KissMeData/188260/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	160856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	5	2	0.14	45477485	12393	58.83	3685	3730	3635	4800	2590	3695	3669.40	0.62	0	-871	3761	3727	3681	3647	3601	3705	3625	34	1105	500	2580	5	1	6752338	250	-5.43	-1.71	12	0.18	-681.00	-2165.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.31	N	188260	500	33 억		42143	N	N	0	N	00	N
3	20240229	150858	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3645	-50	5	-1.35	35911635	9794	46.50	3685	3730	3635	4800	2590	3695	3666.41	0.62	0	-605	3761	3727	3681	3647	3601	3705	3625	34	1105	500	2580	5	1	6752338	246	-5.35	-1.68	12	0.15	-681.00	-2165.00	9910	20231106	-63.22	3575	20240215	1.96	4600	-20.76	20240108	3575	1.96	20240215	9910	-63.22	20231106	3575	1.96	20240215	0.31	N	188260	500	33 억		42143	N	N	0	N	00	N
4	20240229	140859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	-10	5	-0.27	31543230	8596	40.81	3685	3730	3645	4800	2590	3695	3669.22	0.62	0	-669	3761	3727	3681	3647	3601	3705	3625	34	1105	500	2580	5	1	6752338	249	-5.41	-1.70	12	0.13	-681.00	-2165.00	9910	20231106	-62.82	3575	20240215	3.08	4600	-19.89	20240108	3575	3.08	20240215	9910	-62.82	20231106	3575	3.08	20240215	0.31	N	188260	500	33 억		42143	N	N	0	N	00	N
5	20240229	130856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	5	2	0.14	25084410	6827	32.41	3685	3730	3645	4800	2590	3695	3673.99	0.62	0	-637	3761	3727	3681	3647	3601	3705	3625	34	1105	500	2580	5	1	6752338	250	-5.43	-1.71	12	0.10	-681.00	-2165.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.31	N	188260	500	33 억		42143	N	N	0	N	00	N
6	20240229	120857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	-5	5	-0.14	23110695	6293	29.88	3685	3730	3645	4800	2590	3695	3672.08	0.62	0	-577	3761	3727	3681	3647	3601	3705	3625	34	1105	500	2580	5	1	6752338	249	-5.42	-1.70	12	0.09	-681.00	-2165.00	9910	20231106	-62.76	3575	20240215	3.22	4600	-19.78	20240108	3575	3.22	20240215	9910	-62.76	20231106	3575	3.22	20240215	0.31	N	188260	500	33 억		42143	N	N	0	N	00	N
7	20240229	110859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	-35	5	-0.95	10800475	2932	13.92	3685	3730	3645	4800	2590	3695	3683.25	0.62	0	-269	3761	3727	3681	3647	3601	3705	3625	34	1105	500	2580	5	1	6752338	247	-5.37	-1.69	12	0.04	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.31	N	188260	500	33 억		42143	N	N	0	N	00	N
8	20240229	100900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	0	3	0.00	6882170	1869	8.87	3685	3730	3645	4800	2590	3695	3681.55	0.62	0	-152	3761	3727	3681	3647	3601	3705	3625	34	1105	500	2580	5	1	6752338	249	-5.43	-1.71	12	0.03	-681.00	-2165.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.31	N	188260	500	33 억		42143	N	N	0	N	00	N
9	20240229	090857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	35	2	0.95	1603295	435	2.07	3685	3730	3645	4800	2590	3695	3682.97	0.62	0	-11	3761	3727	3681	3647	3601	3705	3625	34	1105	500	2580	5	1	6752338	252	-5.48	-1.72	12	0.01	-681.00	-2165.00	9910	20231106	-62.36	3575	20240215	4.34	4600	-18.91	20240108	3575	4.34	20240215	9910	-62.36	20231106	3575	4.34	20240215	0.31	N	188260	500	33 억		42143	N	N	0	N	00	N
10	20240228	160807	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	-5	5	-0.14	74769850	20329	141.93	3700	3715	3635	4810	2590	3700	3677.99	0.63	0	-103	3763	3731	3703	3671	3643	3717	3657	34	1110	500	2590	5	1	6752338	249	-5.43	-1.71	12	0.30	-681.00	-2165.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.31	N	188260	500	33 억		42246	N	N	0	N	00	N
11	20240228	150807	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	-20	5	-0.54	67936370	18479	129.02	3700	3715	3635	4810	2590	3700	3676.41	0.63	0	122	3763	3731	3703	3671	3643	3717	3657	34	1110	500	2590	5	1	6752338	248	-5.40	-1.70	12	0.27	-681.00	-2165.00	9910	20231106	-62.87	3575	20240215	2.94	4600	-20.00	20240108	3575	2.94	20240215	9910	-62.87	20231106	3575	2.94	20240215	0.31	N	188260	500	33 억		42246	N	N	0	N	00	N
12	20240228	140856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	-20	5	-0.54	50940375	13850	96.70	3700	3715	3635	4810	2590	3700	3678.01	0.63	0	503	3763	3731	3703	3671	3643	3717	3657	34	1110	500	2590	5	1	6752338	248	-5.40	-1.70	12	0.21	-681.00	-2165.00	9910	20231106	-62.87	3575	20240215	2.94	4600	-20.00	20240108	3575	2.94	20240215	9910	-62.87	20231106	3575	2.94	20240215	0.31	N	188260	500	33 억		42246	N	N	0	N	00	N
13	20240228	130856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	-5	5	-0.14	31168780	8454	59.02	3700	3715	3635	4810	2590	3700	3686.87	0.63	0	-416	3763	3731	3703	3671	3643	3717	3657	34	1110	500	2590	5	1	6752338	249	-5.43	-1.71	12	0.13	-681.00	-2165.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.31	N	188260	500	33 억		42246	N	N	0	N	00	N
14	20240228	120859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	0	3	0.00	29753845	8071	56.35	3700	3715	3635	4810	2590	3700	3686.51	0.63	0	-449	3763	3731	3703	3671	3643	3717	3657	34	1110	500	2590	5	1	6752338	250	-5.43	-1.71	12	0.12	-681.00	-2165.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.31	N	188260	500	33 억		42246	N	N	0	N	00	N
