KissMeData/369370/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	161145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2250	-75	5	-3.23	155654495	68582	413.42	2280	2365	2220	3020	1630	2325	2269.61	8.99	0	10953	2441	2382	2341	2282	2241	2412	2312	50	695	100	1530	5	1	49597132	1116	-26.79	2.66	12	0.14	-84.00	845.00	3165	20231124	-28.91	1400	20230726	60.71	2505	-10.18	20240125	2120	6.13	20240118	3165	-28.91	20231124	1400	60.71	20230726	0.32	N	369370	100	49 억		4459240	N	N	0	N	00	N
3	20240229	151150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2280	-45	5	-1.94	153182725	67484	406.80	2280	2365	2220	3020	1630	2325	2269.91	8.99	0	12013	2441	2382	2341	2282	2241	2412	2312	50	695	100	1530	5	1	49597132	1131	-27.14	2.70	12	0.14	-84.00	845.00	3165	20231124	-27.96	1400	20230726	62.86	2505	-8.98	20240125	2120	7.55	20240118	3165	-27.96	20231124	1400	62.86	20230726	0.32	N	369370	100	49 억		4459240	N	N	0	N	00	N
4	20240229	141150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2250	-75	5	-3.23	128747645	56667	341.59	2280	2365	2220	3020	1630	2325	2272.00	8.99	0	10185	2441	2382	2341	2282	2241	2412	2312	50	695	100	1530	5	1	49597132	1116	-26.79	2.66	12	0.11	-84.00	845.00	3165	20231124	-28.91	1400	20230726	60.71	2505	-10.18	20240125	2120	6.13	20240118	3165	-28.91	20231124	1400	60.71	20230726	0.32	N	369370	100	49 억		4459240	N	N	0	N	00	N
5	20240229	131148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2320	-5	5	-0.22	56492785	24642	148.54	2280	2365	2265	3020	1630	2325	2292.54	8.99	0	4162	2441	2382	2341	2282	2241	2412	2312	50	695	100	1530	5	1	49597132	1151	-27.62	2.75	12	0.05	-84.00	845.00	3165	20231124	-26.70	1400	20230726	65.71	2505	-7.39	20240125	2120	9.43	20240118	3165	-26.70	20231124	1400	65.71	20230726	0.32	N	369370	100	49 억		4459240	N	N	0	N	00	N
6	20240229	121147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	-25	5	-1.08	38282975	16659	100.42	2280	2365	2265	3020	1630	2325	2298.04	8.99	0	2477	2441	2382	2341	2282	2241	2412	2312	50	695	100	1530	5	1	49597132	1141	-27.38	2.72	12	0.03	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2505	-8.18	20240125	2120	8.49	20240118	3165	-27.33	20231124	1400	64.29	20230726	0.32	N	369370	100	49 억		4459240	N	N	0	N	00	N
7	20240229	111152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	-25	5	-1.08	31288415	13603	82.00	2280	2365	2265	3020	1630	2325	2300.11	8.99	0	2874	2441	2382	2341	2282	2241	2412	2312	50	695	100	1530	5	1	49597132	1141	-27.38	2.72	12	0.03	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2505	-8.18	20240125	2120	8.49	20240118	3165	-27.33	20231124	1400	64.29	20230726	0.32	N	369370	100	49 억		4459240	N	N	0	N	00	N
8	20240229	101153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2325	0	3	0.00	9122350	3932	23.70	2280	2365	2280	3020	1630	2325	2320.03	8.99	0	-318	2441	2382	2341	2282	2241	2412	2312	50	695	100	1530	5	1	49597132	1153	-27.68	2.75	12	0.01	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	2505	-7.19	20240125	2120	9.67	20240118	3165	-26.54	20231124	1400	66.07	20230726	0.32	N	369370	100	49 억		4459240	N	N	0	N	00	N
9	20240229	091150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2315	-10	5	-0.43	1124115	490	2.95	2280	2315	2280	3020	1630	2325	2294.11	8.99	0	-50	2441	2382	2341	2282	2241	2412	2312	50	695	100	1530	5	1	49597132	1148	-27.56	2.74	12	0.00	-84.00	845.00	3165	20231124	-26.86	1400	20230726	65.36	2505	-7.58	20240125	2120	9.20	20240118	3165	-26.86	20231124	1400	65.36	20230726	0.32	N	369370	100	49 억		4459240	N	N	0	N	00	N
10	20240228	161041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2325	10	2	0.43	37117325	16027	65.64	2315	2400	2300	3005	1625	2315	2315.92	10.50	0	-873	2418	2366	2323	2271	2228	2345	2250	42	690	100	1520	5	1	42492942	988	-27.68	2.75	12	0.04	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	2505	-7.19	20240125	2120	9.67	20240118	3165	-26.54	20231124	1400	66.07	20230726	0.32	N	369370	100	42 억		4460113	N	N	0	N	00	N
11	20240228	151040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2345	30	2	1.30	36711710	15852	64.92	2315	2400	2300	3005	1625	2315	2315.90	10.50	0	-956	2418	2366	2323	2271	2228	2345	2250	42	690	100	1520	5	1	42492942	996	-27.92	2.78	12	0.04	-84.00	845.00	3165	20231124	-25.91	1400	20230726	67.50	2505	-6.39	20240125	2120	10.61	20240118	3165	-25.91	20231124	1400	67.50	20230726	0.32	N	369370	100	42 억		4460113	N	N	0	N	00	N
12	20240228	141148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2315	0	3	0.00	31390590	13557	55.52	2315	2400	2300	3005	1625	2315	2315.45	10.50	0	-619	2418	2366	2323	2271	2228	2345	2250	42	690	100	1520	5	1	42492942	984	-27.56	2.74	12	0.03	-84.00	845.00	3165	20231124	-26.86	1400	20230726	65.36	2505	-7.58	20240125	2120	9.20	20240118	3165	-26.86	20231124	1400	65.36	20230726	0.32	N	369370	100	42 억		4460113	N	N	0	N	00	N
13	20240228	131137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2305	-10	5	-0.43	16847710	7238	29.64	2315	2400	2300	3005	1625	2315	2327.67	10.50	0	-287	2418	2366	2323	2271	2228	2345	2250	42	690	100	1520	5	1	42492942	979	-27.44	2.73	12	0.02	-84.00	845.00	3165	20231124	-27.17	1400	20230726	64.64	2505	-7.98	20240125	2120	8.73	20240118	3165	-27.17	20231124	1400	64.64	20230726	0.32	N	369370	100	42 억		4460113	N	N	0	N	00	N
