KissMeData/368600/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6200	10	2	0.16	1088314950	175611	35.64	6130	6310	6100	8040	4340	6190	6197.31	1.10	4547	6650	6420	6110	5880	5570	6535	5995	88	1850	500	4330	10	1	17538346	1087	-14.69	1.64	12	1.00	-422.00	3773.00	9950	20230223	-37.69	4010	20231005	54.61	6340	-2.21	20240228	5000	24.00	20240208	8850	-29.94	20230321	4010	54.61	20231005	1.76	N	368600	500	87 억	192607	N	N	N	N
3	20240229	151149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6210	20	2	0.32	1026843760	165704	33.63	6130	6310	6100	8040	4340	6190	6196.86	1.10	3697	6650	6420	6110	5880	5570	6535	5995	88	1850	500	4330	10	1	17538346	1089	-14.72	1.65	12	0.94	-422.00	3773.00	9950	20230223	-37.59	4010	20231005	54.86	6340	-2.05	20240228	5000	24.20	20240208	8850	-29.83	20230321	4010	54.86	20231005	1.76	N	368600	500	87 억	192607	N	N	N	N
4	20240229	141149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6230	40	2	0.65	788772980	127310	25.84	6130	6310	6100	8040	4340	6190	6195.70	1.10	6900	6650	6420	6110	5880	5570	6535	5995	88	1850	500	4330	10	1	17538346	1093	-14.76	1.65	12	0.73	-422.00	3773.00	9950	20230223	-37.39	4010	20231005	55.36	6340	-1.74	20240228	5000	24.60	20240208	8850	-29.60	20230321	4010	55.36	20231005	1.76	N	368600	500	87 억	192607	N	N	N	N
5	20240229	131147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6230	40	2	0.65	639437790	103283	20.96	6130	6310	6100	8040	4340	6190	6191.13	1.10	3840	6650	6420	6110	5880	5570	6535	5995	88	1850	500	4330	10	1	17538346	1093	-14.76	1.65	12	0.59	-422.00	3773.00	9950	20230223	-37.39	4010	20231005	55.36	6340	-1.74	20240228	5000	24.60	20240208	8850	-29.60	20230321	4010	55.36	20231005	1.76	N	368600	500	87 억	192607	N	N	N	N
6	20240229	121146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6230	40	2	0.65	369722160	59992	12.18	6130	6270	6100	8040	4340	6190	6162.78	1.10	-2020	6650	6420	6110	5880	5570	6535	5995	88	1850	500	4330	10	1	17538346	1093	-14.76	1.65	12	0.34	-422.00	3773.00	9950	20230223	-37.39	4010	20231005	55.36	6340	-1.74	20240228	5000	24.60	20240208	8850	-29.60	20230321	4010	55.36	20231005	1.76	N	368600	500	87 억	192607	N	N	N	N
7	20240229	111151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6190	0	3	0.00	314665840	51129	10.38	6130	6270	6100	8040	4340	6190	6154.23	1.10	-2671	6650	6420	6110	5880	5570	6535	5995	88	1850	500	4330	10	1	17538346	1086	-14.67	1.64	12	0.29	-422.00	3773.00	9950	20230223	-37.79	4010	20231005	54.36	6340	-2.37	20240228	5000	23.80	20240208	8850	-30.06	20230321	4010	54.36	20231005	1.76	N	368600	500	87 억	192607	N	N	N	N
8	20240229	101152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6140	-50	5	-0.81	285191730	46339	9.41	6130	6270	6100	8040	4340	6190	6154.33	1.10	-2227	6650	6420	6110	5880	5570	6535	5995	88	1850	500	4330	10	1	17538346	1077	-14.55	1.63	12	0.26	-422.00	3773.00	9950	20230223	-38.29	4010	20231005	53.12	6340	-3.15	20240228	5000	22.80	20240208	8850	-30.62	20230321	4010	53.12	20231005	1.76	N	368600	500	87 억	192607	N	N	N	N
9	20240229	091150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6210	20	2	0.32	80539880	13115	2.66	6130	6220	6100	8040	4340	6190	6140.38	1.10	234	6650	6420	6110	5880	5570	6535	5995	88	1850	500	4330	10	1	17538346	1089	-14.72	1.65	12	0.07	-422.00	3773.00	9950	20230223	-37.59	4010	20231005	54.86	6340	-2.05	20240228	5000	24.20	20240208	8850	-29.83	20230321	4010	54.86	20231005	1.76	N	368600	500	87 억	192607	N	N	N	N
10	20240228	161040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6190	390	2	6.72	3026284720	492240	725.44	5800	6340	5800	7540	4060	5800	6147.99	0.94	32871	6060	5930	5800	5670	5540	5995	5735	88	1740	500	4060	10	1	17538346	1086	-14.67	1.64	12	2.81	-422.00	3773.00	10050	20230222	-38.41	4010	20231005	54.36	6340	-2.37	20240228	5000	23.80	20240208	8850	-30.06	20230321	4010	54.36	20231005	1.85	N	368600	500	87 억	164212	N	N	N	N
11	20240228	151039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6170	370	2	6.38	2927166090	476234	701.85	5800	6340	5800	7540	4060	5800	6146.49	0.94	32579	6060	5930	5800	5670	5540	5995	5735	88	1740	500	4060	10	1	17538346	1082	-14.62	1.64	12	2.72	-422.00	3773.00	10050	20230222	-38.61	4010	20231005	53.87	6340	-2.68	20240228	5000	23.40	20240208	8850	-30.28	20230321	4010	53.87	20231005	1.85	N	368600	500	87 억	164212	N	N	N	N
12	20240228	141147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6140	340	2	5.86	2651220710	431221	635.51	5800	6340	5800	7540	4060	5800	6148.17	0.94	27874	6060	5930	5800	5670	5540	5995	5735	88	1740	500	4060	10	1	17538346	1077	-14.55	1.63	12	2.46	-422.00	3773.00	10050	20230222	-38.91	4010	20231005	53.12	6340	-3.15	20240228	5000	22.80	20240208	8850	-30.62	20230321	4010	53.12	20231005	1.85	N	368600	500	87 억	164212	N	N	N	N
13	20240228	131137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6220	420	2	7.24	1914765390	312900	461.14	5800	6300	5800	7540	4060	5800	6119.42	0.94	27891	6060	5930	5800	5670	5540	5995	5735	88	1740	500	4060	10	1	17538346	1091	-14.74	1.65	12	1.78	-422.00	3773.00	10050	20230222	-38.11	4010	20231005	55.11	6300	-1.27	20240228	5000	24.40	20240208	8850	-29.72	20230321	4010	55.11	20231005	1.85	N	368600	500	87 억	164212	N	N	N	N