15	20240228	110825	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	-10	5	-0.27	17327740	4712	32.90	3700	3715	3635	4810	2590	3700	3677.36	0.63	0	-415	3763	3731	3703	3671	3643	3717	3657	34	1110	500	2590	5	1	6752338	249	-5.42	-1.70	12	0.07	-681.00	-2165.00	9910	20231106	-62.76	3575	20240215	3.22	4600	-19.78	20240108	3575	3.22	20240215	9910	-62.76	20231106	3575	3.22	20240215	0.31	N	188260	500	33 억		42246	N	N	0	N	00	N
16	20240228	100855	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	-20	5	-0.54	9061940	2467	17.22	3700	3715	3635	4810	2590	3700	3673.26	0.63	0	211	3763	3731	3703	3671	3643	3717	3657	34	1110	500	2590	5	1	6752338	248	-5.40	-1.70	12	0.04	-681.00	-2165.00	9910	20231106	-62.87	3575	20240215	2.94	4600	-20.00	20240108	3575	2.94	20240215	9910	-62.87	20231106	3575	2.94	20240215	0.31	N	188260	500	33 억		42246	N	N	0	N	00	N
17	20240228	090859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3715	15	2	0.41	1780295	482	3.37	3700	3715	3670	4810	2590	3700	3693.56	0.63	0	141	3763	3731	3703	3671	3643	3717	3657	34	1110	500	2590	5	1	6752338	251	-5.46	-1.72	12	0.01	-681.00	-2165.00	9910	20231106	-62.51	3575	20240215	3.92	4600	-19.24	20240108	3575	3.92	20240215	9910	-62.51	20231106	3575	3.92	20240215	0.31	N	188260	500	33 억		42246	N	N	0	N	00	N
18	20240227	160857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	-20	5	-0.54	45761860	12366	36.35	3720	3735	3675	4835	2605	3720	3700.62	0.65	0	-1909	3820	3770	3685	3635	3550	3795	3660	34	1115	500	2600	5	1	6752338	250	-5.43	-1.71	12	0.18	-681.00	-2165.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.31	N	188260	500	33 억		44155	N	N	0	N	00	N
19	20240227	150858	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	-30	5	-0.81	43579265	11776	34.62	3720	3735	3675	4835	2605	3720	3700.68	0.65	0	-1860	3820	3770	3685	3635	3550	3795	3660	34	1115	500	2600	5	1	6752338	249	-5.42	-1.70	12	0.17	-681.00	-2165.00	9910	20231106	-62.76	3575	20240215	3.22	4600	-19.78	20240108	3575	3.22	20240215	9910	-62.76	20231106	3575	3.22	20240215	0.31	N	188260	500	33 억		44155	N	N	0	N	00	N
20	20240227	140854	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	-35	5	-0.94	36918455	9968	29.30	3720	3735	3675	4835	2605	3720	3703.70	0.65	0	-1689	3820	3770	3685	3635	3550	3795	3660	34	1115	500	2600	5	1	6752338	249	-5.41	-1.70	12	0.15	-681.00	-2165.00	9910	20231106	-62.82	3575	20240215	3.08	4600	-19.89	20240108	3575	3.08	20240215	9910	-62.82	20231106	3575	3.08	20240215	0.31	N	188260	500	33 억		44155	N	N	0	N	00	N
21	20240227	130816	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3715	-5	5	-0.13	27066125	7303	21.47	3720	3735	3675	4835	2605	3720	3706.17	0.65	0	-1036	3820	3770	3685	3635	3550	3795	3660	34	1115	500	2600	5	1	6752338	251	-5.46	-1.72	12	0.11	-681.00	-2165.00	9910	20231106	-62.51	3575	20240215	3.92	4600	-19.24	20240108	3575	3.92	20240215	9910	-62.51	20231106	3575	3.92	20240215	0.31	N	188260	500	33 억		44155	N	N	0	N	00	N
22	20240227	120858	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3725	5	2	0.13	23124900	6239	18.34	3720	3735	3675	4835	2605	3720	3706.51	0.65	0	-1028	3820	3770	3685	3635	3550	3795	3660	34	1115	500	2600	5	1	6752338	252	-5.47	-1.72	12	0.09	-681.00	-2165.00	9910	20231106	-62.41	3575	20240215	4.20	4600	-19.02	20240108	3575	4.20	20240215	9910	-62.41	20231106	3575	4.20	20240215	0.31	N	188260	500	33 억		44155	N	N	0	N	00	N
23	20240227	110857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	0	3	0.00	19030735	5134	15.09	3720	3735	3675	4835	2605	3720	3706.80	0.65	0	-329	3820	3770	3685	3635	3550	3795	3660	34	1115	500	2600	5	1	6752338	251	-5.46	-1.72	12	0.08	-681.00	-2165.00	9910	20231106	-62.46	3575	20240215	4.06	4600	-19.13	20240108	3575	4.06	20240215	9910	-62.46	20231106	3575	4.06	20240215	0.31	N	188260	500	33 억		44155	N	N	0	N	00	N
24	20240227	100852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3725	5	2	0.13	10060250	2720	8.00	3720	3735	3675	4835	2605	3720	3698.62	0.65	0	-164	3820	3770	3685	3635	3550	3795	3660	34	1115	500	2600	5	1	6752338	252	-5.47	-1.72	12	0.04	-681.00	-2165.00	9910	20231106	-62.41	3575	20240215	4.20	4600	-19.02	20240108	3575	4.20	20240215	9910	-62.41	20231106	3575	4.20	20240215	0.31	N	188260	500	33 억		44155	N	N	0	N	00	N
25	20240227	090857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	-40	5	-1.08	3054605	822	2.42	3720	3720	3680	4835	2605	3720	3716.06	0.65	0	-10	3820	3770	3685	3635	3550	3795	3660	34	1115	500	2600	5	1	6752338	248	-5.40	-1.70	12	0.01	-681.00	-2165.00	9910	20231106	-62.87	3575	20240215	2.94	4600	-20.00	20240108	3575	2.94	20240215	9910	-62.87	20231106	3575	2.94	20240215	0.31	N	188260	500	33 억		44155	N	N	0	N	00	N
26	20240226	160852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	95	2	2.62	123613155	33835	109.00	3635	3735	3600	4710	2540	3625	3653.41	0.62	0	2558	3821	3722	3651	3552	3481	3772	3602	34	1085	500	2530	5	1	6752338	251	-5.46	-1.72	12	0.50	-681.00	-2165.00	9910	20231106	-62.46	3575	20240215	4.06	4600	-19.13	20240108	3575	4.06	20240215	9910	-62.46	20231106	3575	4.06	20240215	0.31	N	188260	500	33 억		41597	N	N	0	N	00	N
27	20240226	150847	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3715	90	2	2.48	114720965	31441	101.29	3635	3735	3600	4710	2540	3625	3648.77	0.62	0	2261	3821	3722	3651	3552	3481	3772	3602	34	1085	500	2530	5	1	6752338	251	-5.46	-1.72	12	0.47	-681.00	-2165.00	9910	20231106	-62.51	3575	20240215	3.92	4600	-19.24	20240108	3575	3.92	20240215	9910	-62.51	20231106	3575	3.92	20240215	0.31	N	188260	500	33 억		41597	N	N	0	N	00	N
