KissMeData/365900/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	161143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4100	150	2	3.80	48474785	12050	120.49	3950	4110	3940	5130	2765	3950	4022.80	0.45	0	84	4030	3990	3960	3920	3890	3975	3905	37	1180	500	2680	5	1	7310300	300	21.47	0.61	12	0.16	191.00	6716.00	8780	20230307	-53.30	3730	20231027	9.92	5420	-24.35	20240105	3930	4.33	20240228	8780	-53.30	20230307	3730	9.92	20231027	0.52	N	365900	500	36 억		32823	N	N	0	N	00	N
3	20240229	151148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	50	2	1.27	46117565	11468	114.67	3950	4110	3940	5130	2765	3950	4021.41	0.45	0	70	4030	3990	3960	3920	3890	3975	3905	37	1180	500	2680	5	1	7310300	292	20.94	0.60	12	0.16	191.00	6716.00	8780	20230307	-54.44	3730	20231027	7.24	5420	-26.20	20240105	3930	1.78	20240228	8780	-54.44	20230307	3730	7.24	20231027	0.52	N	365900	500	36 억		32823	N	N	0	N	00	N
4	20240229	141148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	50	2	1.27	44932095	11173	111.72	3950	4110	3940	5130	2765	3950	4021.49	0.45	0	75	4030	3990	3960	3920	3890	3975	3905	37	1180	500	2680	5	1	7310300	292	20.94	0.60	12	0.15	191.00	6716.00	8780	20230307	-54.44	3730	20231027	7.24	5420	-26.20	20240105	3930	1.78	20240228	8780	-54.44	20230307	3730	7.24	20231027	0.52	N	365900	500	36 억		32823	N	N	0	N	00	N
5	20240229	131146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	90	2	2.28	39630330	9852	98.51	3950	4110	3940	5130	2765	3950	4022.57	0.45	0	75	4030	3990	3960	3920	3890	3975	3905	37	1180	500	2680	5	1	7310300	295	21.15	0.60	12	0.13	191.00	6716.00	8780	20230307	-53.99	3730	20231027	8.31	5420	-25.46	20240105	3930	2.80	20240228	8780	-53.99	20230307	3730	8.31	20231027	0.52	N	365900	500	36 억		32823	N	N	0	N	00	N
6	20240229	121146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	95	2	2.41	38365775	9539	95.38	3950	4110	3940	5130	2765	3950	4021.99	0.45	0	75	4030	3990	3960	3920	3890	3975	3905	37	1180	500	2680	5	1	7310300	296	21.18	0.60	12	0.13	191.00	6716.00	8780	20230307	-53.93	3730	20231027	8.45	5420	-25.37	20240105	3930	2.93	20240228	8780	-53.93	20230307	3730	8.45	20231027	0.52	N	365900	500	36 억		32823	N	N	0	N	00	N
7	20240229	111150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	95	2	2.41	29439025	7340	73.39	3950	4110	3940	5130	2765	3950	4010.77	0.45	0	74	4030	3990	3960	3920	3890	3975	3905	37	1180	500	2680	5	1	7310300	296	21.18	0.60	12	0.10	191.00	6716.00	8780	20230307	-53.93	3730	20231027	8.45	5420	-25.37	20240105	3930	2.93	20240228	8780	-53.93	20230307	3730	8.45	20231027	0.52	N	365900	500	36 억		32823	N	N	0	N	00	N
8	20240229	101151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	70	2	1.77	26677100	6653	66.52	3950	4110	3940	5130	2765	3950	4009.79	0.45	0	20	4030	3990	3960	3920	3890	3975	3905	37	1180	500	2680	5	1	7310300	294	21.05	0.60	12	0.09	191.00	6716.00	8780	20230307	-54.21	3730	20231027	7.77	5420	-25.83	20240105	3930	2.29	20240228	8780	-54.21	20230307	3730	7.77	20231027	0.52	N	365900	500	36 억		32823	N	N	0	N	00	N
9	20240229	091149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	90	2	2.28	10604465	2654	26.54	3950	4040	3940	5130	2765	3950	3995.65	0.45	0	-38	4030	3990	3960	3920	3890	3975	3905	37	1180	500	2680	5	1	7310300	295	21.15	0.60	12	0.04	191.00	6716.00	8780	20230307	-53.99	3730	20231027	8.31	5420	-25.46	20240105	3930	2.80	20240228	8780	-53.99	20230307	3730	8.31	20231027	0.52	N	365900	500	36 억		32823	N	N	0	N	00	N
10	20240228	161039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	-50	5	-1.25	39667905	10001	144.65	4000	4000	3930	5200	2800	4000	3966.35	0.45	0	-33	4050	4025	3985	3960	3920	4005	3940	37	1200	500	2720	5	1	7310300	289	20.68	0.59	12	0.14	191.00	6716.00	8780	20230307	-55.01	3730	20231027	5.90	5420	-27.12	20240105	3930	0.51	20240228	8780	-55.01	20230307	3730	5.90	20231027	0.59	N	365900	500	36 억		32856	N	N	0	N	00	N
11	20240228	151039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3985	-15	5	-0.38	37656610	9492	137.29	4000	4000	3930	5200	2800	4000	3967.19	0.45	0	-29	4050	4025	3985	3960	3920	4005	3940	37	1200	500	2720	5	1	7310300	291	20.86	0.59	12	0.13	191.00	6716.00	8780	20230307	-54.61	3730	20231027	6.84	5420	-26.48	20240105	3930	1.40	20240228	8780	-54.61	20230307	3730	6.84	20231027	0.59	N	365900	500	36 억		32856	N	N	0	N	00	N
12	20240228	141147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3965	-35	5	-0.88	23005250	5810	84.03	4000	4000	3930	5200	2800	4000	3959.60	0.45	0	-24	4050	4025	3985	3960	3920	4005	3940	37	1200	500	2720	5	1	7310300	290	20.76	0.59	12	0.08	191.00	6716.00	8780	20230307	-54.84	3730	20231027	6.30	5420	-26.85	20240105	3930	0.89	20240228	8780	-54.84	20230307	3730	6.30	20231027	0.59	N	365900	500	36 억		32856	N	N	0	N	00	N
13	20240228	131136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3975	-25	5	-0.62	18996635	4799	69.41	4000	4000	3930	5200	2800	4000	3958.46	0.45	0	-23	4050	4025	3985	3960	3920	4005	3940	37	1200	500	2720	5	1	7310300	291	20.81	0.59	12	0.07	191.00	6716.00	8780	20230307	-54.73	3730	20231027	6.57	5420	-26.66	20240105	3930	1.15	20240228	8780	-54.73	20230307	3730	6.57	20231027	0.59	N	365900	500	36 억		32856	N	N	0	N	00	N