14	20240228	121151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6230	430	2	7.41	1493099640	245449	361.73	5800	6270	5800	7540	4060	5800	6083.14	0.94	19359	6060	5930	5800	5670	5540	5995	5735	88	1740	500	4060	10	1	17538346	1093	-14.76	1.65	12	1.40	-422.00	3773.00	10050	20230222	-38.01	4010	20231005	55.36	6270	-0.64	20240228	5000	24.60	20240208	8850	-29.60	20230321	4010	55.36	20231005	1.85	N	368600	500	87 억	164212	N	N	N	N
15	20240228	111106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6080	280	2	4.83	728069560	121635	179.26	5800	6170	5800	7540	4060	5800	5985.69	0.94	11265	6060	5930	5800	5670	5540	5995	5735	88	1740	500	4060	10	1	17538346	1066	-14.41	1.61	12	0.69	-422.00	3773.00	10050	20230222	-39.50	4010	20231005	51.62	6250	-2.72	20240207	5000	21.60	20240208	8850	-31.30	20230321	4010	51.62	20231005	1.85	N	368600	500	87 억	164212	N	N	N	N
16	20240228	101148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5920	120	2	2.07	149241120	25384	37.41	5800	5920	5800	7540	4060	5800	5879.34	0.94	5915	6060	5930	5800	5670	5540	5995	5735	88	1740	500	4060	10	1	17538346	1038	-14.03	1.57	12	0.14	-422.00	3773.00	10050	20230222	-41.09	4010	20231005	47.63	6250	-5.28	20240207	5000	18.40	20240208	8850	-33.11	20230321	4010	47.63	20231005	1.85	N	368600	500	87 억	164212	N	N	N	N
17	20240228	091152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5890	90	2	1.55	22609920	3852	5.68	5800	5910	5800	7540	4060	5800	5869.66	0.94	161	6060	5930	5800	5670	5540	5995	5735	88	1740	500	4060	10	1	17538346	1033	-13.96	1.56	12	0.02	-422.00	3773.00	10050	20230222	-41.39	4010	20231005	46.88	6250	-5.76	20240207	5000	17.80	20240208	8850	-33.45	20230321	4010	46.88	20231005	1.85	N	368600	500	87 억	164212	N	N	N	N
18	20240227	161146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5800	10	2	0.17	389500770	67354	76.24	5790	5930	5670	7520	4060	5790	5782.76	0.97	-5418	5963	5876	5743	5656	5523	5920	5700	88	1730	500	4050	10	1	17538346	1017	-13.74	1.54	12	0.38	-422.00	3773.00	10050	20230222	-42.29	4010	20231005	44.64	6250	-7.20	20240207	5000	16.00	20240208	9000	-35.56	20230227	4010	44.64	20231005	1.80	N	368600	500	87 억	169691	N	N	N	N
19	20240227	151147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5850	60	2	1.04	343702780	59467	67.32	5790	5930	5670	7520	4060	5790	5779.72	0.97	-5558	5963	5876	5743	5656	5523	5920	5700	88	1730	500	4050	10	1	17538346	1026	-13.86	1.55	12	0.34	-422.00	3773.00	10050	20230222	-41.79	4010	20231005	45.89	6250	-6.40	20240207	5000	17.00	20240208	9000	-35.00	20230227	4010	45.89	20231005	1.80	N	368600	500	87 억	169691	N	N	N	N
20	20240227	141144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5790	0	3	0.00	206831340	36099	40.86	5790	5800	5670	7520	4060	5790	5729.56	0.97	-2898	5963	5876	5743	5656	5523	5920	5700	88	1730	500	4050	10	1	17538346	1015	-13.72	1.53	12	0.21	-422.00	3773.00	10050	20230222	-42.39	4010	20231005	44.39	6250	-7.36	20240207	5000	15.80	20240208	9000	-35.67	20230227	4010	44.39	20231005	1.80	N	368600	500	87 억	169691	N	N	N	N
21	20240227	131106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5780	-10	5	-0.17	161655300	28234	31.96	5790	5800	5670	7520	4060	5790	5725.55	0.97	-2854	5963	5876	5743	5656	5523	5920	5700	88	1730	500	4050	10	1	17538346	1014	-13.70	1.53	12	0.16	-422.00	3773.00	10050	20230222	-42.49	4010	20231005	44.14	6250	-7.52	20240207	5000	15.60	20240208	9000	-35.78	20230227	4010	44.14	20231005	1.80	N	368600	500	87 억	169691	N	N	N	N
22	20240227	121147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5750	-40	5	-0.69	145847070	25485	28.85	5790	5800	5670	7520	4060	5790	5722.86	0.97	-1776	5963	5876	5743	5656	5523	5920	5700	88	1730	500	4050	10	1	17538346	1008	-13.63	1.52	12	0.15	-422.00	3773.00	10050	20230222	-42.79	4010	20231005	43.39	6250	-8.00	20240207	5000	15.00	20240208	9000	-36.11	20230227	4010	43.39	20231005	1.80	N	368600	500	87 억	169691	N	N	N	N
23	20240227	111148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5760	-30	5	-0.52	126359200	22094	25.01	5790	5800	5670	7520	4060	5790	5719.16	0.97	-1210	5963	5876	5743	5656	5523	5920	5700	88	1730	500	4050	10	1	17538346	1010	-13.65	1.53	12	0.13	-422.00	3773.00	10050	20230222	-42.69	4010	20231005	43.64	6250	-7.84	20240207	5000	15.20	20240208	9000	-36.00	20230227	4010	43.64	20231005	1.80	N	368600	500	87 억	169691	N	N	N	N
24	20240227	101142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5760	-30	5	-0.52	95741590	16784	19.00	5790	5790	5670	7520	4060	5790	5704.34	0.97	65	5963	5876	5743	5656	5523	5920	5700	88	1730	500	4050	10	1	17538346	1010	-13.65	1.53	12	0.10	-422.00	3773.00	10050	20230222	-42.69	4010	20231005	43.64	6250	-7.84	20240207	5000	15.20	20240208	9000	-36.00	20230227	4010	43.64	20231005	1.80	N	368600	500	87 억	169691	N	N	N	N
25	20240227	091147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5690	-100	5	-1.73	31438120	5511	6.24	5790	5790	5680	7520	4060	5790	5704.61	0.97	-737	5963	5876	5743	5656	5523	5920	5700	88	1730	500	4050	10	1	17538346	998	-13.48	1.51	12	0.03	-422.00	3773.00	10050	20230222	-43.38	4010	20231005	41.90	6250	-8.96	20240207	5000	13.80	20240208	9000	-36.78	20230227	4010	41.90	20231005	1.80	N	368600	500	87 억	169691	N	N	N	N