28	20240226	140850	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	75	2	2.07	103237820	28339	91.30	3635	3735	3600	4710	2540	3625	3642.96	0.62	0	1648	3821	3722	3651	3552	3481	3772	3602	34	1085	500	2530	5	1	6752338	250	-5.43	-1.71	12	0.42	-681.00	-2165.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.31	N	188260	500	33 억		41597	N	N	0	N	00	N
29	20240226	130845	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	35	2	0.97	75760645	20876	67.26	3635	3700	3600	4710	2540	3625	3629.08	0.62	0	-204	3821	3722	3651	3552	3481	3772	3602	34	1085	500	2530	5	1	6752338	247	-5.37	-1.69	12	0.31	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.31	N	188260	500	33 억		41597	N	N	0	N	00	N
30	20240226	120843	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	35	2	0.97	72394985	19954	64.28	3635	3700	3600	4710	2540	3625	3628.09	0.62	0	-421	3821	3722	3651	3552	3481	3772	3602	34	1085	500	2530	5	1	6752338	247	-5.37	-1.69	12	0.30	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.31	N	188260	500	33 억		41597	N	N	0	N	00	N
31	20240226	110844	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3615	-10	5	-0.28	57411500	15845	51.05	3635	3700	3600	4710	2540	3625	3623.32	0.62	0	-441	3821	3722	3651	3552	3481	3772	3602	34	1085	500	2530	5	1	6752338	244	-5.31	-1.67	12	0.23	-681.00	-2165.00	9910	20231106	-63.52	3575	20240215	1.12	4600	-21.41	20240108	3575	1.12	20240215	9910	-63.52	20231106	3575	1.12	20240215	0.31	N	188260	500	33 억		41597	N	N	0	N	00	N
32	20240226	100840	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3640	15	2	0.41	28020045	7706	24.83	3635	3700	3630	4710	2540	3625	3636.13	0.62	0	-2018	3821	3722	3651	3552	3481	3772	3602	34	1085	500	2530	5	1	6752338	246	-5.35	-1.68	12	0.11	-681.00	-2165.00	9910	20231106	-63.27	3575	20240215	1.82	4600	-20.87	20240108	3575	1.82	20240215	9910	-63.27	20231106	3575	1.82	20240215	0.31	N	188260	500	33 억		41597	N	N	0	N	00	N
33	20240226	090840	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	25	2	0.69	8678225	2387	7.69	3635	3700	3630	4710	2540	3625	3635.62	0.62	0	136	3821	3722	3651	3552	3481	3772	3602	34	1085	500	2530	5	1	6752338	246	-5.36	-1.69	12	0.04	-681.00	-2165.00	9910	20231106	-63.17	3575	20240215	2.10	4600	-20.65	20240108	3575	2.10	20240215	9910	-63.17	20231106	3575	2.10	20240215	0.31	N	188260	500	33 억		41597	N	N	0	N	00	N
34	20240223	160841	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3625	-40	5	-1.09	112036710	31022	150.12	3615	3750	3580	4760	2570	3665	3611.48	0.67	0	-3828	3795	3730	3665	3600	3535	3762	3632	34	1095	500	2560	5	1	6752338	245	-5.32	-1.67	12	0.46	-681.00	-2165.00	9910	20231106	-63.42	3575	20240215	1.40	4600	-21.20	20240108	3575	1.40	20240215	9910	-63.42	20231106	3575	1.40	20240215	0.31	N	188260	500	33 억		45425	N	N	0	N	00	N
35	20240223	150837	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3585	-80	5	-2.18	104299685	28877	139.74	3615	3750	3580	4760	2570	3665	3611.86	0.67	0	-3848	3795	3730	3665	3600	3535	3762	3632	34	1095	500	2560	5	1	6752338	242	-5.26	-1.66	12	0.43	-681.00	-2165.00	9910	20231106	-63.82	3575	20240215	0.28	4600	-22.07	20240108	3575	0.28	20240215	9910	-63.82	20231106	3575	0.28	20240215	0.31	N	188260	500	33 억		45425	N	N	0	N	00	N
36	20240223	140837	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3600	-65	5	-1.77	81040640	22410	108.44	3615	3750	3585	4760	2570	3665	3616.27	0.67	0	-3507	3795	3730	3665	3600	3535	3762	3632	34	1095	500	2560	5	1	6752338	243	-5.29	-1.66	12	0.33	-681.00	-2165.00	9910	20231106	-63.67	3575	20240215	0.70	4600	-21.74	20240108	3575	0.70	20240215	9910	-63.67	20231106	3575	0.70	20240215	0.31	N	188260	500	33 억		45425	N	N	0	N	00	N
37	20240223	130834	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3590	-75	5	-2.05	58294545	16076	77.79	3615	3750	3590	4760	2570	3665	3626.18	0.67	0	-4011	3795	3730	3665	3600	3535	3762	3632	34	1095	500	2560	5	1	6752338	242	-5.27	-1.66	12	0.24	-681.00	-2165.00	9910	20231106	-63.77	3575	20240215	0.42	4600	-21.96	20240108	3575	0.42	20240215	9910	-63.77	20231106	3575	0.42	20240215	0.31	N	188260	500	33 억		45425	N	N	0	N	00	N
38	20240223	120837	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3625	-40	5	-1.09	30962725	8506	41.16	3615	3750	3600	4760	2570	3665	3640.10	0.67	0	-3792	3795	3730	3665	3600	3535	3762	3632	34	1095	500	2560	5	1	6752338	245	-5.32	-1.67	12	0.13	-681.00	-2165.00	9910	20231106	-63.42	3575	20240215	1.40	4600	-21.20	20240108	3575	1.40	20240215	9910	-63.42	20231106	3575	1.40	20240215	0.31	N	188260	500	33 억		45425	N	N	0	N	00	N
39	20240223	110829	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3645	-20	5	-0.55	28009290	7694	37.23	3615	3750	3600	4760	2570	3665	3640.41	0.67	0	-3785	3795	3730	3665	3600	3535	3762	3632	34	1095	500	2560	5	1	6752338	246	-5.35	-1.68	12	0.11	-681.00	-2165.00	9910	20231106	-63.22	3575	20240215	1.96	4600	-20.76	20240108	3575	1.96	20240215	9910	-63.22	20231106	3575	1.96	20240215	0.31	N	188260	500	33 억		45425	N	N	0	N	00	N
40	20240223	100832	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3655	-10	5	-0.27	25839115	7098	34.35	3615	3750	3600	4760	2570	3665	3640.34	0.67	0	-3773	3795	3730	3665	3600	3535	3762	3632	34	1095	500	2560	5	1	6752338	247	-5.37	-1.69	12	0.11	-681.00	-2165.00	9910	20231106	-63.12	3575	20240215	2.24	4600	-20.54	20240108	3575	2.24	20240215	9910	-63.12	20231106	3575	2.24	20240215	0.31	N	188260	500	33 억		45425	N	N	0	N	00	N
