KissMeData/003800/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	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	0	3	0.00	11276700	428	110.03	26350	26500	26250	34250	18450	26350	26347.43	2.48	0	-35	26983	26666	26483	26166	25983	26575	26075	111	7900	1000	18970	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		274746	N	N	0	N	00	N
3	20240229	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	0	3	0.00	9617100	365	93.83	26350	26500	26250	34250	18450	26350	26348.22	2.48	0	-35	26983	26666	26483	26166	25983	26575	26075	111	7900	1000	18970	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		274746	N	N	0	N	00	N
4	20240229	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	150	2	0.57	4322750	164	42.16	26350	26500	26250	34250	18450	26350	26358.23	2.48	0	-32	26983	26666	26483	26166	25983	26575	26075	111	7900	1000	18970	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	27450	-3.46	20240214	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		274746	N	N	0	N	00	N
5	20240229	130149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	150	2	0.57	4322750	164	42.16	26350	26500	26250	34250	18450	26350	26358.23	2.48	0	-32	26983	26666	26483	26166	25983	26575	26075	111	7900	1000	18970	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	27450	-3.46	20240214	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		274746	N	N	0	N	00	N
6	20240229	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	50	2	0.19	3978750	151	38.82	26350	26450	26250	34250	18450	26350	26349.34	2.48	0	-32	26983	26666	26483	26166	25983	26575	26075	111	7900	1000	18970	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		274746	N	N	0	N	00	N
7	20240229	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	50	2	0.19	3239550	123	31.62	26350	26450	26250	34250	18450	26350	26337.80	2.48	0	-32	26983	26666	26483	26166	25983	26575	26075	111	7900	1000	18970	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		274746	N	N	0	N	00	N
8	20240229	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	100	2	0.38	2712500	103	26.48	26350	26450	26250	34250	18450	26350	26334.95	2.48	0	-32	26983	26666	26483	26166	25983	26575	26075	111	7900	1000	18970	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	27450	-3.64	20240214	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		274746	N	N	0	N	00	N
9	20240229	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-50	5	-0.19	1396300	53	13.62	26350	26350	26300	34250	18450	26350	26345.28	2.48	0	-30	26983	26666	26483	26166	25983	26575	26075	111	7900	1000	18970	50	1	11090000	2917	5.36	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		274746	N	N	0	N	00	N
10	20240228	160141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-100	5	-0.38	10297400	389	99.49	26500	26800	26300	34350	18550	26450	26471.47	2.48	0	-47	27116	26782	26516	26182	25916	26650	26050	111	7900	1000	19040	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		274882	N	N	0	N	00	N
11	20240228	150142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-100	5	-0.38	9296100	351	89.77	26500	26800	26300	34350	18550	26450	26484.62	2.48	0	-47	27116	26782	26516	26182	25916	26650	26050	111	7900	1000	19040	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		274882	N	N	0	N	00	N
12	20240228	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-50	5	-0.19	4941400	186	47.57	26500	26800	26300	34350	18550	26450	26566.67	2.48	0	-39	27116	26782	26516	26182	25916	26650	26050	111	7900	1000	19040	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		274882	N	N	0	N	00	N
13	20240228	130149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	50	2	0.19	4465500	168	42.97	26500	26800	26300	34350	18550	26450	26580.36	2.48	0	-32	27116	26782	26516	26182	25916	26650	26050	111	7900	1000	19040	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	27450	-3.46	20240214	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		274882	N	N	0	N	00	N
14	20240228	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	50	2	0.19	4465500	168	42.97	26500	26800	26300	34350	18550	26450	26580.36	2.48	0	-32	27116	26782	26516	26182	25916	26650	26050	111	7900	1000	19040	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	27450	-3.46	20240214	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		274882	N	N	0	N	00	N
15	20240228	110146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	50	2	0.19	264950	10	2.56	26500	26500	26450	34350	18550	26450	26495.00	2.48	0	-1	27116	26782	26516	26182	25916	26650	26050	111	7900	1000	19040	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	27450	-3.46	20240214	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		274882	N	N	0	N	00	N
16	20240228	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	50	2	0.19	264950	10	2.56	26500	26500	26450	34350	18550	26450	26495.00	2.48	0	-1	27116	26782	26516	26182	25916	26650	26050	111	7900	1000	19040	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	27450	-3.46	20240214	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		274882	N	N	0	N	00	N