26	20240226	161142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5790	40	2	0.70	498845660	87520	50.70	5780	5830	5610	7470	4030	5750	5699.67	0.95	2587	6030	5890	5760	5620	5490	5960	5690	88	1720	500	4020	10	1	17538346	1015	-13.72	1.53	12	0.50	-422.00	3773.00	10050	20230222	-42.39	4010	20231005	44.39	6250	-7.36	20240207	5000	15.80	20240208	9000	-35.67	20230227	4010	44.39	20231005	1.87	N	368600	500	87 억	167050	N	N	N	N
27	20240226	151133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5700	-50	5	-0.87	467948530	82124	47.57	5780	5830	5610	7470	4030	5750	5698.07	0.95	2454	6030	5890	5760	5620	5490	5960	5690	88	1720	500	4020	10	1	17538346	1000	-13.51	1.51	12	0.47	-422.00	3773.00	10050	20230222	-43.28	4010	20231005	42.14	6250	-8.80	20240207	5000	14.00	20240208	9000	-36.67	20230227	4010	42.14	20231005	1.87	N	368600	500	87 억	167050	N	N	N	N
28	20240226	141139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5740	-10	5	-0.17	434468990	76257	44.17	5780	5830	5610	7470	4030	5750	5697.43	0.95	4814	6030	5890	5760	5620	5490	5960	5690	88	1720	500	4020	10	1	17538346	1007	-13.60	1.52	12	0.43	-422.00	3773.00	10050	20230222	-42.89	4010	20231005	43.14	6250	-8.16	20240207	5000	14.80	20240208	9000	-36.22	20230227	4010	43.14	20231005	1.87	N	368600	500	87 억	167050	N	N	N	N
29	20240226	131131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5810	60	2	1.04	358884650	63132	36.57	5780	5830	5610	7470	4030	5750	5684.67	0.95	10949	6030	5890	5760	5620	5490	5960	5690	88	1720	500	4020	10	1	17538346	1019	-13.77	1.54	12	0.36	-422.00	3773.00	10050	20230222	-42.19	4010	20231005	44.89	6250	-7.04	20240207	5000	16.20	20240208	9000	-35.44	20230227	4010	44.89	20231005	1.87	N	368600	500	87 억	167050	N	N	N	N
30	20240226	121132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5720	-30	5	-0.52	335687270	59100	34.24	5780	5830	5610	7470	4030	5750	5679.99	0.95	12675	6030	5890	5760	5620	5490	5960	5690	88	1720	500	4020	10	1	17538346	1003	-13.55	1.52	12	0.34	-422.00	3773.00	10050	20230222	-43.08	4010	20231005	42.64	6250	-8.48	20240207	5000	14.40	20240208	9000	-36.44	20230227	4010	42.64	20231005	1.87	N	368600	500	87 억	167050	N	N	N	N
31	20240226	111129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5720	-30	5	-0.52	333275890	58679	33.99	5780	5830	5610	7470	4030	5750	5679.65	0.95	12675	6030	5890	5760	5620	5490	5960	5690	88	1720	500	4020	10	1	17538346	1003	-13.55	1.52	12	0.33	-422.00	3773.00	10050	20230222	-43.08	4010	20231005	42.64	6250	-8.48	20240207	5000	14.40	20240208	9000	-36.44	20230227	4010	42.64	20231005	1.87	N	368600	500	87 억	167050	N	N	N	N
32	20240226	101126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5820	70	2	1.22	261126820	46062	26.68	5780	5830	5610	7470	4030	5750	5669.03	0.95	10074	6030	5890	5760	5620	5490	5960	5690	88	1720	500	4020	10	1	17538346	1021	-13.79	1.54	12	0.26	-422.00	3773.00	10050	20230222	-42.09	4010	20231005	45.14	6250	-6.88	20240207	5000	16.40	20240208	9000	-35.33	20230227	4010	45.14	20231005	1.87	N	368600	500	87 억	167050	N	N	N	N
33	20240226	091125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5680	-70	5	-1.22	95078800	16761	9.71	5780	5790	5610	7470	4030	5750	5672.62	0.95	3956	6030	5890	5760	5620	5490	5960	5690	88	1720	500	4020	10	1	17538346	996	-13.46	1.51	12	0.10	-422.00	3773.00	10050	20230222	-43.48	4010	20231005	41.65	6250	-9.12	20240207	5000	13.60	20240208	9000	-36.89	20230227	4010	41.65	20231005	1.87	N	368600	500	87 억	167050	N	N	N	N
34	20240223	161126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5750	200	2	3.60	988935280	170878	152.54	5720	5900	5630	7210	3890	5550	5787.44	0.90	9314	5930	5740	5570	5380	5210	5835	5475	88	1660	500	3880	10	1	17538346	1008	-13.63	1.52	12	0.97	-422.00	3773.00	10050	20230222	-42.79	4010	20231005	43.39	6250	-8.00	20240207	5000	15.00	20240208	9950	-42.21	20230223	4010	43.39	20231005	1.88	N	368600	500	87 억	157267	N	N	N	N
35	20240223	151118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5800	250	2	4.50	863332580	148981	132.99	5720	5900	5630	7210	3890	5550	5794.92	0.90	7747	5930	5740	5570	5380	5210	5835	5475	88	1660	500	3880	10	1	17538346	1017	-13.74	1.54	12	0.85	-422.00	3773.00	10050	20230222	-42.29	4010	20231005	44.64	6250	-7.20	20240207	5000	16.00	20240208	9950	-41.71	20230223	4010	44.64	20231005	1.88	N	368600	500	87 억	157267	N	N	N	N
36	20240223	141118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5800	250	2	4.50	515555360	89413	79.82	5720	5890	5630	7210	3890	5550	5766.00	0.90	13977	5930	5740	5570	5380	5210	5835	5475	88	1660	500	3880	10	1	17538346	1017	-13.74	1.54	12	0.51	-422.00	3773.00	10050	20230222	-42.29	4010	20231005	44.64	6250	-7.20	20240207	5000	16.00	20240208	9950	-41.71	20230223	4010	44.64	20231005	1.88	N	368600	500	87 억	157267	N	N	N	N
37	20240223	131118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5780	230	2	4.14	442548910	76753	68.52	5720	5890	5630	7210	3890	5550	5765.88	0.90	12655	5930	5740	5570	5380	5210	5835	5475	88	1660	500	3880	10	1	17538346	1014	-13.70	1.53	12	0.44	-422.00	3773.00	10050	20230222	-42.49	4010	20231005	44.14	6250	-7.52	20240207	5000	15.60	20240208	9950	-41.91	20230223	4010	44.14	20231005	1.88	N	368600	500	87 억	157267	N	N	N	N