14	20240228	121151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	-50	5	-1.25	16519690	4172	60.34	4000	4000	3930	5200	2800	4000	3959.66	0.45	0	-23	4050	4025	3985	3960	3920	4005	3940	37	1200	500	2720	5	1	7310300	289	20.68	0.59	12	0.06	191.00	6716.00	8780	20230307	-55.01	3730	20231027	5.90	5420	-27.12	20240105	3930	0.51	20240228	8780	-55.01	20230307	3730	5.90	20231027	0.59	N	365900	500	36 억		32856	N	N	0	N	00	N
15	20240228	111105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	-50	5	-1.25	14469540	3653	52.83	4000	4000	3930	5200	2800	4000	3961.00	0.45	0	-23	4050	4025	3985	3960	3920	4005	3940	37	1200	500	2720	5	1	7310300	289	20.68	0.59	12	0.05	191.00	6716.00	8780	20230307	-55.01	3730	20231027	5.90	5420	-27.12	20240105	3930	0.51	20240228	8780	-55.01	20230307	3730	5.90	20231027	0.59	N	365900	500	36 억		32856	N	N	0	N	00	N
16	20240228	101147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3960	-40	5	-1.00	6114000	1540	22.27	4000	4000	3930	5200	2800	4000	3970.13	0.45	0	-19	4050	4025	3985	3960	3920	4005	3940	37	1200	500	2720	5	1	7310300	289	20.73	0.59	12	0.02	191.00	6716.00	8780	20230307	-54.90	3730	20231027	6.17	5420	-26.94	20240105	3930	0.76	20240228	8780	-54.90	20230307	3730	6.17	20231027	0.59	N	365900	500	36 억		32856	N	N	0	N	00	N
17	20240228	091151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3975	-25	5	-0.62	2551975	638	9.23	4000	4000	3975	5200	2800	4000	3999.96	0.45	0	-61	4050	4025	3985	3960	3920	4005	3940	37	1200	500	2720	5	1	7310300	291	20.81	0.59	12	0.01	191.00	6716.00	8780	20230307	-54.73	3730	20231027	6.57	5420	-26.66	20240105	3945	0.76	20240227	8780	-54.73	20230307	3730	6.57	20231027	0.59	N	365900	500	36 억		32856	N	N	0	N	00	N
18	20240227	161145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-10	5	-0.25	27564265	6914	55.99	4010	4010	3945	5210	2810	4010	3986.73	0.45	0	-202	4086	4047	4006	3967	3926	4027	3947	37	1200	500	2720	5	1	7310300	292	20.94	0.60	12	0.09	191.00	6716.00	8780	20230307	-54.44	3730	20231027	7.24	5420	-26.20	20240105	3945	1.39	20240227	8780	-54.44	20230307	3730	7.24	20231027	0.60	N	365900	500	36 억		33058	N	N	0	N	00	N
19	20240227	151146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	-60	5	-1.50	24473515	6138	49.70	4010	4010	3950	5210	2810	4010	3987.21	0.45	0	-199	4086	4047	4006	3967	3926	4027	3947	37	1200	500	2720	5	1	7310300	289	20.68	0.59	12	0.08	191.00	6716.00	8780	20230307	-55.01	3730	20231027	5.90	5420	-27.12	20240105	3950	0.00	20240227	8780	-55.01	20230307	3730	5.90	20231027	0.60	N	365900	500	36 억		33058	N	N	0	N	00	N
20	20240227	141144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3995	-15	5	-0.37	16406855	4104	33.23	4010	4010	3980	5210	2810	4010	3997.77	0.45	0	-152	4086	4047	4006	3967	3926	4027	3947	37	1200	500	2720	5	1	7310300	292	20.92	0.59	12	0.06	191.00	6716.00	8780	20230307	-54.50	3730	20231027	7.10	5420	-26.29	20240105	3965	0.76	20240226	8780	-54.50	20230307	3730	7.10	20231027	0.60	N	365900	500	36 억		33058	N	N	0	N	00	N
21	20240227	131105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-10	5	-0.25	16031090	4010	32.47	4010	4010	3980	5210	2810	4010	3997.78	0.45	0	-145	4086	4047	4006	3967	3926	4027	3947	37	1200	500	2720	5	1	7310300	292	20.94	0.60	12	0.05	191.00	6716.00	8780	20230307	-54.44	3730	20231027	7.24	5420	-26.20	20240105	3965	0.88	20240226	8780	-54.44	20230307	3730	7.24	20231027	0.60	N	365900	500	36 억		33058	N	N	0	N	00	N
22	20240227	121146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3990	-20	5	-0.50	11340240	2837	22.97	4010	4010	3980	5210	2810	4010	3997.26	0.45	0	-145	4086	4047	4006	3967	3926	4027	3947	37	1200	500	2720	5	1	7310300	292	20.89	0.59	12	0.04	191.00	6716.00	8780	20230307	-54.56	3730	20231027	6.97	5420	-26.38	20240105	3965	0.63	20240226	8780	-54.56	20230307	3730	6.97	20231027	0.60	N	365900	500	36 억		33058	N	N	0	N	00	N
23	20240227	111147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-10	5	-0.25	7646930	1913	15.49	4010	4010	3985	5210	2810	4010	3997.35	0.45	0	-144	4086	4047	4006	3967	3926	4027	3947	37	1200	500	2720	5	1	7310300	292	20.94	0.60	12	0.03	191.00	6716.00	8780	20230307	-54.44	3730	20231027	7.24	5420	-26.20	20240105	3965	0.88	20240226	8780	-54.44	20230307	3730	7.24	20231027	0.60	N	365900	500	36 억		33058	N	N	0	N	00	N
24	20240227	101141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3990	-20	5	-0.50	6871515	1719	13.92	4010	4010	3985	5210	2810	4010	3997.39	0.45	0	-142	4086	4047	4006	3967	3926	4027	3947	37	1200	500	2720	5	1	7310300	292	20.89	0.59	12	0.02	191.00	6716.00	8780	20230307	-54.56	3730	20231027	6.97	5420	-26.38	20240105	3965	0.63	20240226	8780	-54.56	20230307	3730	6.97	20231027	0.60	N	365900	500	36 억		33058	N	N	0	N	00	N
25	20240227	091146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3990	-20	5	-0.50	3274230	817	6.62	4010	4010	3990	5210	2810	4010	4007.63	0.45	0	-107	4086	4047	4006	3967	3926	4027	3947	37	1200	500	2720	5	1	7310300	292	20.89	0.59	12	0.01	191.00	6716.00	8780	20230307	-54.56	3730	20231027	6.97	5420	-26.38	20240105	3965	0.63	20240226	8780	-54.56	20230307	3730	6.97	20231027	0.60	N	365900	500	36 억		33058	N	N	0	N	00	N
26	20240226	161141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4010	5	2	0.12	49354505	12344	248.37	4030	4045	3965	5200	2805	4005	3998.26	0.46	0	-398	4135	4070	4030	3965	3925	4050	3945	37	1195	500	2720	5	1	7310300	293	20.99	0.60	12	0.17	191.00	6716.00	8780	20230307	-54.33	3730	20231027	7.51	5420	-26.01	20240105	3965	1.13	20240226	8780	-54.33	20230307	3730	7.51	20231027	0.61	N	365900	500	36 억		33456	N	N	0	N	00	N