17	20240228	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	0	3	0.00	0	0	0.00	0	0	0	34350	18550	26450	0.00	2.48	0	0	27116	26782	26516	26182	25916	26650	26050	111	7900	1000	19040	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	27450	-3.64	20240214	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		274882	N	N	0	N	00	N
18	20240227	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-100	5	-0.38	10317900	391	36.75	26850	26850	26250	34500	18600	26550	26388.08	2.48	0	-92	27050	26800	26450	26200	25850	26925	26325	111	7950	1000	19110	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	27450	-3.64	20240214	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		274973	N	N	0	N	00	N
19	20240227	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-250	5	-0.94	9631050	365	34.30	26850	26850	26250	34500	18600	26550	26385.99	2.48	0	-70	27050	26800	26450	26200	25850	26925	26325	111	7950	1000	19110	50	1	11090000	2917	5.36	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		274973	N	N	0	N	00	N
20	20240227	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-200	5	-0.75	6684250	253	23.78	26850	26850	26250	34500	18600	26550	26419.44	2.48	0	-49	27050	26800	26450	26200	25850	26925	26325	111	7950	1000	19110	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		274973	N	N	0	N	00	N
21	20240227	130141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-200	5	-0.75	6684250	253	23.78	26850	26850	26250	34500	18600	26550	26419.44	2.48	0	-49	27050	26800	26450	26200	25850	26925	26325	111	7950	1000	19110	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		274973	N	N	0	N	00	N
22	20240227	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-200	5	-0.75	6315350	239	22.46	26850	26850	26250	34500	18600	26550	26423.53	2.48	0	-49	27050	26800	26450	26200	25850	26925	26325	111	7950	1000	19110	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		274973	N	N	0	N	00	N
23	20240227	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-200	5	-0.75	5074750	192	18.05	26850	26850	26250	34500	18600	26550	26430.37	2.48	0	-44	27050	26800	26450	26200	25850	26925	26325	111	7950	1000	19110	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		274973	N	N	0	N	00	N
24	20240227	100148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-150	5	-0.56	4282650	162	15.23	26850	26850	26250	34500	18600	26550	26435.40	2.48	0	-32	27050	26800	26450	26200	25850	26925	26325	111	7950	1000	19110	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		274973	N	N	0	N	00	N
25	20240227	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26850	300	2	1.13	751500	28	2.63	26850	26850	26850	34500	18600	26550	26850.00	2.48	0	-2	27050	26800	26450	26200	25850	26925	26325	111	7950	1000	19110	50	1	11090000	2978	5.47	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.33	24100	20231004	11.41	27450	-2.19	20240214	25200	6.55	20240129	39100	-31.33	20230627	24100	11.41	20231004	0.10	N	003800	1000	110 억		274973	N	N	0	N	00	N
26	20240226	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	50	2	0.19	28221500	1064	295.56	26450	26700	26100	34450	18550	26500	26523.97	2.48	0	-147	27200	26850	26650	26300	26100	26750	26200	111	7950	1000	19080	50	1	11090000	2944	5.41	0.48	12	0.01	4906.00	55730.00	39100	20230627	-32.10	24100	20231004	10.17	27450	-3.28	20240214	25200	5.36	20240129	39100	-32.10	20230627	24100	10.17	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
27	20240226	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	100	2	0.38	26920700	1015	281.94	26450	26700	26100	34450	18550	26500	26522.86	2.48	0	-134	27200	26850	26650	26300	26100	26750	26200	111	7950	1000	19080	50	1	11090000	2950	5.42	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.97	24100	20231004	10.37	27450	-3.10	20240214	25200	5.56	20240129	39100	-31.97	20230627	24100	10.37	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
28	20240226	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-100	5	-0.38	24501550	924	256.67	26450	26700	26100	34450	18550	26500	26516.83	2.48	0	-126	27200	26850	26650	26300	26100	26750	26200	111	7950	1000	19080	50	1	11090000	2928	5.38	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
29	20240226	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-100	5	-0.38	24422350	921	255.83	26450	26700	26100	34450	18550	26500	26517.21	2.48	0	-126	27200	26850	26650	26300	26100	26750	26200	111	7950	1000	19080	50	1	11090000	2928	5.38	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
30	20240226	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-150	5	-0.57	9724900	367	101.94	26450	26700	26100	34450	18550	26500	26498.37	2.48	0	-38	27200	26850	26650	26300	26100	26750	26200	111	7950	1000	19080	50	1	11090000	2922	5.37	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
31	20240226	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	0	3	0.00	5839500	219	60.83	26450	26700	26300	34450	18550	26500	26664.38	2.48	0	-49	27200	26850	26650	26300	26100	26750	26200	111	7950	1000	19080	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	27450	-3.46	20240214	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
