	20231020	0.00	N	054630	500	398 억		1077362	N	N	0	N	00	N
12	20240228	140531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	285	-2	5	-0.70	170846235	594948	80.59	283	297	282	373	201	287	287.16	1.35	0	-818	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	227	-3.90	0.78	12	0.75	-73.00	367.00	727	20230222	-60.80	242	20231020	17.77	344	-17.15	20240122	267	6.74	20240208	665	-57.14	20230228	242	17.77	20231020	0.00	N	054630	500	398 억		1077362	N	N	0	N	00	N
13	20240228	130532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	284	-3	5	-1.05	151506665	526659	71.34	283	297	282	373	201	287	287.68	1.35	0	5526	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	226	-3.89	0.77	12	0.66	-73.00	367.00	727	20230222	-60.94	242	20231020	17.36	344	-17.44	20240122	267	6.37	20240208	665	-57.29	20230228	242	17.36	20231020	0.00	N	054630	500	398 억		1077362	N	N	0	N	00	N
14	20240228	120533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	289	2	2	0.70	98228071	339488	45.99	283	297	283	373	201	287	289.34	1.35	0	42607	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	230	-3.96	0.79	12	0.43	-73.00	367.00	727	20230222	-60.25	242	20231020	19.42	344	-15.99	20240122	267	8.24	20240208	665	-56.54	20230228	242	19.42	20231020	0.00	N	054630	500	398 억		1077362	N	N	0	N	00	N
15	20240228	110510	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	291	4	2	1.39	83584826	288791	39.12	283	297	283	373	201	287	289.43	1.35	0	40444	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	232	-3.99	0.79	12	0.36	-73.00	367.00	727	20230222	-59.97	242	20231020	20.25	344	-15.41	20240122	267	8.99	20240208	665	-56.24	20230228	242	20.25	20231020	0.00	N	054630	500	398 억		1077362	N	N	0	N	00	N
16	20240228	100529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	289	2	2	0.70	67464259	233039	31.57	283	297	283	373	201	287	289.50	1.35	0	43810	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	230	-3.96	0.79	12	0.29	-73.00	367.00	727	20230222	-60.25	242	20231020	19.42	344	-15.99	20240122	267	8.24	20240208	665	-56.54	20230228	242	19.42	20231020	0.00	N	054630	500	398 억		1077362	N	N	0	N	00	N
17	20240228	090531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	290	3	2	1.05	24601612	86314	11.69	283	290	283	373	201	287	285.02	1.35	0	35603	304	295	290	281	276	293	279	399	86	500	170	1	1	79709461	231	-3.97	0.79	12	0.11	-73.00	367.00	727	20230222	-60.11	242	20231020	19.83	344	-15.70	20240122	267	8.61	20240208	665	-56.39	20230228	242	19.83	20231020	0.00	N	054630	500	398 억		1077362	N	N	0	N	00	N
18	20240227	160530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	287	-6	5	-2.05	212789506	735904	44.93	293	299	285	380	206	293	289.15	1.49	0	-106596	328	310	294	276	260	319	285	399	87	500	180	1	1	79709461	229	-3.93	0.78	12	0.92	-73.00	367.00	727	20230222	-60.52	242	20231020	18.60	344	-16.57	20240122	267	7.49	20240208	692	-58.53	20230227	242	18.60	20231020	0.00	N	054630	500	398 억		1188962	N	N	0	N	00	N
19	20240227	150532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	291	-2	5	-0.68	208639113	721465	44.05	293	299	285	380	206	293	289.19	1.49	0	-111602	328	310	294	276	260	319	285	399	87	500	180	1	1	79709461	232	-3.99	0.79	12	0.91	-73.00	367.00	727	20230222	-59.97	242	20231020	20.25	344	-15.41	20240122	267	8.99	20240208	692	-57.95	20230227	242	20.25	20231020	0.00	N	054630	500	398 억		1188962	N	N	0	N	00	N
20	20240227	140530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	289	-4	5	-1.37	187798796	649053	39.63	293	299	285	380	206	293	289.34	1.49	0	-117642	328	310	294	276	260	319	285	399	87	500	180	1	1	79709461	230	-3.96	0.79	12	0.81	-73.00	367.00	727	20230222	-60.25	242	20231020	19.42	344	-15.99	20240122	267	8.24	20240208	692	-58.24	20230227	242	19.42	20231020	0.00	N	054630	500	398 억		1188962	N	N	0	N	00	N
21	20240227	130453	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	287	-6	5	-2.05	136489059	470714	28.74	293	299	286	380	206	293	289.96	1.49	0	-89098	328	310	294	276	260	319	285	399	87	500	180	1	1	79709461	229	-3.93	0.78	12	0.59	-73.00	367.00	727	20230222	-60.52	242	20231020	18.60	344	-16.57	20240122	267	7.49	20240208	692	-58.53	20230227	242	18.60	20231020	0.00	N	054630	500	398 억		1188962	N	N	0	N	00	N
22	20240227	120533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	288	-5	5	-1.71	120673706	415635	25.38	293	299	286	380	206	293	290.34	1.49	0	-96319	328	310	294	276	260	319	285	399	87	500	180	1	1	79709461	230	-3.95	0.78	12	0.52	-73.00	367.00	727	20230222	-60.39	242	20231020	19.01	344	-16.28	20240122	267	7.87	20240208	692	-58.38	20230227	242	19.01	20231020	0.00	N	054630	500	398 억		1188962	N	N	0	N	00	N