27	20240226	151132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3970	-35	5	-0.87	48650475	12167	244.81	4030	4045	3965	5200	2805	4005	3998.56	0.46	0	-394	4135	4070	4030	3965	3925	4050	3945	37	1195	500	2720	5	1	7310300	290	20.79	0.59	12	0.17	191.00	6716.00	8780	20230307	-54.78	3730	20231027	6.43	5420	-26.75	20240105	3965	0.13	20240226	8780	-54.78	20230307	3730	6.43	20231027	0.61	N	365900	500	36 억		33456	N	N	0	N	00	N
28	20240226	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-5	5	-0.12	34384605	8590	172.84	4030	4045	3970	5200	2805	4005	4002.86	0.46	0	-258	4135	4070	4030	3965	3925	4050	3945	37	1195	500	2720	5	1	7310300	292	20.94	0.60	12	0.12	191.00	6716.00	8780	20230307	-54.44	3730	20231027	7.24	5420	-26.20	20240105	3970	0.76	20240226	8780	-54.44	20230307	3730	7.24	20231027	0.61	N	365900	500	36 억		33456	N	N	0	N	00	N
29	20240226	131130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3985	-20	5	-0.50	21094175	5264	105.92	4030	4045	3970	5200	2805	4005	4007.25	0.46	0	-257	4135	4070	4030	3965	3925	4050	3945	37	1195	500	2720	5	1	7310300	291	20.86	0.59	12	0.07	191.00	6716.00	8780	20230307	-54.61	3730	20231027	6.84	5420	-26.48	20240105	3970	0.38	20240226	8780	-54.61	20230307	3730	6.84	20231027	0.61	N	365900	500	36 억		33456	N	N	0	N	00	N
30	20240226	121131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3975	-30	5	-0.75	17226145	4293	86.38	4030	4045	3975	5200	2805	4005	4012.61	0.46	0	-331	4135	4070	4030	3965	3925	4050	3945	37	1195	500	2720	5	1	7310300	291	20.81	0.59	12	0.06	191.00	6716.00	8780	20230307	-54.73	3730	20231027	6.57	5420	-26.66	20240105	3975	0.00	20240226	8780	-54.73	20230307	3730	6.57	20231027	0.61	N	365900	500	36 억		33456	N	N	0	N	00	N
31	20240226	111129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3995	-10	5	-0.25	16274935	4054	81.57	4030	4045	3980	5200	2805	4005	4014.54	0.46	0	-306	4135	4070	4030	3965	3925	4050	3945	37	1195	500	2720	5	1	7310300	292	20.92	0.59	12	0.06	191.00	6716.00	8780	20230307	-54.50	3730	20231027	7.10	5420	-26.29	20240105	3980	0.38	20240226	8780	-54.50	20230307	3730	7.10	20231027	0.61	N	365900	500	36 억		33456	N	N	0	N	00	N
32	20240226	101125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-5	5	-0.12	12990495	3231	65.01	4030	4045	4000	5200	2805	4005	4020.58	0.46	0	-301	4135	4070	4030	3965	3925	4050	3945	37	1195	500	2720	5	1	7310300	292	20.94	0.60	12	0.04	191.00	6716.00	8780	20230307	-54.44	3730	20231027	7.24	5420	-26.20	20240105	3990	0.25	20240223	8780	-54.44	20230307	3730	7.24	20231027	0.61	N	365900	500	36 억		33456	N	N	0	N	00	N
33	20240226	091124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	35	2	0.87	7187820	1791	36.04	4030	4040	4000	5200	2805	4005	4013.30	0.46	0	-296	4135	4070	4030	3965	3925	4050	3945	37	1195	500	2720	5	1	7310300	295	21.15	0.60	12	0.02	191.00	6716.00	8780	20230307	-53.99	3730	20231027	8.31	5420	-25.46	20240105	3990	1.25	20240223	8780	-53.99	20230307	3730	8.31	20231027	0.61	N	365900	500	36 억		33456	N	N	0	N	00	N
34	20240223	161125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4005	-45	5	-1.11	19893840	4940	81.13	4065	4095	3990	5260	2835	4050	4027.09	0.46	0	-93	4120	4085	4065	4030	4010	4075	4020	37	1210	500	2750	5	1	7310300	293	20.97	0.60	12	0.07	191.00	6716.00	8780	20230307	-54.38	3730	20231027	7.37	5420	-26.11	20240105	3990	0.38	20240223	8780	-54.38	20230307	3730	7.37	20231027	0.62	N	365900	500	36 억		33549	N	N	0	N	00	N
35	20240223	151117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3995	-55	5	-1.36	19645790	4878	80.11	4065	4095	3990	5260	2835	4050	4027.43	0.46	0	-89	4120	4085	4065	4030	4010	4075	4020	37	1210	500	2750	5	1	7310300	292	20.92	0.59	12	0.07	191.00	6716.00	8780	20230307	-54.50	3730	20231027	7.10	5420	-26.29	20240105	3990	0.13	20240223	8780	-54.50	20230307	3730	7.10	20231027	0.62	N	365900	500	36 억		33549	N	N	0	N	00	N
36	20240223	141118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4010	-40	5	-0.99	15776235	3911	64.23	4065	4095	4005	5260	2835	4050	4033.81	0.46	0	3	4120	4085	4065	4030	4010	4075	4020	37	1210	500	2750	5	1	7310300	293	20.99	0.60	12	0.05	191.00	6716.00	8780	20230307	-54.33	3730	20231027	7.51	5420	-26.01	20240105	4005	0.12	20240223	8780	-54.33	20230307	3730	7.51	20231027	0.62	N	365900	500	36 억		33549	N	N	0	N	00	N
37	20240223	131117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	0	3	0.00	10821005	2678	43.98	4065	4095	4005	5260	2835	4050	4040.70	0.46	0	4	4120	4085	4065	4030	4010	4075	4020	37	1210	500	2750	5	1	7310300	296	21.20	0.60	12	0.04	191.00	6716.00	8780	20230307	-53.87	3730	20231027	8.58	5420	-25.28	20240105	4005	1.12	20240223	8780	-53.87	20230307	3730	8.58	20231027	0.62	N	365900	500	36 억		33549	N	N	0	N	00	N
38	20240223	121121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	0	3	0.00	10355570	2563	42.09	4065	4095	4005	5260	2835	4050	4040.41	0.46	0	9	4120	4085	4065	4030	4010	4075	4020	37	1210	500	2750	5	1	7310300	296	21.20	0.60	12	0.04	191.00	6716.00	8780	20230307	-53.87	3730	20231027	8.58	5420	-25.28	20240105	4005	1.12	20240223	8780	-53.87	20230307	3730	8.58	20231027	0.62	N	365900	500	36 억		33549	N	N	0	N	00	N