14	20240228	121152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2305	-10	5	-0.43	15793480	6780	27.77	2315	2400	2300	3005	1625	2315	2329.42	10.50	0	-347	2418	2366	2323	2271	2228	2345	2250	42	690	100	1520	5	1	42492942	979	-27.44	2.73	12	0.02	-84.00	845.00	3165	20231124	-27.17	1400	20230726	64.64	2505	-7.98	20240125	2120	8.73	20240118	3165	-27.17	20231124	1400	64.64	20230726	0.32	N	369370	100	42 억		4460113	N	N	0	N	00	N
15	20240228	111107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2315	0	3	0.00	14543570	6240	25.56	2315	2400	2300	3005	1625	2315	2330.70	10.50	0	-333	2418	2366	2323	2271	2228	2345	2250	42	690	100	1520	5	1	42492942	984	-27.56	2.74	12	0.01	-84.00	845.00	3165	20231124	-26.86	1400	20230726	65.36	2505	-7.58	20240125	2120	9.20	20240118	3165	-26.86	20231124	1400	65.36	20230726	0.32	N	369370	100	42 억		4460113	N	N	0	N	00	N
16	20240228	101149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2315	0	3	0.00	13846750	5939	24.32	2315	2400	2300	3005	1625	2315	2331.50	10.50	0	-325	2418	2366	2323	2271	2228	2345	2250	42	690	100	1520	5	1	42492942	984	-27.56	2.74	12	0.01	-84.00	845.00	3165	20231124	-26.86	1400	20230726	65.36	2505	-7.58	20240125	2120	9.20	20240118	3165	-26.86	20231124	1400	65.36	20230726	0.32	N	369370	100	42 억		4460113	N	N	0	N	00	N
17	20240228	091153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2330	15	2	0.65	13965	6	0.02	2315	2330	2315	3005	1625	2315	2327.50	10.50	0	-5	2418	2366	2323	2271	2228	2345	2250	42	690	100	1520	5	1	42492942	990	-27.74	2.76	12	0.00	-84.00	845.00	3165	20231124	-26.38	1400	20230726	66.43	2505	-6.99	20240125	2120	9.91	20240118	3165	-26.38	20231124	1400	66.43	20230726	0.32	N	369370	100	42 억		4460113	N	N	0	N	00	N
18	20240227	161147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2315	0	3	0.00	56335905	24416	208.38	2375	2375	2280	3005	1625	2315	2307.34	10.51	0	-5523	2395	2355	2330	2290	2265	2342	2277	42	690	100	1520	5	1	42492942	984	-27.56	2.74	12	0.06	-84.00	845.00	3165	20231124	-26.86	1400	20230726	65.36	2505	-7.58	20240125	2120	9.20	20240118	3165	-26.86	20231124	1400	65.36	20230726	0.31	N	369370	100	42 억		4465636	N	N	0	N	00	N
19	20240227	151147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2315	0	3	0.00	56331275	24414	208.36	2375	2375	2280	3005	1625	2315	2307.33	10.51	0	-5522	2395	2355	2330	2290	2265	2342	2277	42	690	100	1520	5	1	42492942	984	-27.56	2.74	12	0.06	-84.00	845.00	3165	20231124	-26.86	1400	20230726	65.36	2505	-7.58	20240125	2120	9.20	20240118	3165	-26.86	20231124	1400	65.36	20230726	0.31	N	369370	100	42 억		4465636	N	N	0	N	00	N
20	20240227	141145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2310	-5	5	-0.22	34327060	14834	126.60	2375	2375	2300	3005	1625	2315	2314.08	10.51	0	-3351	2395	2355	2330	2290	2265	2342	2277	42	690	100	1520	5	1	42492942	982	-27.50	2.73	12	0.03	-84.00	845.00	3165	20231124	-27.01	1400	20230726	65.00	2505	-7.78	20240125	2120	8.96	20240118	3165	-27.01	20231124	1400	65.00	20230726	0.31	N	369370	100	42 억		4465636	N	N	0	N	00	N
21	20240227	131107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2335	20	2	0.86	25605135	11054	94.34	2375	2375	2300	3005	1625	2315	2316.37	10.51	0	-826	2395	2355	2330	2290	2265	2342	2277	42	690	100	1520	5	1	42492942	992	-27.80	2.76	12	0.03	-84.00	845.00	3165	20231124	-26.22	1400	20230726	66.79	2505	-6.79	20240125	2120	10.14	20240118	3165	-26.22	20231124	1400	66.79	20230726	0.31	N	369370	100	42 억		4465636	N	N	0	N	00	N
22	20240227	121148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2310	-5	5	-0.22	21861575	9438	80.55	2375	2375	2300	3005	1625	2315	2316.34	10.51	0	-723	2395	2355	2330	2290	2265	2342	2277	42	690	100	1520	5	1	42492942	982	-27.50	2.73	12	0.02	-84.00	845.00	3165	20231124	-27.01	1400	20230726	65.00	2505	-7.78	20240125	2120	8.96	20240118	3165	-27.01	20231124	1400	65.00	20230726	0.31	N	369370	100	42 억		4465636	N	N	0	N	00	N
23	20240227	111149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2315	0	3	0.00	21521965	9291	79.30	2375	2375	2300	3005	1625	2315	2316.43	10.51	0	-723	2395	2355	2330	2290	2265	2342	2277	42	690	100	1520	5	1	42492942	984	-27.56	2.74	12	0.02	-84.00	845.00	3165	20231124	-26.86	1400	20230726	65.36	2505	-7.58	20240125	2120	9.20	20240118	3165	-26.86	20231124	1400	65.36	20230726	0.31	N	369370	100	42 억		4465636	N	N	0	N	00	N
24	20240227	101143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2315	0	3	0.00	7761620	3332	28.44	2375	2375	2310	3005	1625	2315	2329.42	10.51	0	-337	2395	2355	2330	2290	2265	2342	2277	42	690	100	1520	5	1	42492942	984	-27.56	2.74	12	0.01	-84.00	845.00	3165	20231124	-26.86	1400	20230726	65.36	2505	-7.58	20240125	2120	9.20	20240118	3165	-26.86	20231124	1400	65.36	20230726	0.31	N	369370	100	42 억		4465636	N	N	0	N	00	N
25	20240227	091147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2365	50	2	2.16	7115	3	0.03	2375	2375	2365	3005	1625	2315	2371.67	10.51	0	0	2395	2355	2330	2290	2265	2342	2277	42	690	100	1520	5	1	42492942	1005	-28.15	2.80	12	0.00	-84.00	845.00	3165	20231124	-25.28	1400	20230726	68.93	2505	-5.59	20240125	2120	11.56	20240118	3165	-25.28	20231124	1400	68.93	20230726	0.31	N	369370	100	42 억		4465636	N	N	0	N	00	N
26	20240226	161142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2315	-20	5	-0.86	27220305	11717	36.77	2350	2370	2305	3035	1635	2335	2323.43	10.52	0	-3827	2418	2376	2343	2301	2268	2397	2322	42	700	100	1540	5	1	42492942	984	-27.56	2.74	12	0.03	-84.00	845.00	3165	20231124	-26.86	1400	20230726	65.36	2505	-7.58	20240125	2120	9.20	20240118	3165	-26.86	20231124	1400	65.36	20230726	0.31	N	369370	100	42 억		4469463	N	N	0	N	00	N