23	20240227	110530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	289	-4	5	-1.37	97384139	335049	20.46	293	299	286	380	206	293	290.66	1.49	0	-60678	328	310	294	276	260	319	285	399	87	500	180	1	1	79709461	230	-3.96	0.79	12	0.42	-73.00	367.00	727	20230222	-60.25	242	20231020	19.42	344	-15.99	20240122	267	8.24	20240208	692	-58.24	20230227	242	19.42	20231020	0.00	N	054630	500	398 억		1188962	N	N	0	N	00	N
24	20240227	100528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	293	0	3	0.00	81719860	281228	17.17	293	299	286	380	206	293	290.58	1.49	0	-30680	328	310	294	276	260	319	285	399	87	500	180	1	1	79709461	234	-4.01	0.80	12	0.35	-73.00	367.00	727	20230222	-59.70	242	20231020	21.07	344	-14.83	20240122	267	9.74	20240208	692	-57.66	20230227	242	21.07	20231020	0.00	N	054630	500	398 억		1188962	N	N	0	N	00	N
25	20240227	090529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	296	3	2	1.02	10517383	35881	2.19	293	296	291	380	206	293	293.12	1.49	0	13404	328	310	294	276	260	319	285	399	87	500	180	1	1	79709461	236	-4.05	0.81	12	0.05	-73.00	367.00	727	20230222	-59.28	242	20231020	22.31	344	-13.95	20240122	267	10.86	20240208	692	-57.23	20230227	242	22.31	20231020	0.00	N	054630	500	398 억		1188962	N	N	0	N	00	N
26	20240226	160528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	293	5	2	1.74	481157832	1632500	72.97	286	312	278	374	202	288	294.74	1.23	0	200242	325	306	297	278	269	302	274	399	86	500	170	1	1	79709461	234	-4.01	0.80	12	2.05	-73.00	367.00	727	20230222	-59.70	242	20231020	21.07	344	-14.83	20240122	267	9.74	20240208	692	-57.66	20230227	242	21.07	20231020	0.00	N	054630	500	398 억		977265	N	N	0	N	00	N
27	20240226	150527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	292	4	2	1.39	476187620	1615483	72.21	286	312	278	374	202	288	294.76	1.23	0	196351	325	306	297	278	269	302	274	399	86	500	170	1	1	79709461	233	-4.00	0.80	12	2.03	-73.00	367.00	727	20230222	-59.83	242	20231020	20.66	344	-15.12	20240122	267	9.36	20240208	692	-57.80	20230227	242	20.66	20231020	0.00	N	054630	500	398 억		977265	N	N	0	N	00	N
28	20240226	140528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	291	3	2	1.04	452075005	1532301	68.49	286	312	278	374	202	288	295.03	1.23	0	192903	325	306	297	278	269	302	274	399	86	500	170	1	1	79709461	232	-3.99	0.79	12	1.92	-73.00	367.00	727	20230222	-59.97	242	20231020	20.25	344	-15.41	20240122	267	8.99	20240208	692	-57.95	20230227	242	20.25	20231020	0.00	N	054630	500	398 억		977265	N	N	0	N	00	N
29	20240226	130525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	290	2	2	0.69	433600199	1468707	65.65	286	312	278	374	202	288	295.23	1.23	0	197735	325	306	297	278	269	302	274	399	86	500	170	1	1	79709461	231	-3.97	0.79	12	1.84	-73.00	367.00	727	20230222	-60.11	242	20231020	19.83	344	-15.70	20240122	267	8.61	20240208	692	-58.09	20230227	242	19.83	20231020	0.00	N	054630	500	398 억		977265	N	N	0	N	00	N
30	20240226	120524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	292	4	2	1.39	424097118	1436081	64.19	286	312	278	374	202	288	295.32	1.23	0	200364	325	306	297	278	269	302	274	399	86	500	170	1	1	79709461	233	-4.00	0.80	12	1.80	-73.00	367.00	727	20230222	-59.83	242	20231020	20.66	344	-15.12	20240122	267	9.36	20240208	692	-57.80	20230227	242	20.66	20231020	0.00	N	054630	500	398 억		977265	N	N	0	N	00	N
31	20240226	110523	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	291	3	2	1.04	399712837	1352229	60.44	286	312	278	374	202	288	295.60	1.23	0	200409	325	306	297	278	269	302	274	399	86	500	170	1	1	79709461	232	-3.99	0.79	12	1.70	-73.00	367.00	727	20230222	-59.97	242	20231020	20.25	344	-15.41	20240122	267	8.99	20240208	692	-57.95	20230227	242	20.25	20231020	0.00	N	054630	500	398 억		977265	N	N	0	N	00	N
32	20240226	100521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	9	2	3.12	346874087	1171107	52.35	286	312	278	374	202	288	296.19	1.23	0	182914	325	306	297	278	269	302	274	399	86	500	170	1	1	79709461	237	-4.07	0.81	12	1.47	-73.00	367.00	727	20230222	-59.15	242	20231020	22.73	344	-13.66	20240122	267	11.24	20240208	692	-57.08	20230227	242	22.73	20231020	0.00	N	054630	500	398 억		977265	N	N	0	N	00	N
33	20240226	090520	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	280	-8	5	-2.78	37766762	134717	6.02	286	286	278	374	202	288	280.34	1.23	0	46226	325	306	297	278	269	302	274	399	86	500	170	1	1	79709461	223	-3.84	0.76	12	0.17	-73.00	367.00	727	20230222	-61.49	242	20231020	15.70	344	-18.60	20240122	267	4.87	20240208	692	-59.54	20230227	242	15.70	20231020	0.00	N	054630	500	398 억		977265	N	N	0	N	00	N
34	20240223	160523	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	288	-4	5	-1.37	664290698	2235301	25.28	307	316	288	379	205	292	297.19	1.71	0	-470353	356	323	300	267	244	340	284	399	87	500	180	1	1	79709461	230	-3.95	0.78	12	2.80	-73.00	367.00	727	20230222	-60.39	242	20231020	19.01	344	-16.28	20240122	267	7.87	20240208	715	-59.72	20230224	242	19.01	20231020	0.00	N	054630	500	398 억		1362711	N	N	0	N	00	N