39	20240223	111105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	0	3	0.00	4827465	1189	19.53	4065	4095	4040	5260	2835	4050	4060.11	0.46	0	9	4120	4085	4065	4030	4010	4075	4020	37	1210	500	2750	5	1	7310300	296	21.20	0.60	12	0.02	191.00	6716.00	8780	20230307	-53.87	3730	20231027	8.58	5420	-25.28	20240105	4040	0.25	20240223	8780	-53.87	20230307	3730	8.58	20231027	0.62	N	365900	500	36 억		33549	N	N	0	N	00	N
40	20240223	101113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4070	20	2	0.49	2238015	550	9.03	4065	4095	4060	5260	2835	4050	4069.12	0.46	0	-1	4120	4085	4065	4030	4010	4075	4020	37	1210	500	2750	5	1	7310300	298	21.31	0.61	12	0.01	191.00	6716.00	8780	20230307	-53.64	3730	20231027	9.12	5420	-24.91	20240105	4045	0.62	20240222	8780	-53.64	20230307	3730	9.12	20231027	0.62	N	365900	500	36 억		33549	N	N	0	N	00	N
41	20240223	091116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4065	15	2	0.37	1312900	323	5.30	4065	4065	4060	5260	2835	4050	4064.71	0.46	0	-1	4120	4085	4065	4030	4010	4075	4020	37	1210	500	2750	5	1	7310300	297	21.28	0.61	12	0.00	191.00	6716.00	8780	20230307	-53.70	3730	20231027	8.98	5420	-25.00	20240105	4045	0.49	20240222	8780	-53.70	20230307	3730	8.98	20231027	0.62	N	365900	500	36 억		33549	N	N	0	N	00	N
42	20240222	161102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	-45	5	-1.10	24868625	6089	55.67	4095	4100	4045	5320	2870	4095	4084.19	0.46	0	10	4245	4170	4110	4035	3975	4140	4005	37	1225	500	2780	5	1	7310300	296	21.20	0.60	12	0.08	191.00	6716.00	8780	20230307	-53.87	3730	20231027	8.58	5420	-25.28	20240105	4045	0.12	20240222	8780	-53.87	20230307	3730	8.58	20231027	0.62	N	365900	500	36 억		33539	N	N	0	N	00	N
43	20240222	151111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	-45	5	-1.10	24536545	6007	54.92	4095	4100	4050	5320	2870	4095	4084.66	0.46	0	4	4245	4170	4110	4035	3975	4140	4005	37	1225	500	2780	5	1	7310300	296	21.20	0.60	12	0.08	191.00	6716.00	8780	20230307	-53.87	3730	20231027	8.58	5420	-25.28	20240105	4050	0.00	20240222	8780	-53.87	20230307	3730	8.58	20231027	0.62	N	365900	500	36 억		33539	N	N	0	N	00	N
44	20240222	141109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4085	-10	5	-0.24	17576560	4297	39.29	4095	4100	4080	5320	2870	4095	4090.43	0.46	0	-77	4245	4170	4110	4035	3975	4140	4005	37	1225	500	2780	5	1	7310300	299	21.39	0.61	12	0.06	191.00	6716.00	8780	20230307	-53.47	3730	20231027	9.52	5420	-24.63	20240105	4050	0.86	20240221	8780	-53.47	20230307	3730	9.52	20231027	0.62	N	365900	500	36 억		33539	N	N	0	N	00	N
45	20240222	131054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	-5	5	-0.12	16971715	4149	37.93	4095	4100	4080	5320	2870	4095	4090.56	0.46	0	-71	4245	4170	4110	4035	3975	4140	4005	37	1225	500	2780	5	1	7310300	299	21.41	0.61	12	0.06	191.00	6716.00	8780	20230307	-53.42	3730	20231027	9.65	5420	-24.54	20240105	4050	0.99	20240221	8780	-53.42	20230307	3730	9.65	20231027	0.62	N	365900	500	36 억		33539	N	N	0	N	00	N
46	20240222	121104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	-5	5	-0.12	7574460	1851	16.92	4095	4100	4085	5320	2870	4095	4092.09	0.46	0	-62	4245	4170	4110	4035	3975	4140	4005	37	1225	500	2780	5	1	7310300	299	21.41	0.61	12	0.03	191.00	6716.00	8780	20230307	-53.42	3730	20231027	9.65	5420	-24.54	20240105	4050	0.99	20240221	8780	-53.42	20230307	3730	9.65	20231027	0.62	N	365900	500	36 억		33539	N	N	0	N	00	N
47	20240222	111104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4100	5	2	0.12	4331425	1058	9.67	4095	4100	4090	5320	2870	4095	4093.97	0.46	0	-62	4245	4170	4110	4035	3975	4140	4005	37	1225	500	2780	5	1	7310300	300	21.47	0.61	12	0.01	191.00	6716.00	8780	20230307	-53.30	3730	20231027	9.92	5420	-24.35	20240105	4050	1.23	20240221	8780	-53.30	20230307	3730	9.92	20231027	0.62	N	365900	500	36 억		33539	N	N	0	N	00	N
48	20240222	101054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4095	0	3	0.00	3782445	924	8.45	4095	4095	4090	5320	2870	4095	4093.56	0.46	0	-56	4245	4170	4110	4035	3975	4140	4005	37	1225	500	2780	5	1	7310300	299	21.44	0.61	12	0.01	191.00	6716.00	8780	20230307	-53.36	3730	20231027	9.79	5420	-24.45	20240105	4050	1.11	20240221	8780	-53.36	20230307	3730	9.79	20231027	0.62	N	365900	500	36 억		33539	N	N	0	N	00	N
49	20240222	091113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4095	0	3	0.00	1273545	311	2.84	4095	4095	4095	5320	2870	4095	4095.00	0.46	0	-43	4245	4170	4110	4035	3975	4140	4005	37	1225	500	2780	5	1	7310300	299	21.44	0.61	12	0.00	191.00	6716.00	8780	20230307	-53.36	3730	20231027	9.79	5420	-24.45	20240105	4050	1.11	20240221	8780	-53.36	20230307	3730	9.79	20231027	0.62	N	365900	500	36 억		33539	N	N	0	N	00	N
50	20240221	161059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4095	-90	5	-2.15	45147290	10938	833.05	4185	4185	4050	5440	2930	4185	4127.75	0.46	0	-33	4255	4220	4200	4165	4145	4210	4155	37	1255	500	2840	5	1	7310300	299	21.44	0.61	12	0.15	191.00	6716.00	8780	20230307	-53.36	3730	20231027	9.79	5420	-24.45	20240105	4050	1.11	20240221	8780	-53.36	20230307	3730	9.79	20231027	0.63	N	365900	500	36 억		33572	N	N	0	N	00	N
51	20240221	151050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4075	-110	5	-2.63	39382190	9528	725.67	4185	4185	4050	5440	2930	4185	4133.31	0.46	0	347	4255	4220	4200	4165	4145	4210	4155	37	1255	500	2840	5	1	7310300	298	21.34	0.61	12	0.13	191.00	6716.00	8780	20230307	-53.59	3730	20231027	9.25	5420	-24.82	20240105	4050	0.62	20240221	8780	-53.59	20230307	3730	9.25	20231027	0.63	N	365900	500	36 억		33572	N	N	0	N	00	N