38	20240223	121122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5770	220	2	3.96	400885280	69514	62.05	5720	5890	5630	7210	3890	5550	5766.97	0.90	11625	5930	5740	5570	5380	5210	5835	5475	88	1660	500	3880	10	1	17538346	1012	-13.67	1.53	12	0.40	-422.00	3773.00	10050	20230222	-42.59	4010	20231005	43.89	6250	-7.68	20240207	5000	15.40	20240208	9950	-42.01	20230223	4010	43.89	20231005	1.88	N	368600	500	87 억	157267	N	N	N	N
39	20240223	111106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5770	220	2	3.96	357420770	61969	55.32	5720	5890	5630	7210	3890	5550	5767.73	0.90	11549	5930	5740	5570	5380	5210	5835	5475	88	1660	500	3880	10	1	17538346	1012	-13.67	1.53	12	0.35	-422.00	3773.00	10050	20230222	-42.59	4010	20231005	43.89	6250	-7.68	20240207	5000	15.40	20240208	9950	-42.01	20230223	4010	43.89	20231005	1.88	N	368600	500	87 억	157267	N	N	N	N
40	20240223	101114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5830	280	2	5.05	200464720	34967	31.21	5720	5860	5630	7210	3890	5550	5732.97	0.90	-1315	5930	5740	5570	5380	5210	5835	5475	88	1660	500	3880	10	1	17538346	1022	-13.82	1.55	12	0.20	-422.00	3773.00	10050	20230222	-41.99	4010	20231005	45.39	6250	-6.72	20240207	5000	16.60	20240208	9950	-41.41	20230223	4010	45.39	20231005	1.88	N	368600	500	87 억	157267	N	N	N	N
41	20240223	091117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5680	130	2	2.34	53094970	9293	8.30	5720	5860	5630	7210	3890	5550	5713.44	0.90	-2501	5930	5740	5570	5380	5210	5835	5475	88	1660	500	3880	10	1	17538346	996	-13.46	1.51	12	0.05	-422.00	3773.00	10050	20230222	-43.48	4010	20231005	41.65	6250	-9.12	20240207	5000	13.60	20240208	9950	-42.91	20230223	4010	41.65	20231005	1.88	N	368600	500	87 억	157267	N	N	N	N
42	20240222	161102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5550	110	2	2.02	627785570	111919	498.59	5420	5760	5400	7070	3810	5440	5609.29	0.84	7823	5593	5516	5453	5376	5313	5485	5345	88	1630	500	3800	10	1	17538346	973	-13.15	1.47	12	0.64	-422.00	3773.00	10050	20230222	-44.78	4010	20231005	38.40	6250	-11.20	20240207	5000	11.00	20240208	10050	-44.78	20230222	4010	38.40	20231005	1.88	N	368600	500	87 억	147068	N	N	N	N
43	20240222	151112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5630	190	2	3.49	587919710	104792	466.84	5420	5760	5400	7070	3810	5440	5610.35	0.84	7798	5593	5516	5453	5376	5313	5485	5345	88	1630	500	3800	10	1	17538346	987	-13.34	1.49	12	0.60	-422.00	3773.00	10050	20230222	-43.98	4010	20231005	40.40	6250	-9.92	20240207	5000	12.60	20240208	10050	-43.98	20230222	4010	40.40	20231005	1.88	N	368600	500	87 억	147068	N	N	N	N
44	20240222	141110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5680	240	2	4.41	520289320	92815	413.49	5420	5760	5400	7070	3810	5440	5605.66	0.84	9603	5593	5516	5453	5376	5313	5485	5345	88	1630	500	3800	10	1	17538346	996	-13.46	1.51	12	0.53	-422.00	3773.00	10050	20230222	-43.48	4010	20231005	41.65	6250	-9.12	20240207	5000	13.60	20240208	10050	-43.48	20230222	4010	41.65	20231005	1.88	N	368600	500	87 억	147068	N	N	N	N
45	20240222	131055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5730	290	2	5.33	454175480	81188	361.69	5420	5760	5400	7070	3810	5440	5594.12	0.84	9912	5593	5516	5453	5376	5313	5485	5345	88	1630	500	3800	10	1	17538346	1005	-13.58	1.52	12	0.46	-422.00	3773.00	10050	20230222	-42.99	4010	20231005	42.89	6250	-8.32	20240207	5000	14.60	20240208	10050	-42.99	20230222	4010	42.89	20231005	1.88	N	368600	500	87 억	147068	N	N	N	N
46	20240222	121105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5750	310	2	5.70	355370870	63901	284.67	5420	5760	5400	7070	3810	5440	5561.27	0.84	10169	5593	5516	5453	5376	5313	5485	5345	88	1630	500	3800	10	1	17538346	1008	-13.63	1.52	12	0.36	-422.00	3773.00	10050	20230222	-42.79	4010	20231005	43.39	6250	-8.00	20240207	5000	15.00	20240208	10050	-42.79	20230222	4010	43.39	20231005	1.88	N	368600	500	87 억	147068	N	N	N	N
47	20240222	111105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5540	100	2	1.84	145351170	26690	118.90	5420	5540	5400	7070	3810	5440	5445.90	0.84	10472	5593	5516	5453	5376	5313	5485	5345	88	1630	500	3800	10	1	17538346	972	-13.13	1.47	12	0.15	-422.00	3773.00	10050	20230222	-44.88	4010	20231005	38.15	6250	-11.36	20240207	5000	10.80	20240208	10050	-44.88	20230222	4010	38.15	20231005	1.88	N	368600	500	87 억	147068	N	N	N	N
48	20240222	101055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5440	0	3	0.00	55127190	10164	45.28	5420	5450	5400	7070	3810	5440	5423.77	0.84	429	5593	5516	5453	5376	5313	5485	5345	88	1630	500	3800	10	1	17538346	954	-12.89	1.44	12	0.06	-422.00	3773.00	10050	20230222	-45.87	4010	20231005	35.66	6250	-12.96	20240207	5000	8.80	20240208	10050	-45.87	20230222	4010	35.66	20231005	1.88	N	368600	500	87 억	147068	N	N	N	N
49	20240222	091114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5450	10	2	0.18	39655780	7308	32.56	5420	5450	5400	7070	3810	5440	5426.35	0.84	558	5593	5516	5453	5376	5313	5485	5345	88	1630	500	3800	10	1	17538346	956	-12.91	1.44	12	0.04	-422.00	3773.00	10050	20230222	-45.77	4010	20231005	35.91	6250	-12.80	20240207	5000	9.00	20240208	10050	-45.77	20230222	4010	35.91	20231005	1.88	N	368600	500	87 억	147068	N	N	N	N