35	20240223	150521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	289	-3	5	-1.03	645950569	2171767	24.56	307	316	288	379	205	292	297.43	1.71	0	-470351	356	323	300	267	244	340	284	399	87	500	180	1	1	79709461	230	-3.96	0.79	12	2.72	-73.00	367.00	727	20230222	-60.25	242	20231020	19.42	344	-15.99	20240122	267	8.24	20240208	715	-59.58	20230224	242	19.42	20231020	0.00	N	054630	500	398 억		1362711	N	N	0	N	00	N
36	20240223	140520	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	289	-3	5	-1.03	617671090	2074418	23.46	307	316	288	379	205	292	297.76	1.71	0	-458639	356	323	300	267	244	340	284	399	87	500	180	1	1	79709461	230	-3.96	0.79	12	2.60	-73.00	367.00	727	20230222	-60.25	242	20231020	19.42	344	-15.99	20240122	267	8.24	20240208	715	-59.58	20230224	242	19.42	20231020	0.00	N	054630	500	398 억		1362711	N	N	0	N	00	N
37	20240223	130519	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	293	1	2	0.34	522866942	1749004	19.78	307	316	292	379	205	292	298.95	1.71	0	-264123	356	323	300	267	244	340	284	399	87	500	180	1	1	79709461	234	-4.01	0.80	12	2.19	-73.00	367.00	727	20230222	-59.70	242	20231020	21.07	344	-14.83	20240122	267	9.74	20240208	715	-59.02	20230224	242	21.07	20231020	0.00	N	054630	500	398 억		1362711	N	N	0	N	00	N
38	20240223	120518	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	294	2	2	0.68	474144113	1582874	17.90	307	316	292	379	205	292	299.55	1.71	0	-243782	356	323	300	267	244	340	284	399	87	500	180	1	1	79709461	234	-4.03	0.80	12	1.99	-73.00	367.00	727	20230222	-59.56	242	20231020	21.49	344	-14.53	20240122	267	10.11	20240208	715	-58.88	20230224	242	21.49	20231020	0.00	N	054630	500	398 억		1362711	N	N	0	N	00	N
39	20240223	110515	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	293	1	2	0.34	435713689	1452063	16.42	307	316	292	379	205	292	300.07	1.71	0	-224279	356	323	300	267	244	340	284	399	87	500	180	1	1	79709461	234	-4.01	0.80	12	1.82	-73.00	367.00	727	20230222	-59.70	242	20231020	21.07	344	-14.83	20240122	267	9.74	20240208	715	-59.02	20230224	242	21.07	20231020	0.00	N	054630	500	398 억		1362711	N	N	0	N	00	N
40	20240223	100513	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	295	3	2	1.03	398622446	1325871	15.00	307	316	292	379	205	292	300.65	1.71	0	-218549	356	323	300	267	244	340	284	399	87	500	180	1	1	79709461	235	-4.04	0.80	12	1.66	-73.00	367.00	727	20230222	-59.42	242	20231020	21.90	344	-14.24	20240122	267	10.49	20240208	715	-58.74	20230224	242	21.90	20231020	0.00	N	054630	500	398 억		1362711	N	N	0	N	00	N
41	20240223	090516	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	303	11	2	3.77	161426451	527364	5.96	307	316	296	379	205	292	306.10	1.71	0	-52251	356	323	300	267	244	340	284	399	87	500	180	1	1	79709461	242	-4.15	0.83	12	0.66	-73.00	367.00	727	20230222	-58.32	242	20231020	25.21	344	-11.92	20240122	267	13.48	20240208	715	-57.62	20230224	242	25.21	20231020	0.00	N	054630	500	398 억		1362711	N	N	0	N	00	N
42	20240222	160509	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	292	14	2	5.04	2679177905	8747503	1028.23	280	333	277	361	195	278	306.31	1.50	0	242393	294	285	280	271	266	283	269	399	83	500	170	1	1	79709461	233	-4.00	0.80	12	10.97	-73.00	367.00	749	20230216	-61.01	242	20231020	20.66	344	-15.12	20240122	267	9.36	20240208	727	-59.83	20230222	242	20.66	20231020	0.00	N	054630	500	398 억		1193313	N	N	0	N	00	N
43	20240222	150519	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	294	16	2	5.76	2634604768	8595997	1010.42	280	333	277	361	195	278	306.53	1.50	0	231760	294	285	280	271	266	283	269	399	83	500	170	1	1	79709461	234	-4.03	0.80	12	10.78	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	344	-14.53	20240122	267	10.11	20240208	727	-59.56	20230222	242	21.49	20231020	0.00	N	054630	500	398 억		1193313	N	N	0	N	00	N
44	20240222	140517	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	19	2	6.83	2537624221	8268077	971.88	280	333	277	361	195	278	306.95	1.50	0	266502	294	285	280	271	266	283	269	399	83	500	170	1	1	79709461	237	-4.07	0.81	12	10.37	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	344	-13.66	20240122	267	11.24	20240208	727	-59.15	20230222	242	22.73	20231020	0.00	N	054630	500	398 억		1193313	N	N	0	N	00	N
45	20240222	130507	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	295	17	2	6.12	2496938785	8129644	955.61	280	333	277	361	195	278	307.18	1.50	0	269430	294	285	280	271	266	283	269	399	83	500	170	1	1	79709461	235	-4.04	0.80	12	10.20	-73.00	367.00	749	20230216	-60.61	242	20231020	21.90	344	-14.24	20240122	267	10.49	20240208	727	-59.42	20230222	242	21.90	20231020	0.00	N	054630	500	398 억		1193313	N	N	0	N	00	N