32	20240226	100147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	150	2	0.57	5759700	216	60.00	26450	26700	26300	34450	18550	26500	26665.28	2.48	0	-49	27200	26850	26650	26300	26100	26750	26200	111	7950	1000	19080	50	1	11090000	2955	5.43	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.84	24100	20231004	10.58	27450	-2.91	20240214	25200	5.75	20240129	39100	-31.84	20230627	24100	10.58	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
33	20240226	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-200	5	-0.75	158550	6	1.67	26450	26450	26300	34450	18550	26500	26425.00	2.48	0	0	27200	26850	26650	26300	26100	26750	26200	111	7950	1000	19080	50	1	11090000	2917	5.36	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
34	20240223	160147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	0	3	0.00	9566350	360	17.48	26700	27000	26450	34450	18550	26500	26573.19	2.48	0	0	27100	26800	26400	26100	25700	26600	25900	111	7950	1000	19080	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	27450	-3.46	20240214	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
35	20240223	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	50	2	0.19	8718100	328	15.93	26700	27000	26450	34450	18550	26500	26579.57	2.48	0	0	27100	26800	26400	26100	25700	26600	25900	111	7950	1000	19080	50	1	11090000	2944	5.41	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.10	24100	20231004	10.17	27450	-3.28	20240214	25200	5.36	20240129	39100	-32.10	20230627	24100	10.17	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
36	20240223	140146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	100	2	0.38	6672550	251	12.19	26700	27000	26450	34450	18550	26500	26583.86	2.48	0	0	27100	26800	26400	26100	25700	26600	25900	111	7950	1000	19080	50	1	11090000	2950	5.42	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.97	24100	20231004	10.37	27450	-3.10	20240214	25200	5.56	20240129	39100	-31.97	20230627	24100	10.37	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
37	20240223	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	150	2	0.57	6459650	243	11.80	26700	27000	26450	34450	18550	26500	26582.92	2.48	0	0	27100	26800	26400	26100	25700	26600	25900	111	7950	1000	19080	50	1	11090000	2955	5.43	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.84	24100	20231004	10.58	27450	-2.91	20240214	25200	5.75	20240129	39100	-31.84	20230627	24100	10.58	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
38	20240223	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	100	2	0.38	5902700	222	10.78	26700	27000	26450	34450	18550	26500	26588.74	2.48	0	0	27100	26800	26400	26100	25700	26600	25900	111	7950	1000	19080	50	1	11090000	2950	5.42	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.97	24100	20231004	10.37	27450	-3.10	20240214	25200	5.56	20240129	39100	-31.97	20230627	24100	10.37	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
39	20240223	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	150	2	0.57	5876100	221	10.73	26700	27000	26450	34450	18550	26500	26588.69	2.48	0	0	27100	26800	26400	26100	25700	26600	25900	111	7950	1000	19080	50	1	11090000	2955	5.43	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.84	24100	20231004	10.58	27450	-2.91	20240214	25200	5.75	20240129	39100	-31.84	20230627	24100	10.58	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
40	20240223	100145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26750	250	2	0.94	2485000	93	4.52	26700	27000	26700	34450	18550	26500	26720.43	2.48	0	0	27100	26800	26400	26100	25700	26600	25900	111	7950	1000	19080	50	1	11090000	2967	5.45	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.59	24100	20231004	11.00	27450	-2.55	20240214	25200	6.15	20240129	39100	-31.59	20230627	24100	11.00	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
41	20240223	090146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	0	3	0.00	0	0	0.00	0	0	0	34450	18550	26500	0.00	2.48	0	0	27100	26800	26400	26100	25700	26600	25900	111	7950	1000	19080	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	27450	-3.46	20240214	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		275120	N	N	0	N	00	N
42	20240222	160141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	50	2	0.19	54103300	2059	367.68	26700	26700	26000	34350	18550	26450	26276.49	2.48	0	60	26750	26600	26450	26300	26150	26675	26375	111	7900	1000	19040	50	1	11090000	2939	5.40	0.48	12	0.02	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	27450	-3.46	20240214	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		275576	N	N	0	N	00	N
43	20240222	150145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-50	5	-0.19	47202850	1798	321.07	26700	26700	26000	34350	18550	26450	26252.98	2.48	0	34	26750	26600	26450	26300	26150	26675	26375	111	7900	1000	19040	50	1	11090000	2928	5.38	0.47	12	0.02	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		275576	N	N	0	N	00	N
44	20240222	140146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-100	5	-0.38	43246450	1648	294.29	26700	26700	26000	34350	18550	26450	26241.78	2.48	0	9	26750	26600	26450	26300	26150	26675	26375	111	7900	1000	19040	50	1	11090000	2922	5.37	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		275576	N	N	0	N	00	N