27	20240226	151134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2320	-15	5	-0.64	23872155	10271	32.23	2350	2370	2305	3035	1635	2335	2324.23	10.52	0	-3826	2418	2376	2343	2301	2268	2397	2322	42	700	100	1540	5	1	42492942	986	-27.62	2.75	12	0.02	-84.00	845.00	3165	20231124	-26.70	1400	20230726	65.71	2505	-7.39	20240125	2120	9.43	20240118	3165	-26.70	20231124	1400	65.71	20230726	0.31	N	369370	100	42 억		4469463	N	N	0	N	00	N
28	20240226	141140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2330	-5	5	-0.21	20099455	8648	27.14	2350	2370	2305	3035	1635	2335	2324.17	10.52	0	-3794	2418	2376	2343	2301	2268	2397	2322	42	700	100	1540	5	1	42492942	990	-27.74	2.76	12	0.02	-84.00	845.00	3165	20231124	-26.38	1400	20230726	66.43	2505	-6.99	20240125	2120	9.91	20240118	3165	-26.38	20231124	1400	66.43	20230726	0.31	N	369370	100	42 억		4469463	N	N	0	N	00	N
29	20240226	131132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2325	-10	5	-0.43	19762565	8503	26.69	2350	2370	2305	3035	1635	2335	2324.19	10.52	0	-3793	2418	2376	2343	2301	2268	2397	2322	42	700	100	1540	5	1	42492942	988	-27.68	2.75	12	0.02	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	2505	-7.19	20240125	2120	9.67	20240118	3165	-26.54	20231124	1400	66.07	20230726	0.31	N	369370	100	42 억		4469463	N	N	0	N	00	N
30	20240226	121133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2330	-5	5	-0.21	16194065	6968	21.87	2350	2370	2305	3035	1635	2335	2324.06	10.52	0	-3643	2418	2376	2343	2301	2268	2397	2322	42	700	100	1540	5	1	42492942	990	-27.74	2.76	12	0.02	-84.00	845.00	3165	20231124	-26.38	1400	20230726	66.43	2505	-6.99	20240125	2120	9.91	20240118	3165	-26.38	20231124	1400	66.43	20230726	0.31	N	369370	100	42 억		4469463	N	N	0	N	00	N
31	20240226	111130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2340	5	2	0.21	10049065	4315	13.54	2350	2370	2320	3035	1635	2335	2328.87	10.52	0	-2915	2418	2376	2343	2301	2268	2397	2322	42	700	100	1540	5	1	42492942	994	-27.86	2.77	12	0.01	-84.00	845.00	3165	20231124	-26.07	1400	20230726	67.14	2505	-6.59	20240125	2120	10.38	20240118	3165	-26.07	20231124	1400	67.14	20230726	0.31	N	369370	100	42 억		4469463	N	N	0	N	00	N
32	20240226	101127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2325	-10	5	-0.43	5987050	2568	8.06	2350	2370	2320	3035	1635	2335	2331.41	10.52	0	-1449	2418	2376	2343	2301	2268	2397	2322	42	700	100	1540	5	1	42492942	988	-27.68	2.75	12	0.01	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	2505	-7.19	20240125	2120	9.67	20240118	3165	-26.54	20231124	1400	66.07	20230726	0.31	N	369370	100	42 억		4469463	N	N	0	N	00	N
33	20240226	091125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2345	10	2	0.43	728020	310	0.97	2350	2370	2345	3035	1635	2335	2348.45	10.52	0	-304	2418	2376	2343	2301	2268	2397	2322	42	700	100	1540	5	1	42492942	996	-27.92	2.78	12	0.00	-84.00	845.00	3165	20231124	-25.91	1400	20230726	67.50	2505	-6.39	20240125	2120	10.61	20240118	3165	-25.91	20231124	1400	67.50	20230726	0.31	N	369370	100	42 억		4469463	N	N	0	N	00	N
34	20240223	161127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2335	25	2	1.08	74671230	31864	127.48	2310	2385	2310	3000	1620	2310	2343.86	10.50	0	7285	2530	2420	2365	2255	2200	2392	2227	42	690	100	1520	5	1	42492942	992	-27.80	2.76	12	0.07	-84.00	845.00	3165	20231124	-26.22	1400	20230726	66.79	2505	-6.79	20240125	2120	10.14	20240118	3165	-26.22	20231124	1400	66.79	20230726	0.31	N	369370	100	42 억		4462178	N	N	0	N	00	N
35	20240223	151119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	60	2	2.60	72208620	30810	123.26	2310	2385	2310	3000	1620	2310	2344.12	10.50	0	7284	2530	2420	2365	2255	2200	2392	2227	42	690	100	1520	5	1	42492942	1007	-28.21	2.80	12	0.07	-84.00	845.00	3165	20231124	-25.12	1400	20230726	69.29	2505	-5.39	20240125	2120	11.79	20240118	3165	-25.12	20231124	1400	69.29	20230726	0.31	N	369370	100	42 억		4462178	N	N	0	N	00	N
36	20240223	141119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2380	70	2	3.03	69336025	29587	118.37	2310	2385	2310	3000	1620	2310	2343.92	10.50	0	6853	2530	2420	2365	2255	2200	2392	2227	42	690	100	1520	5	1	42492942	1011	-28.33	2.82	12	0.07	-84.00	845.00	3165	20231124	-24.80	1400	20230726	70.00	2505	-4.99	20240125	2120	12.26	20240118	3165	-24.80	20231124	1400	70.00	20230726	0.31	N	369370	100	42 억		4462178	N	N	0	N	00	N
37	20240223	131119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2340	30	2	1.30	60243915	25698	102.81	2310	2385	2310	3000	1620	2310	2344.85	10.50	0	4331	2530	2420	2365	2255	2200	2392	2227	42	690	100	1520	5	1	42492942	994	-27.86	2.77	12	0.06	-84.00	845.00	3165	20231124	-26.07	1400	20230726	67.14	2505	-6.59	20240125	2120	10.38	20240118	3165	-26.07	20231124	1400	67.14	20230726	0.31	N	369370	100	42 억		4462178	N	N	0	N	00	N
38	20240223	121123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2355	45	2	1.95	42733135	18217	72.88	2310	2365	2310	3000	1620	2310	2346.59	10.50	0	4321	2530	2420	2365	2255	2200	2392	2227	42	690	100	1520	5	1	42492942	1001	-28.04	2.79	12	0.04	-84.00	845.00	3165	20231124	-25.59	1400	20230726	68.21	2505	-5.99	20240125	2120	11.08	20240118	3165	-25.59	20231124	1400	68.21	20230726	0.31	N	369370	100	42 억		4462178	N	N	0	N	00	N