52	20240221	141048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4180	-5	5	-0.12	19967615	4803	365.80	4185	4185	4130	5440	2930	4185	4157.32	0.46	0	-22	4255	4220	4200	4165	4145	4210	4155	37	1255	500	2840	5	1	7310300	306	21.88	0.62	12	0.07	191.00	6716.00	8780	20230307	-52.39	3730	20231027	12.06	5420	-22.88	20240105	4130	1.21	20240221	8780	-52.39	20230307	3730	12.06	20231027	0.63	N	365900	500	36 억		33572	N	N	0	N	00	N
53	20240221	131049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4180	-5	5	-0.12	19938385	4796	365.27	4185	4185	4130	5440	2930	4185	4157.29	0.46	0	-20	4255	4220	4200	4165	4145	4210	4155	37	1255	500	2840	5	1	7310300	306	21.88	0.62	12	0.07	191.00	6716.00	8780	20230307	-52.39	3730	20231027	12.06	5420	-22.88	20240105	4130	1.21	20240221	8780	-52.39	20230307	3730	12.06	20231027	0.63	N	365900	500	36 억		33572	N	N	0	N	00	N
54	20240221	121053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4180	-5	5	-0.12	18538085	4461	339.76	4185	4185	4130	5440	2930	4185	4155.59	0.46	0	-19	4255	4220	4200	4165	4145	4210	4155	37	1255	500	2840	5	1	7310300	306	21.88	0.62	12	0.06	191.00	6716.00	8780	20230307	-52.39	3730	20231027	12.06	5420	-22.88	20240105	4130	1.21	20240221	8780	-52.39	20230307	3730	12.06	20231027	0.63	N	365900	500	36 억		33572	N	N	0	N	00	N
55	20240221	111057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4170	-15	5	-0.36	17074315	4110	313.02	4185	4185	4130	5440	2930	4185	4154.33	0.46	0	-13	4255	4220	4200	4165	4145	4210	4155	37	1255	500	2840	5	1	7310300	305	21.83	0.62	12	0.06	191.00	6716.00	8780	20230307	-52.51	3730	20231027	11.80	5420	-23.06	20240105	4130	0.97	20240221	8780	-52.51	20230307	3730	11.80	20231027	0.63	N	365900	500	36 억		33572	N	N	0	N	00	N
56	20240221	101048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4150	-35	5	-0.84	4993030	1198	91.24	4185	4185	4150	5440	2930	4185	4167.80	0.46	0	-52	4255	4220	4200	4165	4145	4210	4155	37	1255	500	2840	5	1	7310300	303	21.73	0.62	12	0.02	191.00	6716.00	8780	20230307	-52.73	3730	20231027	11.26	5420	-23.43	20240105	4150	0.00	20240221	8780	-52.73	20230307	3730	11.26	20231027	0.63	N	365900	500	36 억		33572	N	N	0	N	00	N
57	20240221	091051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4180	-5	5	-0.12	1766055	422	32.14	4185	4185	4180	5440	2930	4185	4184.96	0.46	0	-46	4255	4220	4200	4165	4145	4210	4155	37	1255	500	2840	5	1	7310300	306	21.88	0.62	12	0.01	191.00	6716.00	8780	20230307	-52.39	3730	20231027	12.06	5420	-22.88	20240105	4150	0.72	20240219	8780	-52.39	20230307	3730	12.06	20231027	0.63	N	365900	500	36 억		33572	N	N	0	N	00	N
58	20240220	161044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4185	-10	5	-0.24	5515495	1313	43.01	4235	4235	4180	5450	2940	4195	4200.68	0.46	0	-89	4345	4270	4210	4135	4075	4240	4105	37	1255	500	2850	5	1	7310300	306	21.91	0.62	12	0.02	191.00	6716.00	8780	20230307	-52.33	3730	20231027	12.20	5420	-22.79	20240105	4150	0.84	20240219	8780	-52.33	20230307	3730	12.20	20231027	0.63	N	365900	500	36 억		33661	N	N	0	N	00	N
59	20240220	151042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4185	-10	5	-0.24	4887775	1163	38.09	4235	4235	4180	5450	2940	4195	4202.73	0.46	0	-86	4345	4270	4210	4135	4075	4240	4105	37	1255	500	2850	5	1	7310300	306	21.91	0.62	12	0.02	191.00	6716.00	8780	20230307	-52.33	3730	20231027	12.20	5420	-22.79	20240105	4150	0.84	20240219	8780	-52.33	20230307	3730	12.20	20231027	0.63	N	365900	500	36 억		33661	N	N	0	N	00	N
60	20240220	141038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	0	3	0.00	3566930	848	27.78	4235	4235	4195	5450	2940	4195	4206.29	0.46	0	-38	4345	4270	4210	4135	4075	4240	4105	37	1255	500	2850	5	1	7310300	307	21.96	0.62	12	0.01	191.00	6716.00	8780	20230307	-52.22	3730	20231027	12.47	5420	-22.60	20240105	4150	1.08	20240219	8780	-52.22	20230307	3730	12.47	20231027	0.63	N	365900	500	36 억		33661	N	N	0	N	00	N
61	20240220	131043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4205	10	2	0.24	3101135	737	24.14	4235	4235	4195	5450	2940	4195	4207.78	0.46	0	-38	4345	4270	4210	4135	4075	4240	4105	37	1255	500	2850	5	1	7310300	307	22.02	0.63	12	0.01	191.00	6716.00	8780	20230307	-52.11	3730	20231027	12.73	5420	-22.42	20240105	4150	1.33	20240219	8780	-52.11	20230307	3730	12.73	20231027	0.63	N	365900	500	36 억		33661	N	N	0	N	00	N
62	20240220	121033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	0	3	0.00	3092735	735	24.07	4235	4235	4195	5450	2940	4195	4207.80	0.46	0	-37	4345	4270	4210	4135	4075	4240	4105	37	1255	500	2850	5	1	7310300	307	21.96	0.62	12	0.01	191.00	6716.00	8780	20230307	-52.22	3730	20231027	12.47	5420	-22.60	20240105	4150	1.08	20240219	8780	-52.22	20230307	3730	12.47	20231027	0.63	N	365900	500	36 억		33661	N	N	0	N	00	N
63	20240220	111038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	5	2	0.12	2232645	530	17.36	4235	4235	4195	5450	2940	4195	4212.54	0.46	0	-37	4345	4270	4210	4135	4075	4240	4105	37	1255	500	2850	5	1	7310300	307	21.99	0.63	12	0.01	191.00	6716.00	8780	20230307	-52.16	3730	20231027	12.60	5420	-22.51	20240105	4150	1.20	20240219	8780	-52.16	20230307	3730	12.60	20231027	0.63	N	365900	500	36 억		33661	N	N	0	N	00	N
64	20240220	101031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	5	2	0.12	1006350	238	7.80	4235	4235	4200	5450	2940	4195	4228.36	0.46	0	-36	4345	4270	4210	4135	4075	4240	4105	37	1255	500	2850	5	1	7310300	307	21.99	0.63	12	0.00	191.00	6716.00	8780	20230307	-52.16	3730	20231027	12.60	5420	-22.51	20240105	4150	1.20	20240219	8780	-52.16	20230307	3730	12.60	20231027	0.63	N	365900	500	36 억		33661	N	N	0	N	00	N