45	20240222	130146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-150	5	-0.57	43167400	1645	293.75	26700	26700	26000	34350	18550	26450	26241.58	2.48	0	9	26750	26600	26450	26300	26150	26675	26375	111	7900	1000	19040	50	1	11090000	2917	5.36	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		275576	N	N	0	N	00	N
46	20240222	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-100	5	-0.38	41799700	1593	284.46	26700	26700	26000	34350	18550	26450	26239.61	2.48	0	9	26750	26600	26450	26300	26150	26675	26375	111	7900	1000	19040	50	1	11090000	2922	5.37	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.10	N	003800	1000	110 억		275576	N	N	0	N	00	N
47	20240222	110145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-150	5	-0.57	16423450	623	111.25	26700	26700	26100	34350	18550	26450	26361.88	2.48	0	9	26750	26600	26450	26300	26150	26675	26375	111	7900	1000	19040	50	1	11090000	2917	5.36	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		275576	N	N	0	N	00	N
48	20240222	100146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	50	2	0.19	5820900	219	39.11	26700	26700	26500	34350	18550	26450	26579.45	2.48	0	-3	26750	26600	26450	26300	26150	26675	26375	111	7900	1000	19040	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	27450	-3.46	20240214	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		275576	N	N	0	N	00	N
49	20240222	090145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	0	3	0.00	0	0	0.00	0	0	0	34350	18550	26450	0.00	2.48	0	0	26750	26600	26450	26300	26150	26675	26375	111	7900	1000	19040	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	27450	-3.64	20240214	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		275576	N	N	0	N	00	N
50	20240221	160145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-150	5	-0.56	14791850	560	45.34	26300	26600	26300	34550	18650	26600	26414.02	2.49	0	-9	27000	26800	26600	26400	26200	26700	26300	111	7950	1000	19150	50	1	11090000	2933	5.39	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	27450	-3.64	20240214	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		275823	N	N	0	N	00	N
51	20240221	150144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-200	5	-0.75	13550300	513	41.54	26300	26600	26300	34550	18650	26600	26413.84	2.49	0	-9	27000	26800	26600	26400	26200	26700	26300	111	7950	1000	19150	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		275823	N	N	0	N	00	N
52	20240221	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-200	5	-0.75	10699100	405	32.79	26300	26600	26300	34550	18650	26600	26417.53	2.49	0	-5	27000	26800	26600	26400	26200	26700	26300	111	7950	1000	19150	50	1	11090000	2928	5.38	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		275823	N	N	0	N	00	N
53	20240221	130145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-100	5	-0.38	10408500	394	31.90	26300	26600	26300	34550	18650	26600	26417.51	2.49	0	-5	27000	26800	26600	26400	26200	26700	26300	111	7950	1000	19150	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	27450	-3.46	20240214	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		275823	N	N	0	N	00	N
54	20240221	120145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-150	5	-0.56	9509800	360	29.15	26300	26600	26300	34550	18650	26600	26416.11	2.49	0	-5	27000	26800	26600	26400	26200	26700	26300	111	7950	1000	19150	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	27450	-3.64	20240214	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		275823	N	N	0	N	00	N
55	20240221	110146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	0	3	0.00	4747800	180	14.57	26300	26600	26300	34550	18650	26600	26376.67	2.49	0	-5	27000	26800	26600	26400	26200	26700	26300	111	7950	1000	19150	50	1	11090000	2950	5.42	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.97	24100	20231004	10.37	27450	-3.10	20240214	25200	5.56	20240129	39100	-31.97	20230627	24100	10.37	20231004	0.10	N	003800	1000	110 억		275823	N	N	0	N	00	N
56	20240221	100145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	-50	5	-0.19	3420550	130	10.53	26300	26550	26300	34550	18650	26600	26311.92	2.49	0	-4	27000	26800	26600	26400	26200	26700	26300	111	7950	1000	19150	50	1	11090000	2944	5.41	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.10	24100	20231004	10.17	27450	-3.28	20240214	25200	5.36	20240129	39100	-32.10	20230627	24100	10.17	20231004	0.10	N	003800	1000	110 억		275823	N	N	0	N	00	N
57	20240221	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-300	5	-1.13	3182850	121	9.80	26300	26350	26300	34550	18650	26600	26304.55	2.49	0	0	27000	26800	26600	26400	26200	26700	26300	111	7950	1000	19150	50	1	11090000	2917	5.36	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		275823	N	N	0	N	00	N
58	20240220	160142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	-200	5	-0.75	32784850	1235	49.38	26800	26800	26400	34800	18800	26800	26546.44	2.49	0	70	27833	27316	26933	26416	26033	27575	26675	111	8000	1000	19290	50	1	11090000	2950	5.42	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.97	24100	20231004	10.37	27450	-3.10	20240214	25200	5.56	20240129	39100	-31.97	20230627	24100	10.37	20231004	0.10	N	003800	1000	110 억		276062	N	N	0	N	00	N