39	20240223	111107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2360	50	2	2.16	36100860	15392	61.58	2310	2360	2310	3000	1620	2310	2346.38	10.50	0	3244	2530	2420	2365	2255	2200	2392	2227	42	690	100	1520	5	1	42492942	1003	-28.10	2.79	12	0.04	-84.00	845.00	3165	20231124	-25.43	1400	20230726	68.57	2505	-5.79	20240125	2120	11.32	20240118	3165	-25.43	20231124	1400	68.57	20230726	0.31	N	369370	100	42 억		4462178	N	N	0	N	00	N
40	20240223	101115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2360	50	2	2.16	22924720	9788	39.16	2310	2360	2310	3000	1620	2310	2343.49	10.50	0	569	2530	2420	2365	2255	2200	2392	2227	42	690	100	1520	5	1	42492942	1003	-28.10	2.79	12	0.02	-84.00	845.00	3165	20231124	-25.43	1400	20230726	68.57	2505	-5.79	20240125	2120	11.32	20240118	3165	-25.43	20231124	1400	68.57	20230726	0.31	N	369370	100	42 억		4462178	N	N	0	N	00	N
41	20240223	091118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2350	40	2	1.73	4818220	2085	8.34	2310	2350	2310	3000	1620	2310	2311.11	10.50	0	517	2530	2420	2365	2255	2200	2392	2227	42	690	100	1520	5	1	42492942	999	-27.98	2.78	12	0.00	-84.00	845.00	3165	20231124	-25.75	1400	20230726	67.86	2505	-6.19	20240125	2120	10.85	20240118	3165	-25.75	20231124	1400	67.86	20230726	0.31	N	369370	100	42 억		4462178	N	N	0	N	00	N
42	20240222	161103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2310	-60	5	-2.53	58917115	24994	132.03	2475	2475	2310	3080	1660	2370	2357.39	10.52	0	-6851	2430	2400	2360	2330	2290	2405	2335	42	710	100	1560	5	1	42492942	982	-27.50	2.73	12	0.06	-84.00	845.00	3165	20231124	-27.01	1400	20230726	65.00	2505	-7.78	20240125	2120	8.96	20240118	3165	-27.01	20231124	1400	65.00	20230726	0.31	N	369370	100	42 억		4469029	N	N	0	N	00	N
43	20240222	151113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2350	-20	5	-0.84	56123510	23787	125.65	2475	2475	2325	3080	1660	2370	2359.42	10.52	0	-5736	2430	2400	2360	2330	2290	2405	2335	42	710	100	1560	5	1	42492942	999	-27.98	2.78	12	0.06	-84.00	845.00	3165	20231124	-25.75	1400	20230726	67.86	2505	-6.19	20240125	2120	10.85	20240118	3165	-25.75	20231124	1400	67.86	20230726	0.31	N	369370	100	42 억		4469029	N	N	0	N	00	N
44	20240222	141110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2325	-45	5	-1.90	50129650	21228	112.13	2475	2475	2325	3080	1660	2370	2361.49	10.52	0	-4556	2430	2400	2360	2330	2290	2405	2335	42	710	100	1560	5	1	42492942	988	-27.68	2.75	12	0.05	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	2505	-7.19	20240125	2120	9.67	20240118	3165	-26.54	20231124	1400	66.07	20230726	0.31	N	369370	100	42 억		4469029	N	N	0	N	00	N
45	20240222	131055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2365	-5	5	-0.21	39409905	16651	87.96	2475	2475	2330	3080	1660	2370	2366.82	10.52	0	-3118	2430	2400	2360	2330	2290	2405	2335	42	710	100	1560	5	1	42492942	1005	-28.15	2.80	12	0.04	-84.00	845.00	3165	20231124	-25.28	1400	20230726	68.93	2505	-5.59	20240125	2120	11.56	20240118	3165	-25.28	20231124	1400	68.93	20230726	0.31	N	369370	100	42 억		4469029	N	N	0	N	00	N
46	20240222	121106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2360	-10	5	-0.42	35842375	15136	79.95	2475	2475	2330	3080	1660	2370	2368.02	10.52	0	-3114	2430	2400	2360	2330	2290	2405	2335	42	710	100	1560	5	1	42492942	1003	-28.10	2.79	12	0.04	-84.00	845.00	3165	20231124	-25.43	1400	20230726	68.57	2505	-5.79	20240125	2120	11.32	20240118	3165	-25.43	20231124	1400	68.57	20230726	0.31	N	369370	100	42 억		4469029	N	N	0	N	00	N
47	20240222	111106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	0	3	0.00	24897945	10487	55.40	2475	2475	2330	3080	1660	2370	2374.17	10.52	0	-1367	2430	2400	2360	2330	2290	2405	2335	42	710	100	1560	5	1	42492942	1007	-28.21	2.80	12	0.02	-84.00	845.00	3165	20231124	-25.12	1400	20230726	69.29	2505	-5.39	20240125	2120	11.79	20240118	3165	-25.12	20231124	1400	69.29	20230726	0.31	N	369370	100	42 억		4469029	N	N	0	N	00	N
48	20240222	101056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2385	15	2	0.63	16686910	7010	37.03	2475	2475	2330	3080	1660	2370	2380.44	10.52	0	-847	2430	2400	2360	2330	2290	2405	2335	42	710	100	1560	5	1	42492942	1013	-28.39	2.82	12	0.02	-84.00	845.00	3165	20231124	-24.64	1400	20230726	70.36	2505	-4.79	20240125	2120	12.50	20240118	3165	-24.64	20231124	1400	70.36	20230726	0.31	N	369370	100	42 억		4469029	N	N	0	N	00	N
49	20240222	091114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	0	3	0.00	4259795	1749	9.24	2475	2475	2365	3080	1660	2370	2435.56	10.52	0	-722	2430	2400	2360	2330	2290	2405	2335	42	710	100	1560	5	1	42492942	1007	-28.21	2.80	12	0.00	-84.00	845.00	3165	20231124	-25.12	1400	20230726	69.29	2505	-5.39	20240125	2120	11.79	20240118	3165	-25.12	20231124	1400	69.29	20230726	0.31	N	369370	100	42 억		4469029	N	N	0	N	00	N
50	20240221	161100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	0	3	0.00	44412795	18931	48.89	2370	2390	2320	3080	1660	2370	2346.04	10.53	0	-4223	2430	2400	2340	2310	2250	2415	2325	42	710	100	1560	5	1	42492942	1007	-28.21	2.80	12	0.04	-84.00	845.00	3165	20231124	-25.12	1400	20230726	69.29	2505	-5.39	20240125	2120	11.79	20240118	3165	-25.12	20231124	1400	69.29	20230726	0.32	N	369370	100	42 억		4473252	N	N	0	N	00	N
51	20240221	151052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2360	-10	5	-0.42	41085710	17515	45.23	2370	2390	2320	3080	1660	2370	2345.74	10.53	0	-4265	2430	2400	2340	2310	2250	2415	2325	42	710	100	1560	5	1	42492942	1003	-28.10	2.79	12	0.04	-84.00	845.00	3165	20231124	-25.43	1400	20230726	68.57	2505	-5.79	20240125	2120	11.32	20240118	3165	-25.43	20231124	1400	68.57	20230726	0.32	N	369370	100	42 억		4473252	N	N	0	N	00	N