65	20240220	091050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	40	2	0.95	199045	47	1.54	4235	4235	4235	5450	2940	4195	4235.00	0.46	0	-7	4345	4270	4210	4135	4075	4240	4105	37	1255	500	2850	5	1	7310300	310	22.17	0.63	12	0.00	191.00	6716.00	8780	20230307	-51.77	3730	20231027	13.54	5420	-21.86	20240105	4150	2.05	20240219	8780	-51.77	20230307	3730	13.54	20231027	0.63	N	365900	500	36 억		33661	N	N	0	N	00	N
66	20240219	161045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	-45	5	-1.06	12824185	3053	132.51	4280	4285	4150	5510	2970	4240	4200.52	0.46	0	95	4280	4260	4225	4205	4170	4270	4215	37	1270	500	2880	5	1	7310300	307	21.96	0.62	12	0.04	191.00	6716.00	8780	20230307	-52.22	3730	20231027	12.47	5420	-22.60	20240105	4150	1.08	20240219	8780	-52.22	20230307	3730	12.47	20231027	0.66	N	365900	500	36 억		33566	N	N	0	N	00	N
67	20240219	151048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4180	-60	5	-1.42	11834180	2817	122.27	4280	4285	4150	5510	2970	4240	4200.99	0.46	0	96	4280	4260	4225	4205	4170	4270	4215	37	1270	500	2880	5	1	7310300	306	21.88	0.62	12	0.04	191.00	6716.00	8780	20230307	-52.39	3730	20231027	12.06	5420	-22.88	20240105	4150	0.72	20240219	8780	-52.39	20230307	3730	12.06	20231027	0.66	N	365900	500	36 억		33566	N	N	0	N	00	N
68	20240219	141048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	-5	5	-0.12	7323180	1744	75.69	4280	4285	4150	5510	2970	4240	4199.07	0.46	0	0	4280	4260	4225	4205	4170	4270	4215	37	1270	500	2880	5	1	7310300	310	22.17	0.63	12	0.02	191.00	6716.00	8780	20230307	-51.77	3730	20231027	13.54	5420	-21.86	20240105	4150	2.05	20240219	8780	-51.77	20230307	3730	13.54	20231027	0.66	N	365900	500	36 억		33566	N	N	0	N	00	N
69	20240219	131045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4260	20	2	0.47	6655895	1587	68.88	4280	4285	4150	5510	2970	4240	4194.01	0.46	0	5	4280	4260	4225	4205	4170	4270	4215	37	1270	500	2880	5	1	7310300	311	22.30	0.63	12	0.02	191.00	6716.00	8780	20230307	-51.48	3730	20231027	14.21	5420	-21.40	20240105	4150	2.65	20240219	8780	-51.48	20230307	3730	14.21	20231027	0.66	N	365900	500	36 억		33566	N	N	0	N	00	N
70	20240219	121044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4260	20	2	0.47	6315100	1507	65.41	4280	4285	4150	5510	2970	4240	4190.51	0.46	0	6	4280	4260	4225	4205	4170	4270	4215	37	1270	500	2880	5	1	7310300	311	22.30	0.63	12	0.02	191.00	6716.00	8780	20230307	-51.48	3730	20231027	14.21	5420	-21.40	20240105	4150	2.65	20240219	8780	-51.48	20230307	3730	14.21	20231027	0.66	N	365900	500	36 억		33566	N	N	0	N	00	N
71	20240219	111041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	-40	5	-0.94	3960820	947	41.10	4280	4285	4150	5510	2970	4240	4182.49	0.46	0	3	4280	4260	4225	4205	4170	4270	4215	37	1270	500	2880	5	1	7310300	307	21.99	0.63	12	0.01	191.00	6716.00	8780	20230307	-52.16	3730	20231027	12.60	5420	-22.51	20240105	4150	1.20	20240219	8780	-52.16	20230307	3730	12.60	20231027	0.66	N	365900	500	36 억		33566	N	N	0	N	00	N
72	20240219	101037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	-45	5	-1.06	3465320	829	35.98	4280	4285	4150	5510	2970	4240	4180.12	0.46	0	3	4280	4260	4225	4205	4170	4270	4215	37	1270	500	2880	5	1	7310300	307	21.96	0.62	12	0.01	191.00	6716.00	8780	20230307	-52.22	3730	20231027	12.47	5420	-22.60	20240105	4150	1.08	20240219	8780	-52.22	20230307	3730	12.47	20231027	0.66	N	365900	500	36 억		33566	N	N	0	N	00	N
73	20240219	091039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	-45	5	-1.06	128155	30	1.30	4280	4285	4195	5510	2970	4240	4271.83	0.46	0	-6	4280	4260	4225	4205	4170	4270	4215	37	1270	500	2880	5	1	7310300	307	21.96	0.62	12	0.00	191.00	6716.00	8780	20230307	-52.22	3730	20231027	12.47	5420	-22.60	20240105	4190	0.12	20240216	8780	-52.22	20230307	3730	12.47	20231027	0.66	N	365900	500	36 억		33566	N	N	0	N	00	N
74	20240216	161029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	20	2	0.47	9677095	2304	64.70	4220	4245	4190	5480	2955	4220	4200.13	0.46	0	-12	4316	4267	4241	4192	4166	4255	4180	37	1260	500	2860	5	1	7310300	310	22.20	0.63	12	0.03	191.00	6716.00	8780	20230307	-51.71	3730	20231027	13.67	5420	-21.77	20240105	4190	1.19	20240216	8780	-51.71	20230307	3730	13.67	20231027	0.68	N	365900	500	36 억		33578	N	N	0	N	00	N
75	20240216	151039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	-10	5	-0.24	9600775	2286	64.20	4220	4245	4190	5480	2955	4220	4199.81	0.46	0	-12	4316	4267	4241	4192	4166	4255	4180	37	1260	500	2860	5	1	7310300	308	22.04	0.63	12	0.03	191.00	6716.00	8780	20230307	-52.05	3730	20231027	12.87	5420	-22.32	20240105	4190	0.48	20240216	8780	-52.05	20230307	3730	12.87	20231027	0.68	N	365900	500	36 억		33578	N	N	0	N	00	N
76	20240216	141042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4245	25	2	0.59	9588105	2283	64.11	4220	4245	4190	5480	2955	4220	4199.78	0.46	0	-12	4316	4267	4241	4192	4166	4255	4180	37	1260	500	2860	5	1	7310300	310	22.23	0.63	12	0.03	191.00	6716.00	8780	20230307	-51.65	3730	20231027	13.81	5420	-21.68	20240105	4190	1.31	20240216	8780	-51.65	20230307	3730	13.81	20231027	0.68	N	365900	500	36 억		33578	N	N	0	N	00	N