59	20240220	150144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	-250	5	-0.93	30976400	1167	46.66	26800	26800	26400	34800	18800	26800	26543.62	2.49	0	121	27833	27316	26933	26416	26033	27575	26675	111	8000	1000	19290	50	1	11090000	2944	5.41	0.48	12	0.01	4906.00	55730.00	39100	20230627	-32.10	24100	20231004	10.17	27450	-3.28	20240214	25200	5.36	20240129	39100	-32.10	20230627	24100	10.17	20231004	0.10	N	003800	1000	110 억		276062	N	N	0	N	00	N
60	20240220	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	-250	5	-0.93	29038750	1094	43.74	26800	26800	26400	34800	18800	26800	26543.65	2.49	0	126	27833	27316	26933	26416	26033	27575	26675	111	8000	1000	19290	50	1	11090000	2944	5.41	0.48	12	0.01	4906.00	55730.00	39100	20230627	-32.10	24100	20231004	10.17	27450	-3.28	20240214	25200	5.36	20240129	39100	-32.10	20230627	24100	10.17	20231004	0.10	N	003800	1000	110 억		276062	N	N	0	N	00	N
61	20240220	130144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	-250	5	-0.93	28879550	1088	43.50	26800	26800	26400	34800	18800	26800	26543.70	2.49	0	126	27833	27316	26933	26416	26033	27575	26675	111	8000	1000	19290	50	1	11090000	2944	5.41	0.48	12	0.01	4906.00	55730.00	39100	20230627	-32.10	24100	20231004	10.17	27450	-3.28	20240214	25200	5.36	20240129	39100	-32.10	20230627	24100	10.17	20231004	0.10	N	003800	1000	110 억		276062	N	N	0	N	00	N
62	20240220	120144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-400	5	-1.49	27844150	1049	41.94	26800	26800	26400	34800	18800	26800	26543.52	2.49	0	126	27833	27316	26933	26416	26033	27575	26675	111	8000	1000	19290	50	1	11090000	2928	5.38	0.47	12	0.01	4906.00	55730.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.10	N	003800	1000	110 억		276062	N	N	0	N	00	N
63	20240220	110142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-350	5	-1.31	14299400	536	21.43	26800	26800	26450	34800	18800	26800	26677.99	2.49	0	55	27833	27316	26933	26416	26033	27575	26675	111	8000	1000	19290	50	1	11090000	2933	5.39	0.47	12	0.00	4906.00	55730.00	39100	20230627	-32.35	24100	20231004	9.75	27450	-3.64	20240214	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.10	N	003800	1000	110 억		276062	N	N	0	N	00	N
64	20240220	100143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	0	3	0.00	3212300	120	4.80	26800	26800	26750	34800	18800	26800	26769.17	2.49	0	-1	27833	27316	26933	26416	26033	27575	26675	111	8000	1000	19290	50	1	11090000	2972	5.46	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.46	24100	20231004	11.20	27450	-2.37	20240214	25200	6.35	20240129	39100	-31.46	20230627	24100	11.20	20231004	0.10	N	003800	1000	110 억		276062	N	N	0	N	00	N
65	20240220	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	0	3	0.00	1152400	43	1.72	26800	26800	26800	34800	18800	26800	26800.00	2.49	0	0	27833	27316	26933	26416	26033	27575	26675	111	8000	1000	19290	50	1	11090000	2972	5.46	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.46	24100	20231004	11.20	27450	-2.37	20240214	25200	6.35	20240129	39100	-31.46	20230627	24100	11.20	20231004	0.10	N	003800	1000	110 억		276062	N	N	0	N	00	N
66	20240219	160144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	150	2	0.56	66995800	2501	86.84	26650	27450	26550	34600	18700	26650	26787.60	2.49	0	-178	27250	26950	26700	26400	26150	26825	26275	111	7950	1000	19180	50	1	11090000	2972	5.46	0.48	12	0.02	4906.00	55730.00	39100	20230627	-31.46	24100	20231004	11.20	27450	0.00	20240214	25200	6.35	20240129	39100	-31.46	20230627	24100	11.20	20231004	0.10	N	003800	1000	110 억		276239	N	N	0	N	00	N
67	20240219	150144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	50	2	0.19	56435250	2106	73.12	26650	27450	26550	34600	18700	26650	26797.36	2.49	0	-124	27250	26950	26700	26400	26150	26825	26275	111	7950	1000	19180	50	1	11090000	2961	5.44	0.48	12	0.02	4906.00	55730.00	39100	20230627	-31.71	24100	20231004	10.79	27450	0.00	20240214	25200	5.95	20240129	39100	-31.71	20230627	24100	10.79	20231004	0.10	N	003800	1000	110 억		276239	N	N	0	N	00	N
68	20240219	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	-100	5	-0.38	47659200	1777	61.70	26650	27450	26550	34600	18700	26650	26820.03	2.49	0	-130	27250	26950	26700	26400	26150	26825	26275	111	7950	1000	19180	50	1	11090000	2944	5.41	0.48	12	0.02	4906.00	55730.00	39100	20230627	-32.10	24100	20231004	10.17	27450	0.00	20240214	25200	5.36	20240129	39100	-32.10	20230627	24100	10.17	20231004	0.10	N	003800	1000	110 억		276239	N	N	0	N	00	N
69	20240219	130145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	-50	5	-0.19	44122350	1644	57.08	26650	27450	26550	34600	18700	26650	26838.41	2.49	0	-120	27250	26950	26700	26400	26150	26825	26275	111	7950	1000	19180	50	1	11090000	2950	5.42	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.97	24100	20231004	10.37	27450	0.00	20240214	25200	5.56	20240129	39100	-31.97	20230627	24100	10.37	20231004	0.10	N	003800	1000	110 억		276239	N	N	0	N	00	N