50	20240221	161100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5440	-60	5	-1.09	122087160	22447	101.04	5530	5530	5390	7150	3850	5500	5438.91	0.89	-8498	5600	5550	5480	5430	5360	5575	5455	88	1650	500	3850	10	1	17538346	954	-12.89	1.44	12	0.13	-422.00	3773.00	10050	20230222	-45.87	4010	20231005	35.66	6250	-12.96	20240207	5000	8.80	20240208	10050	-45.87	20230222	4010	35.66	20231005	1.90	N	368600	500	87 억	155566	N	N	N	N
51	20240221	151051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5420	-80	5	-1.45	100068150	18379	82.72	5530	5530	5400	7150	3850	5500	5444.70	0.89	-8136	5600	5550	5480	5430	5360	5575	5455	88	1650	500	3850	10	1	17538346	951	-12.84	1.44	12	0.10	-422.00	3773.00	10050	20230222	-46.07	4010	20231005	35.16	6250	-13.28	20240207	5000	8.40	20240208	10050	-46.07	20230222	4010	35.16	20231005	1.90	N	368600	500	87 억	155566	N	N	N	N
52	20240221	141049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5450	-50	5	-0.91	73115140	13402	60.32	5530	5530	5410	7150	3850	5500	5455.54	0.89	-6280	5600	5550	5480	5430	5360	5575	5455	88	1650	500	3850	10	1	17538346	956	-12.91	1.44	12	0.08	-422.00	3773.00	10050	20230222	-45.77	4010	20231005	35.91	6250	-12.80	20240207	5000	9.00	20240208	10050	-45.77	20230222	4010	35.91	20231005	1.90	N	368600	500	87 억	155566	N	N	N	N
53	20240221	131050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5470	-30	5	-0.55	59697140	10938	49.23	5530	5530	5410	7150	3850	5500	5457.77	0.89	-4629	5600	5550	5480	5430	5360	5575	5455	88	1650	500	3850	10	1	17538346	959	-12.96	1.45	12	0.06	-422.00	3773.00	10050	20230222	-45.57	4010	20231005	36.41	6250	-12.48	20240207	5000	9.40	20240208	10050	-45.57	20230222	4010	36.41	20231005	1.90	N	368600	500	87 억	155566	N	N	N	N
54	20240221	121054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5450	-50	5	-0.91	44278000	8104	36.48	5530	5530	5410	7150	3850	5500	5463.72	0.89	-2844	5600	5550	5480	5430	5360	5575	5455	88	1650	500	3850	10	1	17538346	956	-12.91	1.44	12	0.05	-422.00	3773.00	10050	20230222	-45.77	4010	20231005	35.91	6250	-12.80	20240207	5000	9.00	20240208	10050	-45.77	20230222	4010	35.91	20231005	1.90	N	368600	500	87 억	155566	N	N	N	N
55	20240221	111058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5470	-30	5	-0.55	36925670	6758	30.42	5530	5530	5410	7150	3850	5500	5463.99	0.89	-1787	5600	5550	5480	5430	5360	5575	5455	88	1650	500	3850	10	1	17538346	959	-12.96	1.45	12	0.04	-422.00	3773.00	10050	20230222	-45.57	4010	20231005	36.41	6250	-12.48	20240207	5000	9.40	20240208	10050	-45.57	20230222	4010	36.41	20231005	1.90	N	368600	500	87 억	155566	N	N	N	N
56	20240221	101049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5480	-20	5	-0.36	24438760	4461	20.08	5530	5530	5440	7150	3850	5500	5478.31	0.89	-1276	5600	5550	5480	5430	5360	5575	5455	88	1650	500	3850	10	1	17538346	961	-12.99	1.45	12	0.03	-422.00	3773.00	10050	20230222	-45.47	4010	20231005	36.66	6250	-12.32	20240207	5000	9.60	20240208	10050	-45.47	20230222	4010	36.66	20231005	1.90	N	368600	500	87 억	155566	N	N	N	N
57	20240221	091052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5500	0	3	0.00	253200	46	0.21	5530	5530	5440	7150	3850	5500	5504.35	0.89	-3	5600	5550	5480	5430	5360	5575	5455	88	1650	500	3850	10	1	17538346	965	-13.03	1.46	12	0.00	-422.00	3773.00	10050	20230222	-45.27	4010	20231005	37.16	6250	-12.00	20240207	5000	10.00	20240208	10050	-45.27	20230222	4010	37.16	20231005	1.90	N	368600	500	87 억	155566	N	N	N	N
58	20240220	161044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5500	60	2	1.10	121613530	22216	53.84	5410	5530	5410	7070	3810	5440	5474.14	0.89	1345	5580	5510	5430	5360	5280	5470	5320	88	1630	500	3800	10	1	17538346	965	-13.03	1.46	12	0.13	-422.00	3773.00	10050	20230222	-45.27	4010	20231005	37.16	6250	-12.00	20240207	5000	10.00	20240208	10050	-45.27	20230222	4010	37.16	20231005	1.93	N	368600	500	87 억	156222	N	N	N	N
59	20240220	151042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5500	60	2	1.10	117906930	21542	52.21	5410	5530	5410	7070	3810	5440	5473.35	0.89	1369	5580	5510	5430	5360	5280	5470	5320	88	1630	500	3800	10	1	17538346	965	-13.03	1.46	12	0.12	-422.00	3773.00	10050	20230222	-45.27	4010	20231005	37.16	6250	-12.00	20240207	5000	10.00	20240208	10050	-45.27	20230222	4010	37.16	20231005	1.93	N	368600	500	87 억	156222	N	N	N	N
60	20240220	141038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5480	40	2	0.74	99828450	18249	44.23	5410	5530	5410	7070	3810	5440	5470.35	0.89	-880	5580	5510	5430	5360	5280	5470	5320	88	1630	500	3800	10	1	17538346	961	-12.99	1.45	12	0.10	-422.00	3773.00	10050	20230222	-45.47	4010	20231005	36.66	6250	-12.32	20240207	5000	9.60	20240208	10050	-45.47	20230222	4010	36.66	20231005	1.93	N	368600	500	87 억	156222	N	N	N	N
61	20240220	131044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5490	50	2	0.92	77225930	14125	34.23	5410	5530	5410	7070	3810	5440	5467.32	0.89	-879	5580	5510	5430	5360	5280	5470	5320	88	1630	500	3800	10	1	17538346	963	-13.01	1.46	12	0.08	-422.00	3773.00	10050	20230222	-45.37	4010	20231005	36.91	6250	-12.16	20240207	5000	9.80	20240208	10050	-45.37	20230222	4010	36.91	20231005	1.93	N	368600	500	87 억	156222	N	N	N	N