46	20240222	120514	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	19	2	6.83	2391239258	7769987	913.33	280	333	277	361	195	278	307.79	1.50	0	213241	294	285	280	271	266	283	269	399	83	500	170	1	1	79709461	237	-4.07	0.81	12	9.75	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	344	-13.66	20240122	267	11.24	20240208	727	-59.15	20230222	242	22.73	20231020	0.00	N	054630	500	398 억		1193313	N	N	0	N	00	N
47	20240222	110510	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	300	22	2	7.91	2228160113	7223346	849.08	280	333	277	361	195	278	308.51	1.50	0	185257	294	285	280	271	266	283	269	399	83	500	170	1	1	79709461	239	-4.11	0.82	12	9.06	-73.00	367.00	749	20230216	-59.95	242	20231020	23.97	344	-12.79	20240122	267	12.36	20240208	727	-58.73	20230222	242	23.97	20231020	0.00	N	054630	500	398 억		1193313	N	N	0	N	00	N
48	20240222	100507	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	299	21	2	7.55	1893596245	6104922	717.61	280	333	277	361	195	278	310.23	1.50	0	-26115	294	285	280	271	266	283	269	399	83	500	170	1	1	79709461	238	-4.10	0.81	12	7.66	-73.00	367.00	749	20230216	-60.08	242	20231020	23.55	344	-13.08	20240122	267	11.99	20240208	727	-58.87	20230222	242	23.55	20231020	0.00	N	054630	500	398 억		1193313	N	N	0	N	00	N
49	20240222	090515	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	285	7	2	2.52	24129364	85361	10.03	280	286	280	361	195	278	283.30	1.50	0	-18503	294	285	280	271	266	283	269	399	83	500	170	1	1	79709461	227	-3.90	0.78	12	0.11	-73.00	367.00	749	20230216	-61.95	242	20231020	17.77	344	-17.15	20240122	267	6.74	20240208	727	-60.80	20230222	242	17.77	20231020	0.00	N	054630	500	398 억		1193313	N	N	0	N	00	N
50	20240221	160511	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	278	-2	5	-0.71	239516534	850257	157.84	280	289	275	364	196	280	281.70	1.62	0	-96616	288	283	281	276	274	283	276	399	84	500	170	1	1	79709461	222	-3.81	0.76	12	1.07	-73.00	367.00	749	20230216	-62.88	242	20231020	14.88	344	-19.19	20240122	267	4.12	20240208	727	-61.76	20230222	242	14.88	20231020	0.00	N	054630	500	398 억		1289929	N	N	0	N	00	N
51	20240221	150506	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	279	-1	5	-0.36	231861016	822692	152.72	280	289	275	364	196	280	281.83	1.62	0	-95927	288	283	281	276	274	283	276	399	84	500	170	1	1	79709461	222	-3.82	0.76	12	1.03	-73.00	367.00	749	20230216	-62.75	242	20231020	15.29	344	-18.90	20240122	267	4.49	20240208	727	-61.62	20230222	242	15.29	20231020	0.00	N	054630	500	398 억		1289929	N	N	0	N	00	N
52	20240221	140508	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	281	1	2	0.36	203261122	720197	133.70	280	289	275	364	196	280	282.23	1.62	0	-41024	288	283	281	276	274	283	276	399	84	500	170	1	1	79709461	224	-3.85	0.77	12	0.90	-73.00	367.00	749	20230216	-62.48	242	20231020	16.12	344	-18.31	20240122	267	5.24	20240208	727	-61.35	20230222	242	16.12	20231020	0.00	N	054630	500	398 억		1289929	N	N	0	N	00	N
53	20240221	130508	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	283	3	2	1.07	189426734	670932	124.55	280	289	275	364	196	280	282.33	1.62	0	-38569	288	283	281	276	274	283	276	399	84	500	170	1	1	79709461	226	-3.88	0.77	12	0.84	-73.00	367.00	749	20230216	-62.22	242	20231020	16.94	344	-17.73	20240122	267	5.99	20240208	727	-61.07	20230222	242	16.94	20231020	0.00	N	054630	500	398 억		1289929	N	N	0	N	00	N
54	20240221	120508	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	284	4	2	1.43	168491064	597214	110.86	280	289	275	364	196	280	282.13	1.62	0	-18225	288	283	281	276	274	283	276	399	84	500	170	1	1	79709461	226	-3.89	0.77	12	0.75	-73.00	367.00	749	20230216	-62.08	242	20231020	17.36	344	-17.44	20240122	267	6.37	20240208	727	-60.94	20230222	242	17.36	20231020	0.00	N	054630	500	398 억		1289929	N	N	0	N	00	N
55	20240221	110513	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	283	3	2	1.07	148997967	528680	98.14	280	289	275	364	196	280	281.83	1.62	0	-17010	288	283	281	276	274	283	276	399	84	500	170	1	1	79709461	226	-3.88	0.77	12	0.66	-73.00	367.00	749	20230216	-62.22	242	20231020	16.94	344	-17.73	20240122	267	5.99	20240208	727	-61.07	20230222	242	16.94	20231020	0.00	N	054630	500	398 억		1289929	N	N	0	N	00	N
56	20240221	100505	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	279	-1	5	-0.36	35060358	126086	23.41	280	280	275	364	196	280	278.07	1.62	0	-14272	288	283	281	276	274	283	276	399	84	500	170	1	1	79709461	222	-3.82	0.76	12	0.16	-73.00	367.00	749	20230216	-62.75	242	20231020	15.29	344	-18.90	20240122	267	4.49	20240208	727	-61.62	20230222	242	15.29	20231020	0.00	N	054630	500	398 억		1289929	N	N	0	N	00	N
57	20240221	090506	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	277	-3	5	-1.07	4553070	16294	3.02	280	280	277	364	196	280	279.43	1.62	0	-1904	288	283	281	276	274	283	276	399	84	500	170	1	1	79709461	221	-3.79	0.75	12	0.02	-73.00	367.00	749	20230216	-63.02	242	20231020	14.46	344	-19.48	20240122	267	3.75	20240208	727	-61.90	20230222	242	14.46	20231020	0.00	N	054630	500	398 억		1289929	N	N	0	N	00	N