70	20240219	120145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	-50	5	-0.19	39167650	1458	50.63	26650	27450	26550	34600	18700	26650	26863.96	2.49	0	-104	27250	26950	26700	26400	26150	26825	26275	111	7950	1000	19180	50	1	11090000	2950	5.42	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.97	24100	20231004	10.37	27450	0.00	20240214	25200	5.56	20240129	39100	-31.97	20230627	24100	10.37	20231004	0.10	N	003800	1000	110 억		276239	N	N	0	N	00	N
71	20240219	110143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26750	100	2	0.38	31744450	1180	40.97	26650	27450	26550	34600	18700	26650	26902.08	2.49	0	-86	27250	26950	26700	26400	26150	26825	26275	111	7950	1000	19180	50	1	11090000	2967	5.45	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.59	24100	20231004	11.00	27450	0.00	20240214	25200	6.15	20240129	39100	-31.59	20230627	24100	11.00	20231004	0.10	N	003800	1000	110 억		276239	N	N	0	N	00	N
72	20240219	100143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26850	200	2	0.75	16026350	593	20.59	26650	27450	26550	34600	18700	26650	27025.89	2.49	0	-51	27250	26950	26700	26400	26150	26825	26275	111	7950	1000	19180	50	1	11090000	2978	5.47	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.33	24100	20231004	11.41	27450	0.00	20240214	25200	6.55	20240129	39100	-31.33	20230627	24100	11.41	20231004	0.10	N	003800	1000	110 억		276239	N	N	0	N	00	N
73	20240219	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	0	3	0.00	852800	32	1.11	26650	26650	26650	34600	18700	26650	26650.00	2.49	0	-2	27250	26950	26700	26400	26150	26825	26275	111	7950	1000	19180	50	1	11090000	2955	5.43	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.84	24100	20231004	10.58	27450	-2.91	20240214	25200	5.75	20240129	39100	-31.84	20230627	24100	10.58	20231004	0.10	N	003800	1000	110 억		276239	N	N	0	N	00	N
74	20240216	160142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	-350	5	-1.30	76899350	2870	61.85	27000	27000	26450	35100	18900	27000	26794.20	2.49	0	-279	27966	27482	26966	26482	25966	27225	26225	111	8100	1000	19440	50	1	11090000	2955	5.43	0.48	12	0.03	4906.00	55730.00	39100	20230627	-31.84	24100	20231004	10.58	27450	-2.91	20240214	25200	5.75	20240129	39100	-31.84	20230627	24100	10.58	20231004	0.10	N	003800	1000	110 억		276518	N	N	0	N	00	N
75	20240216	150144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	-350	5	-1.30	75566800	2820	60.78	27000	27000	26450	35100	18900	27000	26796.74	2.49	0	-279	27966	27482	26966	26482	25966	27225	26225	111	8100	1000	19440	50	1	11090000	2955	5.43	0.48	12	0.03	4906.00	55730.00	39100	20230627	-31.84	24100	20231004	10.58	27450	-2.91	20240214	25200	5.75	20240129	39100	-31.84	20230627	24100	10.58	20231004	0.10	N	003800	1000	110 억		276518	N	N	0	N	00	N
76	20240216	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-500	5	-1.85	68247300	2544	54.83	27000	27000	26500	35100	18900	27000	26826.77	2.49	0	-259	27966	27482	26966	26482	25966	27225	26225	111	8100	1000	19440	50	1	11090000	2939	5.40	0.48	12	0.02	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	27450	-3.46	20240214	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		276518	N	N	0	N	00	N
77	20240216	130143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	-300	5	-1.11	66092000	2463	53.08	27000	27000	26550	35100	18900	27000	26833.94	2.49	0	-240	27966	27482	26966	26482	25966	27225	26225	111	8100	1000	19440	50	1	11090000	2961	5.44	0.48	12	0.02	4906.00	55730.00	39100	20230627	-31.71	24100	20231004	10.79	27450	-2.73	20240214	25200	5.95	20240129	39100	-31.71	20230627	24100	10.79	20231004	0.10	N	003800	1000	110 억		276518	N	N	0	N	00	N
78	20240216	120145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	-200	5	-0.74	46542300	1727	37.22	27000	27000	26700	35100	18900	27000	26949.80	2.49	0	-226	27966	27482	26966	26482	25966	27225	26225	111	8100	1000	19440	50	1	11090000	2972	5.46	0.48	12	0.02	4906.00	55730.00	39100	20230627	-31.46	24100	20231004	11.20	27450	-2.37	20240214	25200	6.35	20240129	39100	-31.46	20230627	24100	11.20	20231004	0.10	N	003800	1000	110 억		276518	N	N	0	N	00	N
79	20240216	110144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26950	-50	5	-0.19	42385800	1572	33.88	27000	27000	26700	35100	18900	27000	26962.98	2.49	0	-222	27966	27482	26966	26482	25966	27225	26225	111	8100	1000	19440	50	1	11090000	2989	5.49	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.07	24100	20231004	11.83	27450	-1.82	20240214	25200	6.94	20240129	39100	-31.07	20230627	24100	11.83	20231004	0.10	N	003800	1000	110 억		276518	N	N	0	N	00	N
80	20240216	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26950	-50	5	-0.19	8848900	328	7.07	27000	27000	26700	35100	18900	27000	26978.35	2.49	0	-40	27966	27482	26966	26482	25966	27225	26225	111	8100	1000	19440	50	1	11090000	2989	5.49	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.07	24100	20231004	11.83	27450	-1.82	20240214	25200	6.94	20240129	39100	-31.07	20230627	24100	11.83	20231004	0.10	N	003800	1000	110 억		276518	N	N	0	N	00	N
81	20240216	090143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27000	0	3	0.00	5778000	214	4.61	27000	27000	27000	35100	18900	27000	27000.00	2.49	0	-20	27966	27482	26966	26482	25966	27225	26225	111	8100	1000	19440	50	1	11090000	2994	5.50	0.48	12	0.00	4906.00	55730.00	39100	20230627	-30.95	24100	20231004	12.03	27450	-1.64	20240214	25200	7.14	20240129	39100	-30.95	20230627	24100	12.03	20231004	0.10	N	003800	1000	110 억		276518	N	N	0	N	00	N