77	20240216	131036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	-10	5	-0.24	8320790	1983	55.69	4220	4220	4190	5480	2955	4220	4196.06	0.46	0	-12	4316	4267	4241	4192	4166	4255	4180	37	1260	500	2860	5	1	7310300	308	22.04	0.63	12	0.03	191.00	6716.00	8780	20230307	-52.05	3730	20231027	12.87	5420	-22.32	20240105	4190	0.48	20240216	8780	-52.05	20230307	3730	12.87	20231027	0.68	N	365900	500	36 억		33578	N	N	0	N	00	N
78	20240216	121039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	0	3	0.00	8063955	1922	53.97	4220	4220	4190	5480	2955	4220	4195.61	0.46	0	-12	4316	4267	4241	4192	4166	4255	4180	37	1260	500	2860	5	1	7310300	308	22.09	0.63	12	0.03	191.00	6716.00	8780	20230307	-51.94	3730	20231027	13.14	5420	-22.14	20240105	4190	0.72	20240216	8780	-51.94	20230307	3730	13.14	20231027	0.68	N	365900	500	36 억		33578	N	N	0	N	00	N
79	20240216	111046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	-10	5	-0.24	7815555	1863	52.32	4220	4220	4190	5480	2955	4220	4195.14	0.46	0	-12	4316	4267	4241	4192	4166	4255	4180	37	1260	500	2860	5	1	7310300	308	22.04	0.63	12	0.03	191.00	6716.00	8780	20230307	-52.05	3730	20231027	12.87	5420	-22.32	20240105	4190	0.48	20240216	8780	-52.05	20230307	3730	12.87	20231027	0.68	N	365900	500	36 억		33578	N	N	0	N	00	N
80	20240216	091033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	-10	5	-0.24	843900	200	5.62	4220	4220	4210	5480	2955	4220	4219.50	0.46	0	-8	4316	4267	4241	4192	4166	4255	4180	37	1260	500	2860	5	1	7310300	308	22.04	0.63	12	0.00	191.00	6716.00	8780	20230307	-52.05	3730	20231027	12.87	5420	-22.32	20240105	4200	0.24	20240214	8780	-52.05	20230307	3730	12.87	20231027	0.68	N	365900	500	36 억		33578	N	N	0	N	00	N
81	20240215	161028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	0	3	0.00	15072160	3561	75.16	4225	4290	4215	5480	2955	4220	4232.56	0.46	0	-288	4360	4290	4245	4175	4130	4267	4152	37	1260	500	2860	5	1	7310300	308	22.09	0.63	12	0.05	191.00	6716.00	8780	20230307	-51.94	3730	20231027	13.14	5420	-22.14	20240105	4200	0.48	20240214	8780	-51.94	20230307	3730	13.14	20231027	0.71	N	365900	500	36 억		33867	N	N	0	N	00	N
82	20240215	151035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	0	3	0.00	14776755	3491	73.68	4225	4290	4215	5480	2955	4220	4232.81	0.46	0	-284	4360	4290	4245	4175	4130	4267	4152	37	1260	500	2860	5	1	7310300	308	22.09	0.63	12	0.05	191.00	6716.00	8780	20230307	-51.94	3730	20231027	13.14	5420	-22.14	20240105	4200	0.48	20240214	8780	-51.94	20230307	3730	13.14	20231027	0.71	N	365900	500	36 억		33867	N	N	0	N	00	N
83	20240215	141028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	0	3	0.00	13649900	3224	68.05	4225	4290	4220	5480	2955	4220	4233.84	0.46	0	-232	4360	4290	4245	4175	4130	4267	4152	37	1260	500	2860	5	1	7310300	308	22.09	0.63	12	0.04	191.00	6716.00	8780	20230307	-51.94	3730	20231027	13.14	5420	-22.14	20240105	4200	0.48	20240214	8780	-51.94	20230307	3730	13.14	20231027	0.71	N	365900	500	36 억		33867	N	N	0	N	00	N
84	20240215	130957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4255	35	2	0.83	4373665	1027	21.68	4225	4290	4225	5480	2955	4220	4258.68	0.46	0	-232	4360	4290	4245	4175	4130	4267	4152	37	1260	500	2860	5	1	7310300	311	22.28	0.63	12	0.01	191.00	6716.00	8780	20230307	-51.54	3730	20231027	14.08	5420	-21.49	20240105	4200	1.31	20240214	8780	-51.54	20230307	3730	14.08	20231027	0.71	N	365900	500	36 억		33867	N	N	0	N	00	N
85	20240215	121029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4255	35	2	0.83	4058525	953	20.11	4225	4290	4225	5480	2955	4220	4258.68	0.46	0	-232	4360	4290	4245	4175	4130	4267	4152	37	1260	500	2860	5	1	7310300	311	22.28	0.63	12	0.01	191.00	6716.00	8780	20230307	-51.54	3730	20231027	14.08	5420	-21.49	20240105	4200	1.31	20240214	8780	-51.54	20230307	3730	14.08	20231027	0.71	N	365900	500	36 억		33867	N	N	0	N	00	N
86	20240215	111020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4270	50	2	1.18	3202355	752	15.87	4225	4290	4225	5480	2955	4220	4258.45	0.46	0	-247	4360	4290	4245	4175	4130	4267	4152	37	1260	500	2860	5	1	7310300	312	22.36	0.64	12	0.01	191.00	6716.00	8780	20230307	-51.37	3730	20231027	14.48	5420	-21.22	20240105	4200	1.67	20240214	8780	-51.37	20230307	3730	14.48	20231027	0.71	N	365900	500	36 억		33867	N	N	0	N	00	N
87	20240215	091025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4285	65	2	1.54	2352780	553	11.67	4225	4290	4225	5480	2955	4220	4254.58	0.46	0	-246	4360	4290	4245	4175	4130	4267	4152	37	1260	500	2860	5	1	7310300	313	22.43	0.64	12	0.01	191.00	6716.00	8780	20230307	-51.20	3730	20231027	14.88	5420	-20.94	20240105	4200	2.02	20240214	8780	-51.20	20230307	3730	14.88	20231027	0.71	N	365900	500	36 억		33867	N	N	0	N	00	N
88	20240214	161016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	-95	5	-2.20	20151725	4738	58.46	4310	4315	4200	5600	3025	4315	4253.21	0.46	0	21	4458	4386	4343	4271	4228	4365	4250	37	1285	500	2930	5	1	7310300	308	22.09	0.63	12	0.06	191.00	6716.00	8780	20230307	-51.94	3730	20231027	13.14	5420	-22.14	20240105	4200	0.48	20240214	8780	-51.94	20230307	3730	13.14	20231027	0.71	N	365900	500	36 억		33846	N	N	0	N	00	N
89	20240214	151020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4280	-35	5	-0.81	17435175	4095	50.53	4310	4315	4200	5600	3025	4315	4257.67	0.46	0	567	4458	4386	4343	4271	4228	4365	4250	37	1285	500	2930	5	1	7310300	313	22.41	0.64	12	0.06	191.00	6716.00	8780	20230307	-51.25	3730	20231027	14.75	5420	-21.03	20240105	4200	1.90	20240214	8780	-51.25	20230307	3730	14.75	20231027	0.71	N	365900	500	36 억		33846	N	N	0	N	00	N