58	20240220	160501	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	280	-6	5	-2.10	150514424	534990	41.21	286	286	279	371	201	286	281.34	1.74	0	-97416	300	292	283	275	266	288	271	399	85	500	170	1	1	79709461	223	-3.84	0.76	12	0.67	-73.00	367.00	749	20230216	-62.62	242	20231020	15.70	344	-18.60	20240122	267	4.87	20240208	727	-61.49	20230222	242	15.70	20231020	0.00	N	054630	500	398 억		1387345	N	N	0	N	00	N
59	20240220	150504	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	281	-5	5	-1.75	139015199	493989	38.05	286	286	279	371	201	286	281.41	1.74	0	-94806	300	292	283	275	266	288	271	399	85	500	170	1	1	79709461	224	-3.85	0.77	12	0.62	-73.00	367.00	749	20230216	-62.48	242	20231020	16.12	344	-18.31	20240122	267	5.24	20240208	727	-61.35	20230222	242	16.12	20231020	0.00	N	054630	500	398 억		1387345	N	N	0	N	00	N
60	20240220	140505	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	280	-6	5	-2.10	124563836	442365	34.07	286	286	279	371	201	286	281.59	1.74	0	-97236	300	292	283	275	266	288	271	399	85	500	170	1	1	79709461	223	-3.84	0.76	12	0.55	-73.00	367.00	749	20230216	-62.62	242	20231020	15.70	344	-18.60	20240122	267	4.87	20240208	727	-61.49	20230222	242	15.70	20231020	0.00	N	054630	500	398 억		1387345	N	N	0	N	00	N
61	20240220	130505	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	281	-5	5	-1.75	107686779	382173	29.44	286	286	279	371	201	286	281.77	1.74	0	-90155	300	292	283	275	266	288	271	399	85	500	170	1	1	79709461	224	-3.85	0.77	12	0.48	-73.00	367.00	749	20230216	-62.48	242	20231020	16.12	344	-18.31	20240122	267	5.24	20240208	727	-61.35	20230222	242	16.12	20231020	0.00	N	054630	500	398 억		1387345	N	N	0	N	00	N
62	20240220	120502	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	283	-3	5	-1.05	97390821	345519	26.61	286	286	279	371	201	286	281.87	1.74	0	-75683	300	292	283	275	266	288	271	399	85	500	170	1	1	79709461	226	-3.88	0.77	12	0.43	-73.00	367.00	749	20230216	-62.22	242	20231020	16.94	344	-17.73	20240122	267	5.99	20240208	727	-61.07	20230222	242	16.94	20231020	0.00	N	054630	500	398 억		1387345	N	N	0	N	00	N
63	20240220	110501	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	282	-4	5	-1.40	76330479	270664	20.85	286	286	279	371	201	286	282.01	1.74	0	-45953	300	292	283	275	266	288	271	399	85	500	170	1	1	79709461	225	-3.86	0.77	12	0.34	-73.00	367.00	749	20230216	-62.35	242	20231020	16.53	344	-18.02	20240122	267	5.62	20240208	727	-61.21	20230222	242	16.53	20231020	0.00	N	054630	500	398 억		1387345	N	N	0	N	00	N
64	20240220	100454	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	282	-4	5	-1.40	57502447	203617	15.68	286	286	281	371	201	286	282.40	1.74	0	-44462	300	292	283	275	266	288	271	399	85	500	170	1	1	79709461	225	-3.86	0.77	12	0.26	-73.00	367.00	749	20230216	-62.35	242	20231020	16.53	344	-18.02	20240122	267	5.62	20240208	727	-61.21	20230222	242	16.53	20231020	0.00	N	054630	500	398 억		1387345	N	N	0	N	00	N
65	20240220	090505	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	282	-4	5	-1.40	6195775	21743	1.67	286	286	282	371	201	286	284.95	1.74	0	-8350	300	292	283	275	266	288	271	399	85	500	170	1	1	79709461	225	-3.86	0.77	12	0.03	-73.00	367.00	749	20230216	-62.35	242	20231020	16.53	344	-18.02	20240122	267	5.62	20240208	727	-61.21	20230222	242	16.53	20231020	0.00	N	054630	500	398 억		1387345	N	N	0	N	00	N
66	20240219	160504	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	286	-6	5	-2.05	365576622	1295413	95.53	290	291	274	379	205	292	282.21	1.60	0	94109	322	307	299	284	276	303	280	399	87	500	180	1	1	79709461	228	-3.92	0.78	12	1.63	-73.00	367.00	749	20230216	-61.82	242	20231020	18.18	344	-16.86	20240122	267	7.12	20240208	727	-60.66	20230222	242	18.18	20231020	0.00	N	054630	500	398 억		1279067	N	N	0	N	00	N
67	20240219	150507	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	284	-8	5	-2.74	357079923	1265641	93.34	290	291	274	379	205	292	282.13	1.60	0	93958	322	307	299	284	276	303	280	399	87	500	180	1	1	79709461	226	-3.89	0.77	12	1.59	-73.00	367.00	749	20230216	-62.08	242	20231020	17.36	344	-17.44	20240122	267	6.37	20240208	727	-60.94	20230222	242	17.36	20231020	0.00	N	054630	500	398 억		1279067	N	N	0	N	00	N
68	20240219	140507	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	282	-10	5	-3.42	328788343	1165472	85.95	290	291	274	379	205	292	282.11	1.60	0	78230	322	307	299	284	276	303	280	399	87	500	180	1	1	79709461	225	-3.86	0.77	12	1.46	-73.00	367.00	749	20230216	-62.35	242	20231020	16.53	344	-18.02	20240122	267	5.62	20240208	727	-61.21	20230222	242	16.53	20231020	0.00	N	054630	500	398 억		1279067	N	N	0	N	00	N