82	20240215	160142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27000	-250	5	-0.92	124178100	4640	220.11	27450	27450	26450	35400	19100	27250	26762.52	2.50	0	-419	28016	27632	27066	26682	26116	27825	26875	111	8150	1000	19620	50	1	11090000	2994	5.50	0.48	12	0.04	4906.00	55730.00	39100	20230627	-30.95	24100	20231004	12.03	27450	0.00	20240214	25200	7.14	20240129	39100	-30.95	20230627	24100	12.03	20231004	0.10	N	003800	1000	110 억		276937	N	N	0	N	00	N
83	20240215	150143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-750	5	-2.75	115433450	4314	204.65	27450	27450	26450	35400	19100	27250	26757.87	2.50	0	-263	28016	27632	27066	26682	26116	27825	26875	111	8150	1000	19620	50	1	11090000	2939	5.40	0.48	12	0.04	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	27450	0.00	20240214	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		276937	N	N	0	N	00	N
84	20240215	140143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27000	-250	5	-0.92	40759000	1510	71.63	27450	27450	26700	35400	19100	27250	26992.72	2.50	0	-164	28016	27632	27066	26682	26116	27825	26875	111	8150	1000	19620	50	1	11090000	2994	5.50	0.48	12	0.01	4906.00	55730.00	39100	20230627	-30.95	24100	20231004	12.03	27450	0.00	20240214	25200	7.14	20240129	39100	-30.95	20230627	24100	12.03	20231004	0.10	N	003800	1000	110 억		276937	N	N	0	N	00	N
85	20240215	130143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27000	-250	5	-0.92	29209250	1082	51.33	27450	27450	26700	35400	19100	27250	26995.61	2.50	0	-128	28016	27632	27066	26682	26116	27825	26875	111	8150	1000	19620	50	1	11090000	2994	5.50	0.48	12	0.01	4906.00	55730.00	39100	20230627	-30.95	24100	20231004	12.03	27450	0.00	20240214	25200	7.14	20240129	39100	-30.95	20230627	24100	12.03	20231004	0.10	N	003800	1000	110 억		276937	N	N	0	N	00	N
86	20240215	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27000	-250	5	-0.92	17774300	658	31.21	27450	27450	26700	35400	19100	27250	27012.61	2.50	0	-85	28016	27632	27066	26682	26116	27825	26875	111	8150	1000	19620	50	1	11090000	2994	5.50	0.48	12	0.01	4906.00	55730.00	39100	20230627	-30.95	24100	20231004	12.03	27450	0.00	20240214	25200	7.14	20240129	39100	-30.95	20230627	24100	12.03	20231004	0.10	N	003800	1000	110 억		276937	N	N	0	N	00	N
87	20240215	110141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26750	-500	5	-1.83	16272650	602	28.56	27450	27450	26700	35400	19100	27250	27030.98	2.50	0	-66	28016	27632	27066	26682	26116	27825	26875	111	8150	1000	19620	50	1	11090000	2967	5.45	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.59	24100	20231004	11.00	27450	0.00	20240214	25200	6.15	20240129	39100	-31.59	20230627	24100	11.00	20231004	0.10	N	003800	1000	110 억		276937	N	N	0	N	00	N
88	20240215	100142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	-450	5	-1.65	15255500	564	26.76	27450	27450	26700	35400	19100	27250	27048.76	2.50	0	-67	28016	27632	27066	26682	26116	27825	26875	111	8150	1000	19620	50	1	11090000	2972	5.46	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.46	24100	20231004	11.20	27450	0.00	20240214	25200	6.35	20240129	39100	-31.46	20230627	24100	11.20	20231004	0.10	N	003800	1000	110 억		276937	N	N	0	N	00	N
89	20240215	090141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27250	0	3	0.00	2026900	74	3.51	27450	27450	27250	35400	19100	27250	27390.54	2.50	0	-9	28016	27632	27066	26682	26116	27825	26875	111	8150	1000	19620	50	1	11090000	3022	5.55	0.49	12	0.00	4906.00	55730.00	39100	20230627	-30.31	24100	20231004	13.07	27450	0.00	20240214	25200	8.13	20240129	39100	-30.31	20230627	24100	13.07	20231004	0.10	N	003800	1000	110 억		276937	N	N	0	N	00	N
90	20240214	160142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27250	400	2	1.49	56665050	2108	114.81	26500	27450	26500	34900	18800	26850	26880.78	2.50	0	70	27283	27066	26783	26566	26283	26925	26425	111	8050	1000	19330	50	1	11090000	3022	5.55	0.49	12	0.02	4906.00	55730.00	39100	20230627	-30.31	24100	20231004	13.07	27450	-0.73	20240214	25200	8.13	20240129	39100	-30.31	20230627	24100	13.07	20231004	0.10	N	003800	1000	110 억		277177	N	N	0	N	00	N
91	20240214	150142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26950	100	2	0.37	29879100	1117	60.84	26500	27000	26500	34900	18800	26850	26749.42	2.50	0	39	27283	27066	26783	26566	26283	26925	26425	111	8050	1000	19330	50	1	11090000	2989	5.49	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.07	24100	20231004	11.83	27000	0.00	20240213	25200	6.94	20240129	39100	-31.07	20230627	24100	11.83	20231004	0.10	N	003800	1000	110 억		277177	N	N	0	N	00	N
92	20240214	140142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	-200	5	-0.74	9456800	354	19.28	26500	26800	26500	34900	18800	26850	26714.12	2.50	0	37	27283	27066	26783	26566	26283	26925	26425	111	8050	1000	19330	50	1	11090000	2955	5.43	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.84	24100	20231004	10.58	27000	-1.30	20240213	25200	5.75	20240129	39100	-31.84	20230627	24100	10.58	20231004	0.10	N	003800	1000	110 억		277177	N	N	0	N	00	N