52	20240221	141050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2340	-30	5	-1.27	24279630	10350	26.73	2370	2390	2325	3080	1660	2370	2345.86	10.53	0	-2259	2430	2400	2340	2310	2250	2415	2325	42	710	100	1560	5	1	42492942	994	-27.86	2.77	12	0.02	-84.00	845.00	3165	20231124	-26.07	1400	20230726	67.14	2505	-6.59	20240125	2120	10.38	20240118	3165	-26.07	20231124	1400	67.14	20230726	0.32	N	369370	100	42 억		4473252	N	N	0	N	00	N
53	20240221	131050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2350	-20	5	-0.84	19429935	8274	21.37	2370	2390	2325	3080	1660	2370	2348.31	10.53	0	-1512	2430	2400	2340	2310	2250	2415	2325	42	710	100	1560	5	1	42492942	999	-27.98	2.78	12	0.02	-84.00	845.00	3165	20231124	-25.75	1400	20230726	67.86	2505	-6.19	20240125	2120	10.85	20240118	3165	-25.75	20231124	1400	67.86	20230726	0.32	N	369370	100	42 억		4473252	N	N	0	N	00	N
54	20240221	121054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2330	-40	5	-1.69	18452805	7856	20.29	2370	2390	2330	3080	1660	2370	2348.88	10.53	0	-1290	2430	2400	2340	2310	2250	2415	2325	42	710	100	1560	5	1	42492942	990	-27.74	2.76	12	0.02	-84.00	845.00	3165	20231124	-26.38	1400	20230726	66.43	2505	-6.99	20240125	2120	9.91	20240118	3165	-26.38	20231124	1400	66.43	20230726	0.32	N	369370	100	42 억		4473252	N	N	0	N	00	N
55	20240221	111059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2345	-25	5	-1.05	7531265	3194	8.25	2370	2390	2330	3080	1660	2370	2357.94	10.53	0	-970	2430	2400	2340	2310	2250	2415	2325	42	710	100	1560	5	1	42492942	996	-27.92	2.78	12	0.01	-84.00	845.00	3165	20231124	-25.91	1400	20230726	67.50	2505	-6.39	20240125	2120	10.61	20240118	3165	-25.91	20231124	1400	67.50	20230726	0.32	N	369370	100	42 억		4473252	N	N	0	N	00	N
56	20240221	101049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2345	-25	5	-1.05	4423205	1866	4.82	2370	2390	2345	3080	1660	2370	2370.42	10.53	0	-950	2430	2400	2340	2310	2250	2415	2325	42	710	100	1560	5	1	42492942	996	-27.92	2.78	12	0.00	-84.00	845.00	3165	20231124	-25.91	1400	20230726	67.50	2505	-6.39	20240125	2120	10.61	20240118	3165	-25.91	20231124	1400	67.50	20230726	0.32	N	369370	100	42 억		4473252	N	N	0	N	00	N
57	20240221	091052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2375	5	2	0.21	3517125	1482	3.83	2370	2390	2370	3080	1660	2370	2373.23	10.53	0	-886	2430	2400	2340	2310	2250	2415	2325	42	710	100	1560	5	1	42492942	1009	-28.27	2.81	12	0.00	-84.00	845.00	3165	20231124	-24.96	1400	20230726	69.64	2505	-5.19	20240125	2120	12.03	20240118	3165	-24.96	20231124	1400	69.64	20230726	0.32	N	369370	100	42 억		4473252	N	N	0	N	00	N
58	20240220	161045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	85	2	3.72	89977825	38724	83.94	2345	2370	2280	2970	1600	2285	2323.57	10.51	0	7265	2361	2322	2296	2257	2231	2310	2245	42	685	100	1500	5	1	42492942	1007	-28.21	2.80	12	0.09	-84.00	845.00	3165	20231124	-25.12	1400	20230726	69.29	2505	-5.39	20240125	2120	11.79	20240118	3165	-25.12	20231124	1400	69.29	20230726	0.31	N	369370	100	42 억		4465987	N	N	0	N	00	N
59	20240220	151043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	85	2	3.72	87395675	37634	81.58	2345	2370	2280	2970	1600	2285	2322.25	10.51	0	7345	2361	2322	2296	2257	2231	2310	2245	42	685	100	1500	5	1	42492942	1007	-28.21	2.80	12	0.09	-84.00	845.00	3165	20231124	-25.12	1400	20230726	69.29	2505	-5.39	20240125	2120	11.79	20240118	3165	-25.12	20231124	1400	69.29	20230726	0.31	N	369370	100	42 억		4465987	N	N	0	N	00	N
60	20240220	141039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2290	5	2	0.22	22576290	9844	21.34	2345	2345	2280	2970	1600	2285	2293.41	10.51	0	658	2361	2322	2296	2257	2231	2310	2245	42	685	100	1500	5	1	42492942	973	-27.26	2.71	12	0.02	-84.00	845.00	3165	20231124	-27.65	1400	20230726	63.57	2505	-8.58	20240125	2120	8.02	20240118	3165	-27.65	20231124	1400	63.57	20230726	0.31	N	369370	100	42 억		4465987	N	N	0	N	00	N
61	20240220	131045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	15	2	0.66	9922785	4319	9.36	2345	2345	2280	2970	1600	2285	2297.47	10.51	0	202	2361	2322	2296	2257	2231	2310	2245	42	685	100	1500	5	1	42492942	977	-27.38	2.72	12	0.01	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2505	-8.18	20240125	2120	8.49	20240118	3165	-27.33	20231124	1400	64.29	20230726	0.31	N	369370	100	42 억		4465987	N	N	0	N	00	N
62	20240220	121035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2290	5	2	0.22	9604115	4180	9.06	2345	2345	2280	2970	1600	2285	2297.64	10.51	0	138	2361	2322	2296	2257	2231	2310	2245	42	685	100	1500	5	1	42492942	973	-27.26	2.71	12	0.01	-84.00	845.00	3165	20231124	-27.65	1400	20230726	63.57	2505	-8.58	20240125	2120	8.02	20240118	3165	-27.65	20231124	1400	63.57	20230726	0.31	N	369370	100	42 억		4465987	N	N	0	N	00	N
63	20240220	111039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2295	10	2	0.44	7240070	3153	6.83	2345	2345	2280	2970	1600	2285	2296.25	10.51	0	16	2361	2322	2296	2257	2231	2310	2245	42	685	100	1500	5	1	42492942	975	-27.32	2.72	12	0.01	-84.00	845.00	3165	20231124	-27.49	1400	20230726	63.93	2505	-8.38	20240125	2120	8.25	20240118	3165	-27.49	20231124	1400	63.93	20230726	0.31	N	369370	100	42 억		4465987	N	N	0	N	00	N