69	20240219	130505	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	284	-8	5	-2.74	314781357	1116126	82.31	290	291	274	379	205	292	282.03	1.60	0	96525	322	307	299	284	276	303	280	399	87	500	180	1	1	79709461	226	-3.89	0.77	12	1.40	-73.00	367.00	749	20230216	-62.08	242	20231020	17.36	344	-17.44	20240122	267	6.37	20240208	727	-60.94	20230222	242	17.36	20231020	0.00	N	054630	500	398 억		1279067	N	N	0	N	00	N
70	20240219	120505	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	286	-6	5	-2.05	296608497	1052259	77.60	290	291	274	379	205	292	281.88	1.60	0	104717	322	307	299	284	276	303	280	399	87	500	180	1	1	79709461	228	-3.92	0.78	12	1.32	-73.00	367.00	749	20230216	-61.82	242	20231020	18.18	344	-16.86	20240122	267	7.12	20240208	727	-60.66	20230222	242	18.18	20231020	0.00	N	054630	500	398 억		1279067	N	N	0	N	00	N
71	20240219	110505	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	285	-7	5	-2.40	274321267	973881	71.82	290	291	274	379	205	292	281.68	1.60	0	118714	322	307	299	284	276	303	280	399	87	500	180	1	1	79709461	227	-3.90	0.78	12	1.22	-73.00	367.00	749	20230216	-61.95	242	20231020	17.77	344	-17.15	20240122	267	6.74	20240208	727	-60.80	20230222	242	17.77	20231020	0.00	N	054630	500	398 억		1279067	N	N	0	N	00	N
72	20240219	100459	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	279	-13	5	-4.45	180805307	640990	47.27	290	291	274	379	205	292	282.07	1.60	0	11046	322	307	299	284	276	303	280	399	87	500	180	1	1	79709461	222	-3.82	0.76	12	0.80	-73.00	367.00	749	20230216	-62.75	242	20231020	15.29	344	-18.90	20240122	267	4.49	20240208	727	-61.62	20230222	242	15.29	20231020	0.00	N	054630	500	398 억		1279067	N	N	0	N	00	N
73	20240219	090503	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	290	-2	5	-0.68	8920064	30967	2.28	290	290	286	379	205	292	288.05	1.60	0	-10825	322	307	299	284	276	303	280	399	87	500	180	1	1	79709461	231	-3.97	0.79	12	0.04	-73.00	367.00	749	20230216	-61.28	242	20231020	19.83	344	-15.70	20240122	267	8.61	20240208	727	-60.11	20230222	242	19.83	20231020	0.00	N	054630	500	398 억		1279067	N	N	0	N	00	N
74	20240216	160500	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	292	-2	5	-0.68	407101616	1354724	348.47	292	314	291	382	206	294	300.51	1.62	0	-6436	300	296	294	290	288	296	290	399	88	500	180	1	1	79709461	233	-4.00	0.80	12	1.70	-73.00	367.00	749	20230216	-61.01	242	20231020	20.66	344	-15.12	20240122	267	9.36	20240208	749	-61.01	20230216	242	20.66	20231020	0.00	N	054630	500	398 억		1288319	N	N	0	N	00	N
75	20240216	150502	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	293	-1	5	-0.34	397764300	1322767	340.25	292	314	291	382	206	294	300.71	1.62	0	-2582	300	296	294	290	288	296	290	399	88	500	180	1	1	79709461	234	-4.01	0.80	12	1.66	-73.00	367.00	749	20230216	-60.88	242	20231020	21.07	344	-14.83	20240122	267	9.74	20240208	749	-60.88	20230216	242	21.07	20231020	0.00	N	054630	500	398 억		1288319	N	N	0	N	00	N
76	20240216	140505	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	295	1	2	0.34	369962160	1227664	315.79	292	314	291	382	206	294	301.35	1.62	0	2279	300	296	294	290	288	296	290	399	88	500	180	1	1	79709461	235	-4.04	0.80	12	1.54	-73.00	367.00	749	20230216	-60.61	242	20231020	21.90	344	-14.24	20240122	267	10.49	20240208	749	-60.61	20230216	242	21.90	20231020	0.00	N	054630	500	398 억		1288319	N	N	0	N	00	N
77	20240216	130459	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	293	-1	5	-0.34	350224495	1160372	298.48	292	314	291	382	206	294	301.82	1.62	0	4367	300	296	294	290	288	296	290	399	88	500	180	1	1	79709461	234	-4.01	0.80	12	1.46	-73.00	367.00	749	20230216	-60.88	242	20231020	21.07	344	-14.83	20240122	267	9.74	20240208	749	-60.88	20230216	242	21.07	20231020	0.00	N	054630	500	398 억		1288319	N	N	0	N	00	N
78	20240216	120502	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	3	2	1.02	323752647	1070261	275.30	292	314	291	382	206	294	302.50	1.62	0	-7586	300	296	294	290	288	296	290	399	88	500	180	1	1	79709461	237	-4.07	0.81	12	1.34	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	344	-13.66	20240122	267	11.24	20240208	749	-60.35	20230216	242	22.73	20231020	0.00	N	054630	500	398 억		1288319	N	N	0	N	00	N
79	20240216	110503	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	298	4	2	1.36	285939287	942292	242.38	292	314	291	382	206	294	303.45	1.62	0	5155	300	296	294	290	288	296	290	399	88	500	180	1	1	79709461	238	-4.08	0.81	12	1.18	-73.00	367.00	749	20230216	-60.21	242	20231020	23.14	344	-13.37	20240122	267	11.61	20240208	749	-60.21	20230216	242	23.14	20231020	0.00	N	054630	500	398 억		1288319	N	N	0	N	00	N
80	20240216	100500	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	301	7	2	2.38	249989261	821634	211.35	292	314	291	382	206	294	304.26	1.62	0	-23983	300	296	294	290	288	296	290	399	88	500	180	1	1	79709461	240	-4.12	0.82	12	1.03	-73.00	367.00	749	20230216	-59.81	242	20231020	24.38	344	-12.50	20240122	267	12.73	20240208	749	-59.81	20230216	242	24.38	20231020	0.00	N	054630	500	398 억		1288319	N	N	0	N	00	N