62	20240220	121034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5510	70	2	1.29	54439220	9969	24.16	5410	5530	5410	7070	3810	5440	5460.85	0.89	-267	5580	5510	5430	5360	5280	5470	5320	88	1630	500	3800	10	1	17538346	966	-13.06	1.46	12	0.06	-422.00	3773.00	10050	20230222	-45.17	4010	20231005	37.41	6250	-11.84	20240207	5000	10.20	20240208	10050	-45.17	20230222	4010	37.41	20231005	1.93	N	368600	500	87 억	156222	N	N	N	N
63	20240220	111038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5430	-10	5	-0.18	34396170	6313	15.30	5410	5500	5410	7070	3810	5440	5448.47	0.89	-1442	5580	5510	5430	5360	5280	5470	5320	88	1630	500	3800	10	1	17538346	952	-12.87	1.44	12	0.04	-422.00	3773.00	10050	20230222	-45.97	4010	20231005	35.41	6250	-13.12	20240207	5000	8.60	20240208	10050	-45.97	20230222	4010	35.41	20231005	1.93	N	368600	500	87 억	156222	N	N	N	N
64	20240220	101032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5430	-10	5	-0.18	9563510	1761	4.27	5410	5500	5410	7070	3810	5440	5430.73	0.89	-734	5580	5510	5430	5360	5280	5470	5320	88	1630	500	3800	10	1	17538346	952	-12.87	1.44	12	0.01	-422.00	3773.00	10050	20230222	-45.97	4010	20231005	35.41	6250	-13.12	20240207	5000	8.60	20240208	10050	-45.97	20230222	4010	35.41	20231005	1.93	N	368600	500	87 억	156222	N	N	N	N
65	20240220	091051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5430	-10	5	-0.18	1576550	290	0.70	5410	5500	5410	7070	3810	5440	5436.38	0.89	-2	5580	5510	5430	5360	5280	5470	5320	88	1630	500	3800	10	1	17538346	952	-12.87	1.44	12	0.00	-422.00	3773.00	10050	20230222	-45.97	4010	20231005	35.41	6250	-13.12	20240207	5000	8.60	20240208	10050	-45.97	20230222	4010	35.41	20231005	1.93	N	368600	500	87 억	156222	N	N	N	N
66	20240219	161046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5440	0	3	0.00	222861500	41262	181.24	5500	5500	5350	7070	3810	5440	5401.13	0.84	9434	5626	5532	5456	5362	5286	5495	5325	88	1630	500	3800	10	1	17538346	954	-12.89	1.44	12	0.24	-422.00	3773.00	10050	20230222	-45.87	4010	20231005	35.66	6250	-12.96	20240207	5000	8.80	20240208	10050	-45.87	20230222	4010	35.66	20231005	1.89	N	368600	500	87 억	146788	N	N	N	N
67	20240219	151049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5390	-50	5	-0.92	212116480	39277	172.52	5500	5500	5350	7070	3810	5440	5400.53	0.84	9050	5626	5532	5456	5362	5286	5495	5325	88	1630	500	3800	10	1	17538346	945	-12.77	1.43	12	0.22	-422.00	3773.00	10050	20230222	-46.37	4010	20231005	34.41	6250	-13.76	20240207	5000	7.80	20240208	10050	-46.37	20230222	4010	34.41	20231005	1.89	N	368600	500	87 억	146788	N	N	N	N
68	20240219	141048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5390	-50	5	-0.92	203533990	37686	165.53	5500	5500	5350	7070	3810	5440	5400.79	0.84	8978	5626	5532	5456	5362	5286	5495	5325	88	1630	500	3800	10	1	17538346	945	-12.77	1.43	12	0.21	-422.00	3773.00	10050	20230222	-46.37	4010	20231005	34.41	6250	-13.76	20240207	5000	7.80	20240208	10050	-46.37	20230222	4010	34.41	20231005	1.89	N	368600	500	87 억	146788	N	N	N	N
69	20240219	131046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5390	-50	5	-0.92	181313130	33553	147.38	5500	5500	5350	7070	3810	5440	5403.78	0.84	6709	5626	5532	5456	5362	5286	5495	5325	88	1630	500	3800	10	1	17538346	945	-12.77	1.43	12	0.19	-422.00	3773.00	10050	20230222	-46.37	4010	20231005	34.41	6250	-13.76	20240207	5000	7.80	20240208	10050	-46.37	20230222	4010	34.41	20231005	1.89	N	368600	500	87 억	146788	N	N	N	N
70	20240219	121045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5420	-20	5	-0.37	139516300	25791	113.28	5500	5500	5350	7070	3810	5440	5409.50	0.84	5709	5626	5532	5456	5362	5286	5495	5325	88	1630	500	3800	10	1	17538346	951	-12.84	1.44	12	0.15	-422.00	3773.00	10050	20230222	-46.07	4010	20231005	35.16	6250	-13.28	20240207	5000	8.40	20240208	10050	-46.07	20230222	4010	35.16	20231005	1.89	N	368600	500	87 억	146788	N	N	N	N
71	20240219	111042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5440	0	3	0.00	117631070	21750	95.53	5500	5500	5350	7070	3810	5440	5408.33	0.84	5384	5626	5532	5456	5362	5286	5495	5325	88	1630	500	3800	10	1	17538346	954	-12.89	1.44	12	0.12	-422.00	3773.00	10050	20230222	-45.87	4010	20231005	35.66	6250	-12.96	20240207	5000	8.80	20240208	10050	-45.87	20230222	4010	35.66	20231005	1.89	N	368600	500	87 억	146788	N	N	N	N
72	20240219	101038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5430	-10	5	-0.18	105000110	19427	85.33	5500	5500	5350	7070	3810	5440	5404.85	0.84	4686	5626	5532	5456	5362	5286	5495	5325	88	1630	500	3800	10	1	17538346	952	-12.87	1.44	12	0.11	-422.00	3773.00	10050	20230222	-45.97	4010	20231005	35.41	6250	-13.12	20240207	5000	8.60	20240208	10050	-45.97	20230222	4010	35.41	20231005	1.89	N	368600	500	87 억	146788	N	N	N	N
73	20240219	091039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5420	-20	5	-0.37	20687230	3806	16.72	5500	5500	5400	7070	3810	5440	5435.43	0.84	9	5626	5532	5456	5362	5286	5495	5325	88	1630	500	3800	10	1	17538346	951	-12.84	1.44	12	0.02	-422.00	3773.00	10050	20230222	-46.07	4010	20231005	35.16	6250	-13.28	20240207	5000	8.40	20240208	10050	-46.07	20230222	4010	35.16	20231005	1.89	N	368600	500	87 억	146788	N	N	N	N