64	20240220	101033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2305	20	2	0.88	2388365	1037	2.25	2345	2345	2280	2970	1600	2285	2303.15	10.51	0	16	2361	2322	2296	2257	2231	2310	2245	42	685	100	1500	5	1	42492942	979	-27.44	2.73	12	0.00	-84.00	845.00	3165	20231124	-27.17	1400	20230726	64.64	2505	-7.98	20240125	2120	8.73	20240118	3165	-27.17	20231124	1400	64.64	20230726	0.31	N	369370	100	42 억		4465987	N	N	0	N	00	N
65	20240220	091052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2335	50	2	2.19	239170	102	0.22	2345	2345	2335	2970	1600	2285	2344.80	10.51	0	0	2361	2322	2296	2257	2231	2310	2245	42	685	100	1500	5	1	42492942	992	-27.80	2.76	12	0.00	-84.00	845.00	3165	20231124	-26.22	1400	20230726	66.79	2505	-6.79	20240125	2120	10.14	20240118	3165	-26.22	20231124	1400	66.79	20230726	0.31	N	369370	100	42 억		4465987	N	N	0	N	00	N
66	20240219	161047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2285	-45	5	-1.93	105063440	45950	476.02	2305	2335	2270	3025	1635	2330	2286.47	10.49	0	8566	2390	2360	2320	2290	2250	2375	2305	42	695	100	1530	5	1	42492942	971	-27.20	2.70	12	0.11	-84.00	845.00	3165	20231124	-27.80	1400	20230726	63.21	2505	-8.78	20240125	2120	7.78	20240118	3165	-27.80	20231124	1400	63.21	20230726	0.31	N	369370	100	42 억		4457431	N	N	0	N	00	N
67	20240219	151049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2295	-35	5	-1.50	104016730	45492	471.27	2305	2335	2270	3025	1635	2330	2286.48	10.49	0	9001	2390	2360	2320	2290	2250	2375	2305	42	695	100	1530	5	1	42492942	975	-27.32	2.72	12	0.11	-84.00	845.00	3165	20231124	-27.49	1400	20230726	63.93	2505	-8.38	20240125	2120	8.25	20240118	3165	-27.49	20231124	1400	63.93	20230726	0.31	N	369370	100	42 억		4457431	N	N	0	N	00	N
68	20240219	141049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2290	-40	5	-1.72	98760120	43192	447.45	2305	2335	2270	3025	1635	2330	2286.54	10.49	0	8569	2390	2360	2320	2290	2250	2375	2305	42	695	100	1530	5	1	42492942	973	-27.26	2.71	12	0.10	-84.00	845.00	3165	20231124	-27.65	1400	20230726	63.57	2505	-8.58	20240125	2120	8.02	20240118	3165	-27.65	20231124	1400	63.57	20230726	0.31	N	369370	100	42 억		4457431	N	N	0	N	00	N
69	20240219	131046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	-30	5	-1.29	74053945	32352	335.15	2305	2335	2275	3025	1635	2330	2289.01	10.49	0	8851	2390	2360	2320	2290	2250	2375	2305	42	695	100	1530	5	1	42492942	977	-27.38	2.72	12	0.08	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2505	-8.18	20240125	2120	8.49	20240118	3165	-27.33	20231124	1400	64.29	20230726	0.31	N	369370	100	42 억		4457431	N	N	0	N	00	N
70	20240219	121045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2290	-40	5	-1.72	72938930	31865	330.10	2305	2335	2275	3025	1635	2330	2289.00	10.49	0	8851	2390	2360	2320	2290	2250	2375	2305	42	695	100	1530	5	1	42492942	973	-27.26	2.71	12	0.07	-84.00	845.00	3165	20231124	-27.65	1400	20230726	63.57	2505	-8.58	20240125	2120	8.02	20240118	3165	-27.65	20231124	1400	63.57	20230726	0.31	N	369370	100	42 억		4457431	N	N	0	N	00	N
71	20240219	111043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2285	-45	5	-1.93	39099480	17040	176.53	2305	2335	2280	3025	1635	2330	2294.57	10.49	0	3202	2390	2360	2320	2290	2250	2375	2305	42	695	100	1530	5	1	42492942	971	-27.20	2.70	12	0.04	-84.00	845.00	3165	20231124	-27.80	1400	20230726	63.21	2505	-8.78	20240125	2120	7.78	20240118	3165	-27.80	20231124	1400	63.21	20230726	0.31	N	369370	100	42 억		4457431	N	N	0	N	00	N
72	20240219	101038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2305	-25	5	-1.07	14725165	6382	66.11	2305	2335	2300	3025	1635	2330	2307.30	10.49	0	-382	2390	2360	2320	2290	2250	2375	2305	42	695	100	1530	5	1	42492942	979	-27.44	2.73	12	0.02	-84.00	845.00	3165	20231124	-27.17	1400	20230726	64.64	2505	-7.98	20240125	2120	8.73	20240118	3165	-27.17	20231124	1400	64.64	20230726	0.31	N	369370	100	42 억		4457431	N	N	0	N	00	N
73	20240219	091040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2335	5	2	0.21	1786405	775	8.03	2305	2335	2305	3025	1635	2330	2305.04	10.49	0	456	2390	2360	2320	2290	2250	2375	2305	42	695	100	1530	5	1	42492942	992	-27.80	2.76	12	0.00	-84.00	845.00	3165	20231124	-26.22	1400	20230726	66.79	2505	-6.79	20240125	2120	10.14	20240118	3165	-26.22	20231124	1400	66.79	20230726	0.31	N	369370	100	42 억		4457431	N	N	0	N	00	N
74	20240216	161030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2330	20	2	0.87	22226995	9653	60.29	2325	2350	2280	3000	1620	2310	2302.60	10.49	0	-1207	2360	2335	2300	2275	2240	2347	2287	42	690	100	1520	5	1	42492942	990	-27.74	2.76	12	0.02	-84.00	845.00	3165	20231124	-26.38	1400	20230726	66.43	2505	-6.99	20240125	2120	9.91	20240118	3165	-26.38	20231124	1400	66.43	20230726	0.31	N	369370	100	42 억		4458638	N	N	0	N	00	N
75	20240216	151040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	-10	5	-0.43	20697830	8994	56.17	2325	2350	2280	3000	1620	2310	2301.29	10.49	0	-1193	2360	2335	2300	2275	2240	2347	2287	42	690	100	1520	5	1	42492942	977	-27.38	2.72	12	0.02	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2505	-8.18	20240125	2120	8.49	20240118	3165	-27.33	20231124	1400	64.29	20230726	0.31	N	369370	100	42 억		4458638	N	N	0	N	00	N
76	20240216	141044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2290	-20	5	-0.87	14987875	6507	40.64	2325	2350	2280	3000	1620	2310	2303.35	10.49	0	-985	2360	2335	2300	2275	2240	2347	2287	42	690	100	1520	5	1	42492942	973	-27.26	2.71	12	0.02	-84.00	845.00	3165	20231124	-27.65	1400	20230726	63.57	2505	-8.58	20240125	2120	8.02	20240118	3165	-27.65	20231124	1400	63.57	20230726	0.31	N	369370	100	42 억		4458638	N	N	0	N	00	N