81	20240216	090455	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	296	2	2	0.68	13906686	47211	12.14	292	296	291	382	206	294	294.56	1.62	0	40639	300	296	294	290	288	296	290	399	88	500	180	1	1	79709461	236	-4.05	0.81	12	0.06	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	344	-13.95	20240122	267	10.86	20240208	749	-60.48	20230216	242	22.31	20231020	0.00	N	054630	500	398 억		1288319	N	N	0	N	00	N
82	20240215	160459	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	294	-1	5	-0.34	114475003	388732	21.70	298	298	292	383	207	295	294.48	1.64	0	-37428	334	314	301	281	268	324	291	399	88	500	180	1	1	79709461	234	-4.03	0.80	12	0.49	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	344	-14.53	20240122	267	10.11	20240208	749	-60.75	20230216	242	21.49	20231020	0.00	N	054630	500	398 억		1309335	N	N	0	N	00	N
83	20240215	150502	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	296	1	2	0.34	108039201	366973	20.49	298	298	292	383	207	295	294.41	1.64	0	-36566	334	314	301	281	268	324	291	399	88	500	180	1	1	79709461	236	-4.05	0.81	12	0.46	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	344	-13.95	20240122	267	10.86	20240208	749	-60.48	20230216	242	22.31	20231020	0.00	N	054630	500	398 억		1309335	N	N	0	N	00	N
84	20240215	140458	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	296	1	2	0.34	102255055	347345	19.39	298	298	292	383	207	295	294.39	1.64	0	-37189	334	314	301	281	268	324	291	399	88	500	180	1	1	79709461	236	-4.05	0.81	12	0.44	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	344	-13.95	20240122	267	10.86	20240208	749	-60.48	20230216	242	22.31	20231020	0.00	N	054630	500	398 억		1309335	N	N	0	N	00	N
85	20240215	130455	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	294	-1	5	-0.34	94901380	322380	18.00	298	298	292	383	207	295	294.38	1.64	0	-33649	334	314	301	281	268	324	291	399	88	500	180	1	1	79709461	234	-4.03	0.80	12	0.40	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	344	-14.53	20240122	267	10.11	20240208	749	-60.75	20230216	242	21.49	20231020	0.00	N	054630	500	398 억		1309335	N	N	0	N	00	N
86	20240215	120458	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	294	-1	5	-0.34	84283920	286174	15.98	298	298	292	383	207	295	294.52	1.64	0	-33306	334	314	301	281	268	324	291	399	88	500	180	1	1	79709461	234	-4.03	0.80	12	0.36	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	344	-14.53	20240122	267	10.11	20240208	749	-60.75	20230216	242	21.49	20231020	0.00	N	054630	500	398 억		1309335	N	N	0	N	00	N
87	20240215	110455	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	295	0	3	0.00	67162058	227822	12.72	298	298	292	383	207	295	294.80	1.64	0	-36349	334	314	301	281	268	324	291	399	88	500	180	1	1	79709461	235	-4.04	0.80	12	0.29	-73.00	367.00	749	20230216	-60.61	242	20231020	21.90	344	-14.24	20240122	267	10.49	20240208	749	-60.61	20230216	242	21.90	20231020	0.00	N	054630	500	398 억		1309335	N	N	0	N	00	N
88	20240215	100454	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	2	2	0.68	39695407	134519	7.51	298	298	292	383	207	295	295.09	1.64	0	-19157	334	314	301	281	268	324	291	399	88	500	180	1	1	79709461	237	-4.07	0.81	12	0.17	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	344	-13.66	20240122	267	11.24	20240208	749	-60.35	20230216	242	22.73	20231020	0.00	N	054630	500	398 억		1309335	N	N	0	N	00	N
89	20240215	090454	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	296	1	2	0.34	4348224	14624	0.82	298	298	296	383	207	295	297.33	1.64	0	-7781	334	314	301	281	268	324	291	399	88	500	180	1	1	79709461	236	-4.05	0.81	12	0.02	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	344	-13.95	20240122	267	10.86	20240208	749	-60.48	20230216	242	22.31	20231020	0.00	N	054630	500	398 억		1309335	N	N	0	N	00	N
90	20240214	160452	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	295	4	2	1.37	546835424	1790991	357.32	292	321	288	378	204	291	305.33	1.54	0	96238	306	298	292	284	278	302	288	399	87	500	180	1	1	79709461	235	-4.04	0.80	12	2.25	-73.00	367.00	749	20230216	-60.61	242	20231020	21.90	344	-14.24	20240122	267	10.49	20240208	749	-60.61	20230216	242	21.90	20231020	0.00	N	054630	500	398 억		1225470	N	N	0	N	00	N
91	20240214	150452	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	296	5	2	1.72	538695446	1763422	351.82	292	321	288	378	204	291	305.48	1.54	0	99918	306	298	292	284	278	302	288	399	87	500	180	1	1	79709461	236	-4.05	0.81	12	2.21	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	344	-13.95	20240122	267	10.86	20240208	749	-60.48	20230216	242	22.31	20231020	0.00	N	054630	500	398 억		1225470	N	N	0	N	00	N