41	20240223	090834	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	-5	5	-0.14	1450060	400	1.94	3615	3665	3615	4760	2570	3665	3625.15	0.67	0	-86	3795	3730	3665	3600	3535	3762	3632	34	1095	500	2560	5	1	6752338	247	-5.37	-1.69	12	0.01	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.31	N	188260	500	33 억		45425	N	N	0	N	00	N
42	20240222	160823	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3665	30	2	0.83	75187150	20654	136.82	3650	3730	3600	4725	2545	3635	3640.32	0.67	0	84	3811	3722	3671	3582	3531	3767	3627	34	1090	500	2540	5	1	6752338	247	-5.38	-1.69	12	0.31	-681.00	-2165.00	9910	20231106	-63.02	3575	20240215	2.52	4600	-20.33	20240108	3575	2.52	20240215	9910	-63.02	20231106	3575	2.52	20240215	0.31	N	188260	500	33 억		45341	N	N	0	N	00	N
43	20240222	150831	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	0	3	0.00	67614055	18569	123.01	3650	3730	3600	4725	2545	3635	3641.23	0.67	0	-160	3811	3722	3671	3582	3531	3767	3627	34	1090	500	2540	5	1	6752338	245	-5.34	-1.68	12	0.28	-681.00	-2165.00	9910	20231106	-63.32	3575	20240215	1.68	4600	-20.98	20240108	3575	1.68	20240215	9910	-63.32	20231106	3575	1.68	20240215	0.31	N	188260	500	33 억		45341	N	N	0	N	00	N
44	20240222	140829	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	35	2	0.96	65412195	17962	118.99	3650	3730	3600	4725	2545	3635	3641.70	0.67	0	-154	3811	3722	3671	3582	3531	3767	3627	34	1090	500	2540	5	1	6752338	248	-5.39	-1.70	12	0.27	-681.00	-2165.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.31	N	188260	500	33 억		45341	N	N	0	N	00	N
45	20240222	130817	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3640	5	2	0.14	54313160	14923	98.85	3650	3730	3600	4725	2545	3635	3639.56	0.67	0	-778	3811	3722	3671	3582	3531	3767	3627	34	1090	500	2540	5	1	6752338	246	-5.35	-1.68	12	0.22	-681.00	-2165.00	9910	20231106	-63.27	3575	20240215	1.82	4600	-20.87	20240108	3575	1.82	20240215	9910	-63.27	20231106	3575	1.82	20240215	0.31	N	188260	500	33 억		45341	N	N	0	N	00	N
46	20240222	120827	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3625	-10	5	-0.28	10908525	2998	19.86	3650	3730	3600	4725	2545	3635	3638.60	0.67	0	-528	3811	3722	3671	3582	3531	3767	3627	34	1090	500	2540	5	1	6752338	245	-5.32	-1.67	12	0.04	-681.00	-2165.00	9910	20231106	-63.42	3575	20240215	1.40	4600	-21.20	20240108	3575	1.40	20240215	9910	-63.42	20231106	3575	1.40	20240215	0.31	N	188260	500	33 억		45341	N	N	0	N	00	N
47	20240222	110824	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3645	10	2	0.28	10527640	2893	19.16	3650	3730	3600	4725	2545	3635	3639.00	0.67	0	-518	3811	3722	3671	3582	3531	3767	3627	34	1090	500	2540	5	1	6752338	246	-5.35	-1.68	12	0.04	-681.00	-2165.00	9910	20231106	-63.22	3575	20240215	1.96	4600	-20.76	20240108	3575	1.96	20240215	9910	-63.22	20231106	3575	1.96	20240215	0.31	N	188260	500	33 억		45341	N	N	0	N	00	N
48	20240222	100816	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3640	5	2	0.14	6886200	1891	12.53	3650	3730	3600	4725	2545	3635	3641.57	0.67	0	-720	3811	3722	3671	3582	3531	3767	3627	34	1090	500	2540	5	1	6752338	246	-5.35	-1.68	12	0.03	-681.00	-2165.00	9910	20231106	-63.27	3575	20240215	1.82	4600	-20.87	20240108	3575	1.82	20240215	9910	-63.27	20231106	3575	1.82	20240215	0.31	N	188260	500	33 억		45341	N	N	0	N	00	N
49	20240222	090832	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	15	2	0.41	4409650	1207	8.00	3650	3730	3650	4725	2545	3635	3653.40	0.67	0	-763	3811	3722	3671	3582	3531	3767	3627	34	1090	500	2540	5	1	6752338	246	-5.36	-1.69	12	0.02	-681.00	-2165.00	9910	20231106	-63.17	3575	20240215	2.10	4600	-20.65	20240108	3575	2.10	20240215	9910	-63.17	20231106	3575	2.10	20240215	0.31	N	188260	500	33 억		45341	N	N	0	N	00	N
50	20240221	160824	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	35	2	0.97	54611630	14886	40.00	3620	3760	3620	4680	2520	3600	3668.66	0.69	0	-1503	3736	3667	3631	3562	3526	3650	3545	34	1080	500	2520	5	1	6752338	245	-5.34	-1.68	12	0.22	-681.00	-2165.00	9910	20231106	-63.32	3575	20240215	1.68	4600	-20.98	20240108	3575	1.68	20240215	9910	-63.32	20231106	3575	1.68	20240215	0.31	N	188260	500	33 억		46573	N	N	0	N	00	N
51	20240221	150816	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	35	2	0.97	49211150	13401	36.01	3620	3760	3620	4680	2520	3600	3672.20	0.69	0	-1373	3736	3667	3631	3562	3526	3650	3545	34	1080	500	2520	5	1	6752338	245	-5.34	-1.68	12	0.20	-681.00	-2165.00	9910	20231106	-63.32	3575	20240215	1.68	4600	-20.98	20240108	3575	1.68	20240215	9910	-63.32	20231106	3575	1.68	20240215	0.31	N	188260	500	33 억		46573	N	N	0	N	00	N
52	20240221	140815	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	60	2	1.67	40671990	11061	29.72	3620	3760	3620	4680	2520	3600	3677.06	0.69	0	375	3736	3667	3631	3562	3526	3650	3545	34	1080	500	2520	5	1	6752338	247	-5.37	-1.69	12	0.16	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.31	N	188260	500	33 억		46573	N	N	0	N	00	N