77	20240216	131037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2310	0	3	0.00	8898675	3848	24.03	2325	2350	2285	3000	1620	2310	2312.55	10.49	0	-887	2360	2335	2300	2275	2240	2347	2287	42	690	100	1520	5	1	42492942	982	-27.50	2.73	12	0.01	-84.00	845.00	3165	20231124	-27.01	1400	20230726	65.00	2505	-7.78	20240125	2120	8.96	20240118	3165	-27.01	20231124	1400	65.00	20230726	0.31	N	369370	100	42 억		4458638	N	N	0	N	00	N
78	20240216	121041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2310	0	3	0.00	6731795	2904	18.14	2325	2350	2285	3000	1620	2310	2318.11	10.49	0	-858	2360	2335	2300	2275	2240	2347	2287	42	690	100	1520	5	1	42492942	982	-27.50	2.73	12	0.01	-84.00	845.00	3165	20231124	-27.01	1400	20230726	65.00	2505	-7.78	20240125	2120	8.96	20240118	3165	-27.01	20231124	1400	65.00	20230726	0.31	N	369370	100	42 억		4458638	N	N	0	N	00	N
79	20240216	111048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2320	10	2	0.43	5026025	2164	13.52	2325	2350	2285	3000	1620	2310	2322.56	10.49	0	-132	2360	2335	2300	2275	2240	2347	2287	42	690	100	1520	5	1	42492942	986	-27.62	2.75	12	0.01	-84.00	845.00	3165	20231124	-26.70	1400	20230726	65.71	2505	-7.39	20240125	2120	9.43	20240118	3165	-26.70	20231124	1400	65.71	20230726	0.31	N	369370	100	42 억		4458638	N	N	0	N	00	N
80	20240216	091034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2325	15	2	0.65	69750	30	0.19	2325	2325	2325	3000	1620	2310	2325.00	10.49	0	0	2360	2335	2300	2275	2240	2347	2287	42	690	100	1520	5	1	42492942	988	-27.68	2.75	12	0.00	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	2505	-7.19	20240125	2120	9.67	20240118	3165	-26.54	20231124	1400	66.07	20230726	0.31	N	369370	100	42 억		4458638	N	N	0	N	00	N
81	20240215	161030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2310	30	2	1.32	36468265	16005	195.66	2290	2325	2265	2960	1600	2280	2278.55	10.50	0	-1247	2330	2305	2290	2265	2250	2300	2260	42	680	100	1500	5	1	42492942	982	-27.50	2.73	12	0.04	-84.00	845.00	3165	20231124	-27.01	1400	20230726	65.00	2505	-7.78	20240125	2120	8.96	20240118	3165	-27.01	20231124	1400	65.00	20230726	0.31	N	369370	100	42 억		4459885	N	N	0	N	00	N
82	20240215	151037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	20	2	0.88	36198985	15888	194.23	2290	2325	2265	2960	1600	2280	2278.39	10.50	0	-1247	2330	2305	2290	2265	2250	2300	2260	42	680	100	1500	5	1	42492942	977	-27.38	2.72	12	0.04	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2505	-8.18	20240125	2120	8.49	20240118	3165	-27.33	20231124	1400	64.29	20230726	0.31	N	369370	100	42 억		4459885	N	N	0	N	00	N
83	20240215	141029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	20	2	0.88	19669785	8612	105.28	2290	2325	2280	2960	1600	2280	2284.00	10.50	0	1079	2330	2305	2290	2265	2250	2300	2260	42	680	100	1500	5	1	42492942	977	-27.38	2.72	12	0.02	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2505	-8.18	20240125	2120	8.49	20240118	3165	-27.33	20231124	1400	64.29	20230726	0.31	N	369370	100	42 억		4459885	N	N	0	N	00	N
84	20240215	130958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2290	10	2	0.44	17508410	7669	93.75	2290	2325	2280	2960	1600	2280	2283.01	10.50	0	1242	2330	2305	2290	2265	2250	2300	2260	42	680	100	1500	5	1	42492942	973	-27.26	2.71	12	0.02	-84.00	845.00	3165	20231124	-27.65	1400	20230726	63.57	2505	-8.58	20240125	2120	8.02	20240118	3165	-27.65	20231124	1400	63.57	20230726	0.31	N	369370	100	42 억		4459885	N	N	0	N	00	N
85	20240215	121031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2285	5	2	0.22	3738565	1633	19.96	2290	2325	2280	2960	1600	2280	2289.38	10.50	0	-310	2330	2305	2290	2265	2250	2300	2260	42	680	100	1500	5	1	42492942	971	-27.20	2.70	12	0.00	-84.00	845.00	3165	20231124	-27.80	1400	20230726	63.21	2505	-8.78	20240125	2120	7.78	20240118	3165	-27.80	20231124	1400	63.21	20230726	0.31	N	369370	100	42 억		4459885	N	N	0	N	00	N
86	20240215	111021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2280	0	3	0.00	3007680	1313	16.05	2290	2325	2280	2960	1600	2280	2290.69	10.50	0	-269	2330	2305	2290	2265	2250	2300	2260	42	680	100	1500	5	1	42492942	969	-27.14	2.70	12	0.00	-84.00	845.00	3165	20231124	-27.96	1400	20230726	62.86	2505	-8.98	20240125	2120	7.55	20240118	3165	-27.96	20231124	1400	62.86	20230726	0.31	N	369370	100	42 억		4459885	N	N	0	N	00	N
87	20240215	091026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2310	30	2	1.32	709880	308	3.77	2290	2325	2290	2960	1600	2280	2304.81	10.50	0	-140	2330	2305	2290	2265	2250	2300	2260	42	680	100	1500	5	1	42492942	982	-27.50	2.73	12	0.00	-84.00	845.00	3165	20231124	-27.01	1400	20230726	65.00	2505	-7.78	20240125	2120	8.96	20240118	3165	-27.01	20231124	1400	65.00	20230726	0.31	N	369370	100	42 억		4459885	N	N	0	N	00	N
88	20240214	161018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2280	0	3	0.00	18745805	8180	44.04	2280	2315	2275	2960	1600	2280	2291.66	10.50	0	-1368	2403	2341	2268	2206	2133	2305	2170	42	680	100	1500	5	1	42492942	969	-27.14	2.70	12	0.02	-84.00	845.00	3165	20231124	-27.96	1400	20230726	62.86	2505	-8.98	20240125	2120	7.55	20240118	3165	-27.96	20231124	1400	62.86	20230726	0.31	N	369370	100	42 억		4461235	N	N	0	N	00	N