92	20240214	140450	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	6	2	2.06	525937579	1720302	343.21	292	321	288	378	204	291	305.72	1.54	0	96856	306	298	292	284	278	302	288	399	87	500	180	1	1	79709461	237	-4.07	0.81	12	2.16	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	344	-13.66	20240122	267	11.24	20240208	749	-60.35	20230216	242	22.73	20231020	0.00	N	054630	500	398 억		1225470	N	N	0	N	00	N
93	20240214	130453	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	6	2	2.06	497646024	1624691	324.14	292	321	288	378	204	291	306.30	1.54	0	104734	306	298	292	284	278	302	288	399	87	500	180	1	1	79709461	237	-4.07	0.81	12	2.04	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	344	-13.66	20240122	267	11.24	20240208	749	-60.35	20230216	242	22.73	20231020	0.00	N	054630	500	398 억		1225470	N	N	0	N	00	N
94	20240214	120449	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	298	7	2	2.41	479483363	1563416	311.91	292	321	288	378	204	291	306.69	1.54	0	116231	306	298	292	284	278	302	288	399	87	500	180	1	1	79709461	238	-4.08	0.81	12	1.96	-73.00	367.00	749	20230216	-60.21	242	20231020	23.14	344	-13.37	20240122	267	11.61	20240208	749	-60.21	20230216	242	23.14	20231020	0.00	N	054630	500	398 억		1225470	N	N	0	N	00	N
95	20240214	110455	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	6	2	2.06	445114343	1447383	288.76	292	321	288	378	204	291	307.53	1.54	0	101509	306	298	292	284	278	302	288	399	87	500	180	1	1	79709461	237	-4.07	0.81	12	1.82	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	344	-13.66	20240122	267	11.24	20240208	749	-60.35	20230216	242	22.73	20231020	0.00	N	054630	500	398 억		1225470	N	N	0	N	00	N
96	20240214	090447	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	301	10	2	3.44	20227105	68280	13.62	292	304	288	378	204	291	296.24	1.54	0	-2017	306	298	292	284	278	302	288	399	87	500	180	1	1	79709461	240	-4.12	0.82	12	0.09	-73.00	367.00	749	20230216	-59.81	242	20231020	24.38	344	-12.50	20240122	267	12.73	20240208	749	-59.81	20230216	242	24.38	20231020	0.00	N	054630	500	398 억		1225470	N	N	0	N	00	N
97	20240213	160448	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	291	1	2	0.34	147814887	501073	99.81	290	300	286	377	203	290	295.00	1.51	0	12873	309	299	283	273	257	304	278	399	87	500	170	1	1	79709461	232	-3.99	0.79	12	0.63	-73.00	367.00	749	20230216	-61.15	242	20231020	20.25	344	-15.41	20240122	267	8.99	20240208	749	-61.15	20230216	242	20.25	20231020	0.00	N	054630	500	398 억		1206279	N	N	0	N	00	N
98	20240213	150445	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	293	3	2	1.03	144463155	489559	97.51	290	300	286	377	203	290	295.09	1.51	0	10845	309	299	283	273	257	304	278	399	87	500	170	1	1	79709461	234	-4.01	0.80	12	0.61	-73.00	367.00	749	20230216	-60.88	242	20231020	21.07	344	-14.83	20240122	267	9.74	20240208	749	-60.88	20230216	242	21.07	20231020	0.00	N	054630	500	398 억		1206279	N	N	0	N	00	N
99	20240213	140453	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	295	5	2	1.72	130427252	441503	87.94	290	300	286	377	203	290	295.42	1.51	0	54	309	299	283	273	257	304	278	399	87	500	170	1	1	79709461	235	-4.04	0.80	12	0.55	-73.00	367.00	749	20230216	-60.61	242	20231020	21.90	344	-14.24	20240122	267	10.49	20240208	749	-60.61	20230216	242	21.90	20231020	0.00	N	054630	500	398 억		1206279	N	N	0	N	00	N
100	20240213	130448	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	7	2	2.41	110566712	374190	74.53	290	300	286	377	203	290	295.48	1.51	0	4732	309	299	283	273	257	304	278	399	87	500	170	1	1	79709461	237	-4.07	0.81	12	0.47	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	344	-13.66	20240122	267	11.24	20240208	749	-60.35	20230216	242	22.73	20231020	0.00	N	054630	500	398 억		1206279	N	N	0	N	00	N
101	20240213	120452	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	299	9	2	3.10	83902866	284542	56.68	290	300	286	377	203	290	294.87	1.51	0	12431	309	299	283	273	257	304	278	399	87	500	170	1	1	79709461	238	-4.10	0.81	12	0.36	-73.00	367.00	749	20230216	-60.08	242	20231020	23.55	344	-13.08	20240122	267	11.99	20240208	749	-60.08	20230216	242	23.55	20231020	0.00	N	054630	500	398 억		1206279	N	N	0	N	00	N
102	20240213	110450	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	296	6	2	2.07	66825578	226811	45.18	290	300	286	377	203	290	294.63	1.51	0	4690	309	299	283	273	257	304	278	399	87	500	170	1	1	79709461	236	-4.05	0.81	12	0.28	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	344	-13.95	20240122	267	10.86	20240208	749	-60.48	20230216	242	22.31	20231020	0.00	N	054630	500	398 억		1206279	N	N	0	N	00	N
103	20240213	100407	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	295	5	2	1.72	52585015	178347	35.52	290	300	286	377	203	290	294.85	1.51	0	-14422	309	299	283	273	257	304	278	399	87	500	170	1	1	79709461	235	-4.04	0.80	12	0.22	-73.00	367.00	749	20230216	-60.61	242	20231020	21.90	344	-14.24	20240122	267	10.49	20240208	749	-60.61	20230216	242	21.90	20231020	0.00	N	054630	500	398 억		1206279	N	N	0	N	00	N