53	20240221	130816	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3655	55	2	1.53	30786745	8345	22.42	3620	3760	3620	4680	2520	3600	3689.24	0.69	0	133	3736	3667	3631	3562	3526	3650	3545	34	1080	500	2520	5	1	6752338	247	-5.37	-1.69	12	0.12	-681.00	-2165.00	9910	20231106	-63.12	3575	20240215	2.24	4600	-20.54	20240108	3575	2.24	20240215	9910	-63.12	20231106	3575	2.24	20240215	0.31	N	188260	500	33 억		46573	N	N	0	N	00	N
54	20240221	120817	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	50	2	1.39	25311785	6844	18.39	3620	3760	3620	4680	2520	3600	3698.39	0.69	0	69	3736	3667	3631	3562	3526	3650	3545	34	1080	500	2520	5	1	6752338	246	-5.36	-1.69	12	0.10	-681.00	-2165.00	9910	20231106	-63.17	3575	20240215	2.10	4600	-20.65	20240108	3575	2.10	20240215	9910	-63.17	20231106	3575	2.10	20240215	0.31	N	188260	500	33 억		46573	N	N	0	N	00	N
55	20240221	110823	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	80	2	2.22	18691580	5038	13.54	3620	3760	3620	4680	2520	3600	3710.12	0.69	0	-253	3736	3667	3631	3562	3526	3650	3545	34	1080	500	2520	5	1	6752338	248	-5.40	-1.70	12	0.07	-681.00	-2165.00	9910	20231106	-62.87	3575	20240215	2.94	4600	-20.00	20240108	3575	2.94	20240215	9910	-62.87	20231106	3575	2.94	20240215	0.31	N	188260	500	33 억		46573	N	N	0	N	00	N
56	20240221	100816	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	140	2	3.89	8847025	2397	6.44	3620	3745	3620	4680	2520	3600	3690.87	0.69	0	-161	3736	3667	3631	3562	3526	3650	3545	34	1080	500	2520	5	1	6752338	253	-5.49	-1.73	12	0.04	-681.00	-2165.00	9910	20231106	-62.26	3575	20240215	4.62	4600	-18.70	20240108	3575	4.62	20240215	9910	-62.26	20231106	3575	4.62	20240215	0.31	N	188260	500	33 억		46573	N	N	0	N	00	N
57	20240221	090814	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	80	2	2.22	280645	77	0.21	3620	3680	3620	4680	2520	3600	3644.74	0.69	0	-10	3736	3667	3631	3562	3526	3650	3545	34	1080	500	2520	5	1	6752338	248	-5.40	-1.70	12	0.00	-681.00	-2165.00	9910	20231106	-62.87	3575	20240215	2.94	4600	-20.00	20240108	3575	2.94	20240215	9910	-62.87	20231106	3575	2.94	20240215	0.31	N	188260	500	33 억		46573	N	N	0	N	00	N
58	20240220	160808	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3600	-65	5	-1.77	133133660	36612	150.49	3675	3700	3595	4760	2570	3665	3636.34	0.68	0	602	3765	3715	3690	3640	3615	3702	3627	34	1095	500	2560	5	1	6752338	243	-5.29	-1.66	12	0.54	-681.00	-2165.00	9910	20231106	-63.67	3575	20240215	0.70	4600	-21.74	20240108	3575	0.70	20240215	9910	-63.67	20231106	3575	0.70	20240215	0.31	N	188260	500	33 억		46242	N	N	0	N	00	N
59	20240220	150810	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3615	-50	5	-1.36	92447930	25350	104.20	3675	3700	3595	4760	2570	3665	3646.86	0.68	0	7372	3765	3715	3690	3640	3615	3702	3627	34	1095	500	2560	5	1	6752338	244	-5.31	-1.67	12	0.38	-681.00	-2165.00	9910	20231106	-63.52	3575	20240215	1.12	4600	-21.41	20240108	3575	1.12	20240215	9910	-63.52	20231106	3575	1.12	20240215	0.31	N	188260	500	33 억		46242	N	N	0	N	00	N
60	20240220	140807	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3640	-25	5	-0.68	84261725	23089	94.91	3675	3700	3600	4760	2570	3665	3649.43	0.68	0	7855	3765	3715	3690	3640	3615	3702	3627	34	1095	500	2560	5	1	6752338	246	-5.35	-1.68	12	0.34	-681.00	-2165.00	9910	20231106	-63.27	3575	20240215	1.82	4600	-20.87	20240108	3575	1.82	20240215	9910	-63.27	20231106	3575	1.82	20240215	0.31	N	188260	500	33 억		46242	N	N	0	N	00	N
61	20240220	130811	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3675	10	2	0.27	42565165	11590	47.64	3675	3700	3620	4760	2570	3665	3672.58	0.68	0	953	3765	3715	3690	3640	3615	3702	3627	34	1095	500	2560	5	1	6752338	248	-5.40	-1.70	12	0.17	-681.00	-2165.00	9910	20231106	-62.92	3575	20240215	2.80	4600	-20.11	20240108	3575	2.80	20240215	9910	-62.92	20231106	3575	2.80	20240215	0.31	N	188260	500	33 억		46242	N	N	0	N	00	N
62	20240220	120806	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	35	2	0.95	41517210	11306	46.47	3675	3700	3620	4760	2570	3665	3672.14	0.68	0	872	3765	3715	3690	3640	3615	3702	3627	34	1095	500	2560	5	1	6752338	250	-5.43	-1.71	12	0.17	-681.00	-2165.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.31	N	188260	500	33 억		46242	N	N	0	N	00	N
63	20240220	110807	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	5	2	0.14	32631710	8901	36.59	3675	3695	3620	4760	2570	3665	3666.07	0.68	0	1005	3765	3715	3690	3640	3615	3702	3627	34	1095	500	2560	5	1	6752338	248	-5.39	-1.70	12	0.13	-681.00	-2165.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.31	N	188260	500	33 억		46242	N	N	0	N	00	N
64	20240220	100759	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3665	0	3	0.00	29172690	7957	32.71	3675	3695	3620	4760	2570	3665	3666.29	0.68	0	764	3765	3715	3690	3640	3615	3702	3627	34	1095	500	2560	5	1	6752338	247	-5.38	-1.69	12	0.12	-681.00	-2165.00	9910	20231106	-63.02	3575	20240215	2.52	4600	-20.33	20240108	3575	2.52	20240215	9910	-63.02	20231106	3575	2.52	20240215	0.31	N	188260	500	33 억		46242	N	N	0	N	00	N
65	20240220	090814	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	5	2	0.14	4799165	1307	5.37	3675	3685	3670	4760	2570	3665	3671.89	0.68	0	-953	3765	3715	3690	3640	3615	3702	3627	34	1095	500	2560	5	1	6752338	248	-5.39	-1.70	12	0.02	-681.00	-2165.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.31	N	188260	500	33 억		46242	N	N	0	N	00	N