89	20240214	151021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2285	5	2	0.22	14879750	6487	34.93	2280	2315	2275	2960	1600	2280	2293.78	10.50	0	-1184	2403	2341	2268	2206	2133	2305	2170	42	680	100	1500	5	1	42492942	971	-27.20	2.70	12	0.02	-84.00	845.00	3165	20231124	-27.80	1400	20230726	63.21	2505	-8.78	20240125	2120	7.78	20240118	3165	-27.80	20231124	1400	63.21	20230726	0.31	N	369370	100	42 억		4461235	N	N	0	N	00	N
90	20240214	141017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2290	10	2	0.44	12161235	5300	28.54	2280	2315	2275	2960	1600	2280	2294.57	10.50	0	-547	2403	2341	2268	2206	2133	2305	2170	42	680	100	1500	5	1	42492942	973	-27.26	2.71	12	0.01	-84.00	845.00	3165	20231124	-27.65	1400	20230726	63.57	2505	-8.58	20240125	2120	8.02	20240118	3165	-27.65	20231124	1400	63.57	20230726	0.31	N	369370	100	42 억		4461235	N	N	0	N	00	N
91	20240214	131019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2290	10	2	0.44	11647735	5076	27.33	2280	2315	2275	2960	1600	2280	2294.67	10.50	0	-547	2403	2341	2268	2206	2133	2305	2170	42	680	100	1500	5	1	42492942	973	-27.26	2.71	12	0.01	-84.00	845.00	3165	20231124	-27.65	1400	20230726	63.57	2505	-8.58	20240125	2120	8.02	20240118	3165	-27.65	20231124	1400	63.57	20230726	0.31	N	369370	100	42 억		4461235	N	N	0	N	00	N
92	20240214	121009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	20	2	0.88	11215655	4887	26.31	2280	2315	2275	2960	1600	2280	2295.00	10.50	0	-547	2403	2341	2268	2206	2133	2305	2170	42	680	100	1500	5	1	42492942	977	-27.38	2.72	12	0.01	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2505	-8.18	20240125	2120	8.49	20240118	3165	-27.33	20231124	1400	64.29	20230726	0.31	N	369370	100	42 억		4461235	N	N	0	N	00	N
93	20240214	111015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	20	2	0.88	8981030	3914	21.07	2280	2315	2275	2960	1600	2280	2294.59	10.50	0	168	2403	2341	2268	2206	2133	2305	2170	42	680	100	1500	5	1	42492942	977	-27.38	2.72	12	0.01	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2505	-8.18	20240125	2120	8.49	20240118	3165	-27.33	20231124	1400	64.29	20230726	0.31	N	369370	100	42 억		4461235	N	N	0	N	00	N
94	20240214	091008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2275	-5	5	-0.22	1301720	571	3.07	2280	2300	2275	2960	1600	2280	2279.72	10.50	0	-10	2403	2341	2268	2206	2133	2305	2170	42	680	100	1500	5	1	42492942	967	-27.08	2.69	12	0.00	-84.00	845.00	3165	20231124	-28.12	1400	20230726	62.50	2505	-9.18	20240125	2120	7.31	20240118	3165	-28.12	20231124	1400	62.50	20230726	0.31	N	369370	100	42 억		4461235	N	N	0	N	00	N
95	20240213	161005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2280	-25	5	-1.08	42476135	18573	71.29	2330	2330	2195	2995	1615	2305	2286.99	10.50	0	-2125	2351	2327	2296	2272	2241	2332	2277	42	690	100	1520	5	1	42492942	969	-27.14	2.70	12	0.04	-84.00	845.00	3165	20231124	-27.96	1400	20230726	62.86	2505	-8.98	20240125	2120	7.55	20240118	3165	-27.96	20231124	1400	62.86	20230726	0.31	N	369370	100	42 억		4463360	N	N	0	N	00	N
96	20240213	151005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2295	-10	5	-0.43	41391110	18100	69.48	2330	2330	2195	2995	1615	2305	2286.80	10.50	0	-2118	2351	2327	2296	2272	2241	2332	2277	42	690	100	1520	5	1	42492942	975	-27.32	2.72	12	0.04	-84.00	845.00	3165	20231124	-27.49	1400	20230726	63.93	2505	-8.38	20240125	2120	8.25	20240118	3165	-27.49	20231124	1400	63.93	20230726	0.31	N	369370	100	42 억		4463360	N	N	0	N	00	N
97	20240213	141014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2285	-20	5	-0.87	33078830	14454	55.48	2330	2330	2195	2995	1615	2305	2288.56	10.50	0	-1279	2351	2327	2296	2272	2241	2332	2277	42	690	100	1520	5	1	42492942	971	-27.20	2.70	12	0.03	-84.00	845.00	3165	20231124	-27.80	1400	20230726	63.21	2505	-8.78	20240125	2120	7.78	20240118	3165	-27.80	20231124	1400	63.21	20230726	0.31	N	369370	100	42 억		4463360	N	N	0	N	00	N
98	20240213	131000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	-5	5	-0.22	24940505	10893	41.81	2330	2330	2195	2995	1615	2305	2289.59	10.50	0	-1279	2351	2327	2296	2272	2241	2332	2277	42	690	100	1520	5	1	42492942	977	-27.38	2.72	12	0.03	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2505	-8.18	20240125	2120	8.49	20240118	3165	-27.33	20231124	1400	64.29	20230726	0.31	N	369370	100	42 억		4463360	N	N	0	N	00	N
99	20240213	121012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	-5	5	-0.22	24360165	10640	40.84	2330	2330	2195	2995	1615	2305	2289.49	10.50	0	-1279	2351	2327	2296	2272	2241	2332	2277	42	690	100	1520	5	1	42492942	977	-27.38	2.72	12	0.03	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2505	-8.18	20240125	2120	8.49	20240118	3165	-27.33	20231124	1400	64.29	20230726	0.31	N	369370	100	42 억		4463360	N	N	0	N	00	N
100	20240213	111037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2305	0	3	0.00	21892230	9564	36.71	2330	2330	2195	2995	1615	2305	2289.02	10.50	0	-762	2351	2327	2296	2272	2241	2332	2277	42	690	100	1520	5	1	42492942	979	-27.44	2.73	12	0.02	-84.00	845.00	3165	20231124	-27.17	1400	20230726	64.64	2505	-7.98	20240125	2120	8.73	20240118	3165	-27.17	20231124	1400	64.64	20230726	0.31	N	369370	100	42 억		4463360	N	N	0	N	00	N
101	20240213	100900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2305	0	3	0.00	11494690	5047	19.37	2330	2330	2195	2995	1615	2305	2277.53	10.50	0	-282	2351	2327	2296	2272	2241	2332	2277	42	690	100	1520	5	1	42492942	979	-27.44	2.73	12	0.01	-84.00	845.00	3165	20231124	-27.17	1400	20230726	64.64	2505	-7.98	20240125	2120	8.73	20240118	3165	-27.17	20231124	1400	64.64	20230726	0.31	N	369370	100	42 억		4463360	N	N	0	N	00	N