90	20240214	141015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4260	-55	5	-1.27	13968825	3279	40.46	4310	4315	4200	5600	3025	4315	4260.09	0.46	0	46	4458	4386	4343	4271	4228	4365	4250	37	1285	500	2930	5	1	7310300	311	22.30	0.63	12	0.04	191.00	6716.00	8780	20230307	-51.48	3730	20231027	14.21	5420	-21.40	20240105	4200	1.43	20240214	8780	-51.48	20230307	3730	14.21	20231027	0.71	N	365900	500	36 억		33846	N	N	0	N	00	N
91	20240214	131017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4280	-35	5	-0.81	13811065	3242	40.00	4310	4315	4200	5600	3025	4315	4260.04	0.46	0	46	4458	4386	4343	4271	4228	4365	4250	37	1285	500	2930	5	1	7310300	313	22.41	0.64	12	0.04	191.00	6716.00	8780	20230307	-51.25	3730	20231027	14.75	5420	-21.03	20240105	4200	1.90	20240214	8780	-51.25	20230307	3730	14.75	20231027	0.71	N	365900	500	36 억		33846	N	N	0	N	00	N
92	20240214	121008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	-25	5	-0.58	12888725	3027	37.35	4310	4315	4200	5600	3025	4315	4257.92	0.46	0	60	4458	4386	4343	4271	4228	4365	4250	37	1285	500	2930	5	1	7310300	314	22.46	0.64	12	0.04	191.00	6716.00	8780	20230307	-51.14	3730	20231027	15.01	5420	-20.85	20240105	4200	2.14	20240214	8780	-51.14	20230307	3730	15.01	20231027	0.71	N	365900	500	36 억		33846	N	N	0	N	00	N
93	20240214	111014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4255	-60	5	-1.39	10220640	2399	29.60	4310	4315	4200	5600	3025	4315	4260.38	0.46	0	59	4458	4386	4343	4271	4228	4365	4250	37	1285	500	2930	5	1	7310300	311	22.28	0.63	12	0.03	191.00	6716.00	8780	20230307	-51.54	3730	20231027	14.08	5420	-21.49	20240105	4200	1.31	20240214	8780	-51.54	20230307	3730	14.08	20231027	0.71	N	365900	500	36 억		33846	N	N	0	N	00	N
94	20240214	091006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4305	-10	5	-0.23	1916950	445	5.49	4310	4315	4305	5600	3025	4315	4307.75	0.46	0	-58	4458	4386	4343	4271	4228	4365	4250	37	1285	500	2930	5	1	7310300	315	22.54	0.64	12	0.01	191.00	6716.00	8780	20230307	-50.97	3730	20231027	15.42	5420	-20.57	20240105	4295	0.23	20240102	8780	-50.97	20230307	3730	15.42	20231027	0.71	N	365900	500	36 억		33846	N	N	0	N	00	N
95	20240213	161004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4315	-75	5	-1.71	35141870	8104	382.08	4390	4415	4300	5700	3075	4390	4336.36	0.47	0	-241	4453	4421	4403	4371	4353	4437	4387	37	1310	500	2980	5	1	7310300	315	22.59	0.64	12	0.11	191.00	6716.00	8780	20230307	-50.85	3730	20231027	15.68	5420	-20.39	20240105	4295	0.47	20240102	8780	-50.85	20230307	3730	15.68	20231027	0.73	N	365900	500	36 억		34087	N	N	0	N	00	N
96	20240213	151004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4340	-50	5	-1.14	30239525	6966	328.43	4390	4415	4300	5700	3075	4390	4341.02	0.47	0	-238	4453	4421	4403	4371	4353	4437	4387	37	1310	500	2980	5	1	7310300	317	22.72	0.65	12	0.10	191.00	6716.00	8780	20230307	-50.57	3730	20231027	16.35	5420	-19.93	20240105	4295	1.05	20240102	8780	-50.57	20230307	3730	16.35	20231027	0.73	N	365900	500	36 억		34087	N	N	0	N	00	N
97	20240213	141013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4325	-65	5	-1.48	29279125	6744	317.96	4390	4415	4300	5700	3075	4390	4341.51	0.47	0	-237	4453	4421	4403	4371	4353	4437	4387	37	1310	500	2980	5	1	7310300	316	22.64	0.64	12	0.09	191.00	6716.00	8780	20230307	-50.74	3730	20231027	15.95	5420	-20.20	20240105	4295	0.70	20240102	8780	-50.74	20230307	3730	15.95	20231027	0.73	N	365900	500	36 억		34087	N	N	0	N	00	N
98	20240213	130959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4340	-50	5	-1.14	26446620	6091	287.18	4390	4415	4300	5700	3075	4390	4341.92	0.47	0	-237	4453	4421	4403	4371	4353	4437	4387	37	1310	500	2980	5	1	7310300	317	22.72	0.65	12	0.08	191.00	6716.00	8780	20230307	-50.57	3730	20231027	16.35	5420	-19.93	20240105	4295	1.05	20240102	8780	-50.57	20230307	3730	16.35	20231027	0.73	N	365900	500	36 억		34087	N	N	0	N	00	N
99	20240213	121010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4325	-65	5	-1.48	25041185	5767	271.90	4390	4415	4300	5700	3075	4390	4342.15	0.47	0	-234	4453	4421	4403	4371	4353	4437	4387	37	1310	500	2980	5	1	7310300	316	22.64	0.64	12	0.08	191.00	6716.00	8780	20230307	-50.74	3730	20231027	15.95	5420	-20.20	20240105	4295	0.70	20240102	8780	-50.74	20230307	3730	15.95	20231027	0.73	N	365900	500	36 억		34087	N	N	0	N	00	N
100	20240213	111036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4350	-40	5	-0.91	20240795	4653	219.38	4390	4415	4320	5700	3075	4390	4350.05	0.47	0	-218	4453	4421	4403	4371	4353	4437	4387	37	1310	500	2980	5	1	7310300	318	22.77	0.65	12	0.06	191.00	6716.00	8780	20230307	-50.46	3730	20231027	16.62	5420	-19.74	20240105	4295	1.28	20240102	8780	-50.46	20230307	3730	16.62	20231027	0.73	N	365900	500	36 억		34087	N	N	0	N	00	N
101	20240213	100859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4395	5	2	0.11	18986695	4365	205.80	4390	4415	4320	5700	3075	4390	4349.76	0.47	0	-209	4453	4421	4403	4371	4353	4437	4387	37	1310	500	2980	5	1	7310300	321	23.01	0.65	12	0.06	191.00	6716.00	8780	20230307	-49.94	3730	20231027	17.83	5420	-18.91	20240105	4295	2.33	20240102	8780	-49.94	20230307	3730	17.83	20231027	0.73	N	365900	500	36 억		34087	N	N	0	N	00	N