66	20240219	160809	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3665	-60	5	-1.61	90250440	24328	106.77	3720	3740	3665	4840	2610	3725	3709.74	0.65	0	2235	3801	3762	3691	3652	3581	3782	3672	34	1115	500	2600	5	1	6752338	247	-5.38	-1.69	12	0.36	-681.00	-2165.00	9910	20231106	-63.02	3575	20240215	2.52	4600	-20.33	20240108	3575	2.52	20240215	9910	-63.02	20231106	3575	2.52	20240215	0.31	N	188260	500	33 억		44007	N	N	0	N	00	N
67	20240219	150813	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	-30	5	-0.81	77128605	20759	91.10	3720	3740	3670	4840	2610	3725	3715.43	0.65	0	2563	3801	3762	3691	3652	3581	3782	3672	34	1115	500	2600	5	1	6752338	249	-5.43	-1.71	12	0.31	-681.00	-2165.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.31	N	188260	500	33 억		44007	N	N	0	N	00	N
68	20240219	140813	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3725	0	3	0.00	59586980	16003	70.23	3720	3740	3695	4840	2610	3725	3723.49	0.65	0	4023	3801	3762	3691	3652	3581	3782	3672	34	1115	500	2600	5	1	6752338	252	-5.47	-1.72	12	0.24	-681.00	-2165.00	9910	20231106	-62.41	3575	20240215	4.20	4600	-19.02	20240108	3575	4.20	20240215	9910	-62.41	20231106	3575	4.20	20240215	0.31	N	188260	500	33 억		44007	N	N	0	N	00	N
69	20240219	130812	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3710	-15	5	-0.40	55100570	14792	64.92	3720	3740	3695	4840	2610	3725	3725.03	0.65	0	4410	3801	3762	3691	3652	3581	3782	3672	34	1115	500	2600	5	1	6752338	251	-5.45	-1.71	12	0.22	-681.00	-2165.00	9910	20231106	-62.56	3575	20240215	3.78	4600	-19.35	20240108	3575	3.78	20240215	9910	-62.56	20231106	3575	3.78	20240215	0.31	N	188260	500	33 억		44007	N	N	0	N	00	N
70	20240219	120811	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3705	-20	5	-0.54	54772800	14704	64.53	3720	3740	3695	4840	2610	3725	3725.03	0.65	0	4410	3801	3762	3691	3652	3581	3782	3672	34	1115	500	2600	5	1	6752338	250	-5.44	-1.71	12	0.22	-681.00	-2165.00	9910	20231106	-62.61	3575	20240215	3.64	4600	-19.46	20240108	3575	3.64	20240215	9910	-62.61	20231106	3575	3.64	20240215	0.31	N	188260	500	33 억		44007	N	N	0	N	00	N
71	20240219	110809	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3705	-20	5	-0.54	48346625	12974	56.94	3720	3740	3700	4840	2610	3725	3726.42	0.65	0	4360	3801	3762	3691	3652	3581	3782	3672	34	1115	500	2600	5	1	6752338	250	-5.44	-1.71	12	0.19	-681.00	-2165.00	9910	20231106	-62.61	3575	20240215	3.64	4600	-19.46	20240108	3575	3.64	20240215	9910	-62.61	20231106	3575	3.64	20240215	0.31	N	188260	500	33 억		44007	N	N	0	N	00	N
72	20240219	100805	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3735	10	2	0.27	25966950	6963	30.56	3720	3740	3715	4840	2610	3725	3729.28	0.65	0	4130	3801	3762	3691	3652	3581	3782	3672	34	1115	500	2600	5	1	6752338	252	-5.48	-1.73	12	0.10	-681.00	-2165.00	9910	20231106	-62.31	3575	20240215	4.48	4600	-18.80	20240108	3575	4.48	20240215	9910	-62.31	20231106	3575	4.48	20240215	0.31	N	188260	500	33 억		44007	N	N	0	N	00	N
73	20240219	090805	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	5	2	0.13	10007260	2687	11.79	3720	3730	3720	4840	2610	3725	3724.32	0.65	0	2325	3801	3762	3691	3652	3581	3782	3672	34	1115	500	2600	5	1	6752338	252	-5.48	-1.72	12	0.04	-681.00	-2165.00	9910	20231106	-62.36	3575	20240215	4.34	4600	-18.91	20240108	3575	4.34	20240215	9910	-62.36	20231106	3575	4.34	20240215	0.31	N	188260	500	33 억		44007	N	N	0	N	00	N
74	20240216	160802	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3725	105	2	2.90	83348500	22713	137.12	3620	3730	3620	4705	2535	3620	3669.08	0.63	0	1433	3750	3685	3630	3565	3510	3657	3537	34	1085	500	2530	5	1	6752338	252	-5.47	-1.72	12	0.34	-681.00	-2165.00	9910	20231106	-62.41	3575	20240215	4.20	4600	-19.02	20240108	3575	4.20	20240215	9910	-62.41	20231106	3575	4.20	20240215	0.30	N	188260	500	33 억		42574	N	N	0	N	00	N
75	20240216	150808	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3715	95	2	2.62	73779580	20144	121.61	3620	3730	3620	4705	2535	3620	3662.61	0.63	0	1141	3750	3685	3630	3565	3510	3657	3537	34	1085	500	2530	5	1	6752338	251	-5.46	-1.72	12	0.30	-681.00	-2165.00	9910	20231106	-62.51	3575	20240215	3.92	4600	-19.24	20240108	3575	3.92	20240215	9910	-62.51	20231106	3575	3.92	20240215	0.30	N	188260	500	33 억		42574	N	N	0	N	00	N
76	20240216	140811	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	65	2	1.80	60372825	16512	99.69	3620	3700	3620	4705	2535	3620	3656.30	0.63	0	-1534	3750	3685	3630	3565	3510	3657	3537	34	1085	500	2530	5	1	6752338	249	-5.41	-1.70	12	0.24	-681.00	-2165.00	9910	20231106	-62.82	3575	20240215	3.08	4600	-19.89	20240108	3575	3.08	20240215	9910	-62.82	20231106	3575	3.08	20240215	0.30	N	188260	500	33 억		42574	N	N	0	N	00	N
77	20240216	130803	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	40	2	1.10	36611515	10040	60.61	3620	3690	3620	4705	2535	3620	3646.57	0.63	0	-2731	3750	3685	3630	3565	3510	3657	3537	34	1085	500	2530	5	1	6752338	247	-5.37	-1.69	12	0.15	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.30	N	188260	500	33 억		42574	N	N	0	N	00	N
78	20240216	120805	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	40	2	1.10	22562465	6185	37.34	3620	3690	3620	4705	2535	3620	3647.93	0.63	0	-2166	3750	3685	3630	3565	3510	3657	3537	34	1085	500	2530	5	1	6752338	247	-5.37	-1.69	12	0.09	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.30	N	188260	500	33 억		42574	N	N	0	N	00	N