74	20240216	161030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5440	-20	5	-0.37	120187790	22183	36.28	5460	5550	5380	7090	3830	5460	5418.01	0.88	-6736	5633	5546	5503	5416	5373	5525	5395	88	1630	500	3820	10	1	17538346	954	-12.89	1.44	12	0.13	-422.00	3773.00	10050	20230222	-45.87	4010	20231005	35.66	6250	-12.96	20240207	5000	8.80	20240208	10050	-45.87	20230222	4010	35.66	20231005	1.99	N	368600	500	87 억	153524	N	N	N	N
75	20240216	151039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5410	-50	5	-0.92	114269400	21095	34.50	5460	5550	5380	7090	3830	5460	5416.89	0.88	-6504	5633	5546	5503	5416	5373	5525	5395	88	1630	500	3820	10	1	17538346	949	-12.82	1.43	12	0.12	-422.00	3773.00	10050	20230222	-46.17	4010	20231005	34.91	6250	-13.44	20240207	5000	8.20	20240208	10050	-46.17	20230222	4010	34.91	20231005	1.99	N	368600	500	87 억	153524	N	N	N	N
76	20240216	141043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5450	-10	5	-0.18	84869940	15673	25.64	5460	5550	5380	7090	3830	5460	5415.04	0.88	-3853	5633	5546	5503	5416	5373	5525	5395	88	1630	500	3820	10	1	17538346	956	-12.91	1.44	12	0.09	-422.00	3773.00	10050	20230222	-45.77	4010	20231005	35.91	6250	-12.80	20240207	5000	9.00	20240208	10050	-45.77	20230222	4010	35.91	20231005	1.99	N	368600	500	87 억	153524	N	N	N	N
77	20240216	131036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5430	-30	5	-0.55	79104220	14614	23.90	5460	5550	5380	7090	3830	5460	5412.91	0.88	-3720	5633	5546	5503	5416	5373	5525	5395	88	1630	500	3820	10	1	17538346	952	-12.87	1.44	12	0.08	-422.00	3773.00	10050	20230222	-45.97	4010	20231005	35.41	6250	-13.12	20240207	5000	8.60	20240208	10050	-45.97	20230222	4010	35.41	20231005	1.99	N	368600	500	87 억	153524	N	N	N	N
78	20240216	121040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5420	-40	5	-0.73	75623090	13971	22.85	5460	5550	5380	7090	3830	5460	5412.86	0.88	-3564	5633	5546	5503	5416	5373	5525	5395	88	1630	500	3820	10	1	17538346	951	-12.84	1.44	12	0.08	-422.00	3773.00	10050	20230222	-46.07	4010	20231005	35.16	6250	-13.28	20240207	5000	8.40	20240208	10050	-46.07	20230222	4010	35.16	20231005	1.99	N	368600	500	87 억	153524	N	N	N	N
79	20240216	111047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5410	-50	5	-0.92	72121180	13325	21.80	5460	5550	5380	7090	3830	5460	5412.47	0.88	-3178	5633	5546	5503	5416	5373	5525	5395	88	1630	500	3820	10	1	17538346	949	-12.82	1.43	12	0.08	-422.00	3773.00	10050	20230222	-46.17	4010	20231005	34.91	6250	-13.44	20240207	5000	8.20	20240208	10050	-46.17	20230222	4010	34.91	20231005	1.99	N	368600	500	87 억	153524	N	N	N	N
80	20240216	091034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5440	-20	5	-0.37	2987540	545	0.89	5460	5550	5440	7090	3830	5460	5481.72	0.88	-13	5633	5546	5503	5416	5373	5525	5395	88	1630	500	3820	10	1	17538346	954	-12.89	1.44	12	0.00	-422.00	3773.00	10050	20230222	-45.87	4010	20231005	35.66	6250	-12.96	20240207	5000	8.80	20240208	10050	-45.87	20230222	4010	35.66	20231005	1.99	N	368600	500	87 억	153524	N	N	N	N
81	20240215	161029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5460	-130	5	-2.33	336778140	61045	39.04	5590	5590	5460	7260	3920	5590	5517.01	0.91	-6007	5890	5740	5450	5300	5010	5815	5375	88	1670	500	3910	10	1	17538346	958	-12.94	1.45	12	0.35	-422.00	3773.00	10050	20230222	-45.67	4010	20231005	36.16	6250	-12.64	20240207	5000	9.20	20240208	10050	-45.67	20230222	4010	36.16	20231005	2.04	N	368600	500	87 억	159702	N	N	N	N
82	20240215	151036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5470	-120	5	-2.15	315862170	57215	36.59	5590	5590	5460	7260	3920	5590	5520.62	0.91	-6158	5890	5740	5450	5300	5010	5815	5375	88	1670	500	3910	10	1	17538346	959	-12.96	1.45	12	0.33	-422.00	3773.00	10050	20230222	-45.57	4010	20231005	36.41	6250	-12.48	20240207	5000	9.40	20240208	10050	-45.57	20230222	4010	36.41	20231005	2.04	N	368600	500	87 억	159702	N	N	N	N
83	20240215	141029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5510	-80	5	-1.43	213265570	38514	24.63	5590	5590	5490	7260	3920	5590	5537.35	0.91	-885	5890	5740	5450	5300	5010	5815	5375	88	1670	500	3910	10	1	17538346	966	-13.06	1.46	12	0.22	-422.00	3773.00	10050	20230222	-45.17	4010	20231005	37.41	6250	-11.84	20240207	5000	10.20	20240208	10050	-45.17	20230222	4010	37.41	20231005	2.04	N	368600	500	87 억	159702	N	N	N	N
84	20240215	130958	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5570	-20	5	-0.36	199336240	35991	23.02	5590	5590	5490	7260	3920	5590	5538.50	0.91	739	5890	5740	5450	5300	5010	5815	5375	88	1670	500	3910	10	1	17538346	977	-13.20	1.48	12	0.21	-422.00	3773.00	10050	20230222	-44.58	4010	20231005	38.90	6250	-10.88	20240207	5000	11.40	20240208	10050	-44.58	20230222	4010	38.90	20231005	2.04	N	368600	500	87 억	159702	N	N	N	N
85	20240215	121030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5540	-50	5	-0.89	123716070	22337	14.29	5590	5590	5490	7260	3920	5590	5538.62	0.91	-125	5890	5740	5450	5300	5010	5815	5375	88	1670	500	3910	10	1	17538346	972	-13.13	1.47	12	0.13	-422.00	3773.00	10050	20230222	-44.88	4010	20231005	38.15	6250	-11.36	20240207	5000	10.80	20240208	10050	-44.88	20230222	4010	38.15	20231005	2.04	N	368600	500	87 억	159702	N	N	N	N