93	20240214	130145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26750	-100	5	-0.37	7664500	287	15.63	26500	26800	26500	34900	18800	26850	26705.57	2.50	0	18	27283	27066	26783	26566	26283	26925	26425	111	8050	1000	19330	50	1	11090000	2967	5.45	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.59	24100	20231004	11.00	27000	-0.93	20240213	25200	6.15	20240129	39100	-31.59	20230627	24100	11.00	20231004	0.10	N	003800	1000	110 억		277177	N	N	0	N	00	N
94	20240214	120142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	-50	5	-0.19	5417000	203	11.06	26500	26800	26500	34900	18800	26850	26684.73	2.50	0	1	27283	27066	26783	26566	26283	26925	26425	111	8050	1000	19330	50	1	11090000	2972	5.46	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.46	24100	20231004	11.20	27000	-0.74	20240213	25200	6.35	20240129	39100	-31.46	20230627	24100	11.20	20231004	0.10	N	003800	1000	110 억		277177	N	N	0	N	00	N
95	20240214	110143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26750	-100	5	-0.37	3141650	118	6.43	26500	26800	26500	34900	18800	26850	26624.15	2.50	0	0	27283	27066	26783	26566	26283	26925	26425	111	8050	1000	19330	50	1	11090000	2967	5.45	0.48	12	0.00	4906.00	55730.00	39100	20230627	-31.59	24100	20231004	11.00	27000	-0.93	20240213	25200	6.15	20240129	39100	-31.59	20230627	24100	11.00	20231004	0.10	N	003800	1000	110 억		277177	N	N	0	N	00	N
96	20240214	090140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-350	5	-1.30	1325000	50	2.72	26500	26500	26500	34900	18800	26850	26500.00	2.50	0	0	27283	27066	26783	26566	26283	26925	26425	111	8050	1000	19330	50	1	11090000	2939	5.40	0.48	12	0.00	4906.00	55730.00	39100	20230627	-32.23	24100	20231004	9.96	27000	-1.85	20240213	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.10	N	003800	1000	110 억		277177	N	N	0	N	00	N
97	20240213	160142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26850	200	2	0.75	49032950	1836	109.03	27000	27000	26500	34600	18700	26650	26706.40	2.50	0	85	26783	26716	26633	26566	26483	26725	26575	111	7950	1000	19180	50	1	11090000	2978	5.47	0.48	12	0.02	4906.00	55730.00	39100	20230627	-31.33	24100	20231004	11.41	27000	-0.56	20240213	25200	6.55	20240129	39100	-31.33	20230627	24100	11.41	20231004	0.10	N	003800	1000	110 억		277279	N	N	0	N	00	N
98	20240213	150138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26850	200	2	0.75	42180700	1579	93.76	27000	27000	26500	34600	18700	26650	26713.55	2.50	0	73	26783	26716	26633	26566	26483	26725	26575	111	7950	1000	19180	50	1	11090000	2978	5.47	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.33	24100	20231004	11.41	27000	-0.56	20240213	25200	6.55	20240129	39100	-31.33	20230627	24100	11.41	20231004	0.10	N	003800	1000	110 억		277279	N	N	0	N	00	N
99	20240213	140142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	150	2	0.56	36741600	1376	81.71	27000	27000	26500	34600	18700	26650	26701.74	2.50	0	69	26783	26716	26633	26566	26483	26725	26575	111	7950	1000	19180	50	1	11090000	2972	5.46	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.46	24100	20231004	11.20	27000	-0.74	20240213	25200	6.35	20240129	39100	-31.46	20230627	24100	11.20	20231004	0.10	N	003800	1000	110 억		277279	N	N	0	N	00	N
100	20240213	130140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	0	3	0.00	35163700	1317	78.21	27000	27000	26500	34600	18700	26650	26699.85	2.50	0	50	26783	26716	26633	26566	26483	26725	26575	111	7950	1000	19180	50	1	11090000	2955	5.43	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.84	24100	20231004	10.58	27000	-1.30	20240213	25200	5.75	20240129	39100	-31.84	20230627	24100	10.58	20231004	0.10	N	003800	1000	110 억		277279	N	N	0	N	00	N
101	20240213	120142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	50	2	0.19	29454250	1103	65.50	27000	27000	26500	34600	18700	26650	26703.76	2.50	0	15	26783	26716	26633	26566	26483	26725	26575	111	7950	1000	19180	50	1	11090000	2961	5.44	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.71	24100	20231004	10.79	27000	-1.11	20240213	25200	5.95	20240129	39100	-31.71	20230627	24100	10.79	20231004	0.10	N	003800	1000	110 억		277279	N	N	0	N	00	N
102	20240213	110141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	0	3	0.00	28491850	1067	63.36	27000	27000	26500	34600	18700	26650	26702.76	2.50	0	6	26783	26716	26633	26566	26483	26725	26575	111	7950	1000	19180	50	1	11090000	2955	5.43	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.84	24100	20231004	10.58	27000	-1.30	20240213	25200	5.75	20240129	39100	-31.84	20230627	24100	10.58	20231004	0.10	N	003800	1000	110 억		277279	N	N	0	N	00	N
103	20240213	100136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	50	2	0.19	20646000	773	45.90	27000	27000	26500	34600	18700	26650	26708.93	2.50	0	1	26783	26716	26633	26566	26483	26725	26575	111	7950	1000	19180	50	1	11090000	2961	5.44	0.48	12	0.01	4906.00	55730.00	39100	20230627	-31.71	24100	20231004	10.79	27000	-1.11	20240213	25200	5.95	20240129	39100	-31.71	20230627	24100	10.79	20231004	0.10	N	003800	1000	110 억		277279	N	N	0	N	00	N