79	20240216	110813	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	40	2	1.10	18967875	5202	31.41	3620	3690	3620	4705	2535	3620	3646.27	0.63	0	-2087	3750	3685	3630	3565	3510	3657	3537	34	1085	500	2530	5	1	6752338	247	-5.37	-1.69	12	0.08	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.30	N	188260	500	33 억		42574	N	N	0	N	00	N
80	20240216	100807	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	30	2	0.83	15488290	4249	25.65	3620	3690	3620	4705	2535	3620	3645.16	0.63	0	-2201	3750	3685	3630	3565	3510	3657	3537	34	1085	500	2530	5	1	6752338	246	-5.36	-1.69	12	0.06	-681.00	-2165.00	9910	20231106	-63.17	3575	20240215	2.10	4600	-20.65	20240108	3575	2.10	20240215	9910	-63.17	20231106	3575	2.10	20240215	0.30	N	188260	500	33 억		42574	N	N	0	N	00	N
81	20240216	090800	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	70	2	1.93	3667330	1011	6.10	3620	3690	3620	4705	2535	3620	3627.43	0.63	0	-327	3750	3685	3630	3565	3510	3657	3537	34	1085	500	2530	5	1	6752338	249	-5.42	-1.70	12	0.01	-681.00	-2165.00	9910	20231106	-62.76	3575	20240215	3.22	4600	-19.78	20240108	3575	3.22	20240215	9910	-62.76	20231106	3575	3.22	20240215	0.30	N	188260	500	33 억		42574	N	N	0	N	00	N
82	20240215	160759	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3620	-5	5	-0.14	58624330	16169	30.99	3650	3695	3575	4710	2540	3625	3625.72	0.56	0	4800	3761	3692	3646	3577	3531	3670	3555	34	1085	500	2530	5	1	6752338	244	-5.32	-1.67	12	0.24	-681.00	-2165.00	9910	20231106	-63.47	3575	20240215	1.26	4600	-21.30	20240108	3575	1.26	20240215	9910	-63.47	20231106	3575	1.26	20240215	0.30	N	188260	500	33 억		37774	N	N	0	N	00	N
83	20240215	150805	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3635	10	2	0.28	49855930	13752	26.36	3650	3695	3575	4710	2540	3625	3625.36	0.56	0	4729	3761	3692	3646	3577	3531	3670	3555	34	1085	500	2530	5	1	6752338	245	-5.34	-1.68	12	0.20	-681.00	-2165.00	9910	20231106	-63.32	3575	20240215	1.68	4600	-20.98	20240108	3575	1.68	20240215	9910	-63.32	20231106	3575	1.68	20240215	0.30	N	188260	500	33 억		37774	N	N	0	N	00	N
84	20240215	140800	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3640	15	2	0.41	41642105	11491	22.03	3650	3695	3575	4710	2540	3625	3623.89	0.56	0	3155	3761	3692	3646	3577	3531	3670	3555	34	1085	500	2530	5	1	6752338	246	-5.35	-1.68	12	0.17	-681.00	-2165.00	9910	20231106	-63.27	3575	20240215	1.82	4600	-20.87	20240108	3575	1.82	20240215	9910	-63.27	20231106	3575	1.82	20240215	0.30	N	188260	500	33 억		37774	N	N	0	N	00	N
85	20240215	130746	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3660	35	2	0.97	40819905	11265	21.59	3650	3695	3575	4710	2540	3625	3623.60	0.56	0	3135	3761	3692	3646	3577	3531	3670	3555	34	1085	500	2530	5	1	6752338	247	-5.37	-1.69	12	0.17	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.30	N	188260	500	33 억		37774	N	N	0	N	00	N
86	20240215	120759	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3670	45	2	1.24	35728845	9868	18.92	3650	3695	3575	4710	2540	3625	3620.68	0.56	0	2543	3761	3692	3646	3577	3531	3670	3555	34	1085	500	2530	5	1	6752338	248	-5.39	-1.70	12	0.15	-681.00	-2165.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.30	N	188260	500	33 억		37774	N	N	0	N	00	N
87	20240215	110755	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3625	0	3	0.00	30932585	8556	16.40	3650	3695	3575	4710	2540	3625	3615.31	0.56	0	2299	3761	3692	3646	3577	3531	3670	3555	34	1085	500	2530	5	1	6752338	245	-5.32	-1.67	12	0.13	-681.00	-2165.00	9910	20231106	-63.42	3575	20240215	1.40	4600	-21.20	20240108	3575	1.40	20240215	9910	-63.42	20231106	3575	1.40	20240215	0.30	N	188260	500	33 억		37774	N	N	0	N	00	N
88	20240215	100755	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3630	5	2	0.14	25128090	6953	13.33	3650	3695	3575	4710	2540	3625	3613.99	0.56	0	1790	3761	3692	3646	3577	3531	3670	3555	34	1085	500	2530	5	1	6752338	245	-5.33	-1.68	12	0.10	-681.00	-2165.00	9910	20231106	-63.37	3575	20240215	1.54	4600	-21.09	20240108	3575	1.54	20240215	9910	-63.37	20231106	3575	1.54	20240215	0.30	N	188260	500	33 억		37774	N	N	0	N	00	N
89	20240215	090756	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	10	2	0.28	495710	135	0.26	3650	3695	3630	4710	2540	3625	3671.93	0.56	0	-49	3761	3692	3646	3577	3531	3670	3555	34	1085	500	2530	5	1	6752338	245	-5.34	-1.68	12	0.00	-681.00	-2165.00	9910	20231106	-63.32	3600	20240214	0.97	4600	-20.98	20240108	3600	0.97	20240214	9910	-63.32	20231106	3600	0.97	20240214	0.30	N	188260	500	33 억		37774	N	N	0	N	00	N
90	20240214	160751	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3625	-35	5	-0.96	188358130	51783	38.56	3660	3715	3600	4755	2565	3660	3637.46	0.54	0	1152	4033	3846	3753	3566	3473	3800	3520	34	1095	500	2560	5	1	6752338	245	-5.32	-1.67	12	0.77	-681.00	-2165.00	9910	20231106	-63.42	3600	20240214	0.69	4600	-21.20	20240108	3600	0.69	20240214	9910	-63.42	20231106	3600	0.69	20240214	0.30	N	188260	500	33 억		36614	N	N	0	N	00	N
91	20240214	150753	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3660	0	3	0.00	144030155	39584	29.48	3660	3715	3600	4755	2565	3660	3638.60	0.54	0	1126	4033	3846	3753	3566	3473	3800	3520	34	1095	500	2560	5	1	6752338	247	-5.37	-1.69	12	0.59	-681.00	-2165.00	9910	20231106	-63.07	3600	20240214	1.67	4600	-20.43	20240108	3600	1.67	20240214	9910	-63.07	20231106	3600	1.67	20240214	0.30	N	188260	500	33 억		36614	N	N	0	N	00	N
92	20240214	140749	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3640	-20	5	-0.55	136489810	37513	27.94	3660	3715	3600	4755	2565	3660	3638.47	0.54	0	1266	4033	3846	3753	3566	3473	3800	3520	34	1095	500	2560	5	1	6752338	246	-5.35	-1.68	12	0.56	-681.00	-2165.00	9910	20231106	-63.27	3600	20240214	1.11	4600	-20.87	20240108	3600	1.11	20240214	9910	-63.27	20231106	3600	1.11	20240214	0.30	N	188260	500	33 억		36614	N	N	0	N	00	N
93	20240214	130751	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3620	-40	5	-1.09	124542465	34226	25.49	3660	3715	3600	4755	2565	3660	3638.83	0.54	0	-548	4033	3846	3753	3566	3473	3800	3520	34	1095	500	2560	5	1	6752338	244	-5.32	-1.67	12	0.51	-681.00	-2165.00	9910	20231106	-63.47	3600	20240214	0.56	4600	-21.30	20240108	3600	0.56	20240214	9910	-63.47	20231106	3600	0.56	20240214	0.30	N	188260	500	33 억		36614	N	N	0	N	00	N
94	20240214	120745	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3635	-25	5	-0.68	117274935	32221	24.00	3660	3715	3600	4755	2565	3660	3639.71	0.54	0	-266	4033	3846	3753	3566	3473	3800	3520	34	1095	500	2560	5	1	6752338	245	-5.34	-1.68	12	0.48	-681.00	-2165.00	9910	20231106	-63.32	3600	20240214	0.97	4600	-20.98	20240108	3600	0.97	20240214	9910	-63.32	20231106	3600	0.97	20240214	0.30	N	188260	500	33 억		36614	N	N	0	N	00	N
95	20240214	110751	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3635	-25	5	-0.68	87160475	23907	17.80	3660	3715	3615	4755	2565	3660	3645.81	0.54	0	-927	4033	3846	3753	3566	3473	3800	3520	34	1095	500	2560	5	1	6752338	245	-5.34	-1.68	12	0.35	-681.00	-2165.00	9910	20231106	-63.32	3615	20240214	0.55	4600	-20.98	20240108	3615	0.55	20240214	9910	-63.32	20231106	3615	0.55	20240214	0.30	N	188260	500	33 억		36614	N	N	0	N	00	N
96	20240214	090742	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3650	-10	5	-0.27	4744915	1297	0.97	3660	3680	3650	4755	2565	3660	3658.38	0.54	0	-118	4033	3846	3753	3566	3473	3800	3520	34	1095	500	2560	5	1	6752338	246	-5.36	-1.69	12	0.02	-681.00	-2165.00	9910	20231106	-63.17	3650	20240214	0.00	4600	-20.65	20240108	3650	0.00	20240214	9910	-63.17	20231106	3650	0.00	20240214	0.30	N	188260	500	33 억		36614	N	N	0	N	00	N
97	20240213	160742	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3660	-190	5	-4.94	498400155	134251	1226.60	3860	3940	3660	5000	2695	3850	3713.35	0.56	0	-4067	3963	3906	3878	3821	3793	3892	3807	34	1150	500	2690	5	1	6752338	247	-5.37	-1.69	12	1.99	-681.00	-2165.00	9910	20231106	-63.07	3660	20240213	0.00	4600	-20.43	20240108	3660	0.00	20240213	9910	-63.07	20231106	3660	0.00	20240213	0.30	N	188260	500	33 억		37961	N	N	0	N	00	N
98	20240213	150739	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3685	-165	5	-4.29	451814110	121557	1110.62	3860	3940	3670	5000	2695	3850	3716.89	0.56	0	1189	3963	3906	3878	3821	3793	3892	3807	34	1150	500	2690	5	1	6752338	249	-5.41	-1.70	12	1.80	-681.00	-2165.00	9910	20231106	-62.82	3670	20240213	0.41	4600	-19.89	20240108	3670	0.41	20240213	9910	-62.82	20231106	3670	0.41	20240213	0.30	N	188260	500	33 억		37961	N	N	0	N	00	N
99	20240213	140748	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3700	-150	5	-3.90	367701010	98781	902.52	3860	3940	3670	5000	2695	3850	3722.39	0.56	0	8649	3963	3906	3878	3821	3793	3892	3807	34	1150	500	2690	5	1	6752338	250	-5.43	-1.71	12	1.46	-681.00	-2165.00	9910	20231106	-62.66	3670	20240213	0.82	4600	-19.57	20240108	3670	0.82	20240213	9910	-62.66	20231106	3670	0.82	20240213	0.30	N	188260	500	33 억		37961	N	N	0	N	00	N
100	20240213	130739	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	-130	5	-3.38	277635060	74375	679.53	3860	3940	3685	5000	2695	3850	3732.91	0.56	0	13801	3963	3906	3878	3821	3793	3892	3807	34	1150	500	2690	5	1	6752338	251	-5.46	-1.72	12	1.10	-681.00	-2165.00	9910	20231106	-62.46	3680	20240201	1.09	4600	-19.13	20240108	3680	1.09	20240201	9910	-62.46	20231106	3680	1.09	20240201	0.30	N	188260	500	33 억		37961	N	N	0	N	00	N
101	20240213	120748	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3795	-55	5	-1.43	34946685	9104	83.18	3860	3940	3785	5000	2695	3850	3838.61	0.56	0	-961	3963	3906	3878	3821	3793	3892	3807	34	1150	500	2690	5	1	6752338	256	-5.57	-1.75	12	0.13	-681.00	-2165.00	9910	20231106	-61.71	3680	20240201	3.12	4600	-17.50	20240108	3680	3.12	20240201	9910	-61.71	20231106	3680	3.12	20240201	0.30	N	188260	500	33 억		37961	N	N	0	N	00	N
102	20240213	110802	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3880	30	2	0.78	15383655	3975	36.32	3860	3940	3785	5000	2695	3850	3870.10	0.56	0	-1337	3963	3906	3878	3821	3793	3892	3807	34	1150	500	2690	5	1	6752338	262	-5.70	-1.79	12	0.06	-681.00	-2165.00	9910	20231106	-60.85	3680	20240201	5.43	4600	-15.65	20240108	3680	5.43	20240201	9910	-60.85	20231106	3680	5.43	20240201	0.30	N	188260	500	33 억		37961	N	N	0	N	00	N
103	20240213	100630	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3890	40	2	1.04	6275920	1629	14.88	3860	3940	3785	5000	2695	3850	3852.62	0.56	0	-536	3963	3906	3878	3821	3793	3892	3807	34	1150	500	2690	5	1	6752338	263	-5.71	-1.80	12	0.02	-681.00	-2165.00	9910	20231106	-60.75	3680	20240201	5.71	4600	-15.43	20240108	3680	5.71	20240201	9910	-60.75	20231106	3680	5.71	20240201	0.30	N	188260	500	33 억		37961	N	N	0	N	00	N