86	20240215	111021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5550	-40	5	-0.72	92584630	16700	10.68	5590	5590	5490	7260	3920	5590	5543.99	0.91	-2027	5890	5740	5450	5300	5010	5815	5375	88	1670	500	3910	10	1	17538346	973	-13.15	1.47	12	0.10	-422.00	3773.00	10050	20230222	-44.78	4010	20231005	38.40	6250	-11.20	20240207	5000	11.00	20240208	10050	-44.78	20230222	4010	38.40	20231005	2.04	N	368600	500	87 억	159702	N	N	N	N
87	20240215	091026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5490	-100	5	-1.79	8474830	1529	0.98	5590	5590	5490	7260	3920	5590	5542.73	0.91	-416	5890	5740	5450	5300	5010	5815	5375	88	1670	500	3910	10	1	17538346	963	-13.01	1.46	12	0.01	-422.00	3773.00	10050	20230222	-45.37	4010	20231005	36.91	6250	-12.16	20240207	5000	9.80	20240208	10050	-45.37	20230222	4010	36.91	20231005	2.04	N	368600	500	87 억	159702	N	N	N	N
88	20240214	161017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5590	290	2	5.47	859680570	156137	169.13	5160	5600	5160	6890	3710	5300	5505.82	0.63	47934	5473	5386	5313	5226	5153	5430	5270	88	1590	500	3710	10	1	17538346	980	-13.25	1.48	12	0.89	-422.00	3773.00	10050	20230222	-44.38	4010	20231005	39.40	6250	-10.56	20240207	5000	11.80	20240208	10050	-44.38	20230222	4010	39.40	20231005	2.01	N	368600	500	87 억	110119	N	N	N	N
89	20240214	151021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5560	260	2	4.91	795769860	144690	156.73	5160	5600	5160	6890	3710	5300	5499.83	0.63	46124	5473	5386	5313	5226	5153	5430	5270	88	1590	500	3710	10	1	17538346	975	-13.18	1.47	12	0.82	-422.00	3773.00	10050	20230222	-44.68	4010	20231005	38.65	6250	-11.04	20240207	5000	11.20	20240208	10050	-44.68	20230222	4010	38.65	20231005	2.01	N	368600	500	87 억	110119	N	N	N	N
90	20240214	141016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5530	230	2	4.34	674890870	122978	133.21	5160	5600	5160	6890	3710	5300	5487.90	0.63	40352	5473	5386	5313	5226	5153	5430	5270	88	1590	500	3710	10	1	17538346	970	-13.10	1.47	12	0.70	-422.00	3773.00	10050	20230222	-44.98	4010	20231005	37.91	6250	-11.52	20240207	5000	10.60	20240208	10050	-44.98	20230222	4010	37.91	20231005	2.01	N	368600	500	87 억	110119	N	N	N	N
91	20240214	131018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5570	270	2	5.09	595718220	108695	117.74	5160	5600	5160	6890	3710	5300	5480.64	0.63	38465	5473	5386	5313	5226	5153	5430	5270	88	1590	500	3710	10	1	17538346	977	-13.20	1.48	12	0.62	-422.00	3773.00	10050	20230222	-44.58	4010	20231005	38.90	6250	-10.88	20240207	5000	11.40	20240208	10050	-44.58	20230222	4010	38.90	20231005	2.01	N	368600	500	87 억	110119	N	N	N	N
92	20240214	121009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5570	270	2	5.09	487317800	89265	96.70	5160	5600	5160	6890	3710	5300	5459.23	0.63	31197	5473	5386	5313	5226	5153	5430	5270	88	1590	500	3710	10	1	17538346	977	-13.20	1.48	12	0.51	-422.00	3773.00	10050	20230222	-44.58	4010	20231005	38.90	6250	-10.88	20240207	5000	11.40	20240208	10050	-44.58	20230222	4010	38.90	20231005	2.01	N	368600	500	87 억	110119	N	N	N	N
93	20240214	111015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5530	230	2	4.34	394901250	72625	78.67	5160	5600	5160	6890	3710	5300	5437.54	0.63	26548	5473	5386	5313	5226	5153	5430	5270	88	1590	500	3710	10	1	17538346	970	-13.10	1.47	12	0.41	-422.00	3773.00	10050	20230222	-44.98	4010	20231005	37.91	6250	-11.52	20240207	5000	10.60	20240208	10050	-44.98	20230222	4010	37.91	20231005	2.01	N	368600	500	87 억	110119	N	N	N	N
94	20240214	091007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5370	70	2	1.32	40917930	7822	8.47	5160	5370	5160	6890	3710	5300	5231.13	0.63	1655	5473	5386	5313	5226	5153	5430	5270	88	1590	500	3710	10	1	17538346	942	-12.73	1.42	12	0.04	-422.00	3773.00	10050	20230222	-46.57	4010	20231005	33.92	6250	-14.08	20240207	5000	7.40	20240208	10050	-46.57	20230222	4010	33.92	20231005	2.01	N	368600	500	87 억	110119	N	N	N	N
95	20240213	161004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	60	2	1.15	481945920	90365	78.54	5270	5400	5240	6810	3670	5240	5333.33	0.51	19991	5440	5340	5170	5070	4900	5390	5120	88	1570	500	3660	10	1	17538346	930	-12.56	1.40	12	0.52	-422.00	3773.00	10050	20230222	-47.26	4010	20231005	32.17	6250	-15.20	20240207	5000	6.00	20240208	10050	-47.26	20230222	4010	32.17	20231005	1.88	N	368600	500	87 억	90121	N	N	N	N
96	20240213	151004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5360	120	2	2.29	438991680	82281	71.51	5270	5400	5240	6810	3670	5240	5335.27	0.51	19027	5440	5340	5170	5070	4900	5390	5120	88	1570	500	3660	10	1	17538346	940	-12.70	1.42	12	0.47	-422.00	3773.00	10050	20230222	-46.67	4010	20231005	33.67	6250	-14.24	20240207	5000	7.20	20240208	10050	-46.67	20230222	4010	33.67	20231005	1.88	N	368600	500	87 억	90121	N	N	N	N
97	20240213	141013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5350	110	2	2.10	369467780	69290	60.22	5270	5400	5240	6810	3670	5240	5332.19	0.51	12782	5440	5340	5170	5070	4900	5390	5120	88	1570	500	3660	10	1	17538346	938	-12.68	1.42	12	0.40	-422.00	3773.00	10050	20230222	-46.77	4010	20231005	33.42	6250	-14.40	20240207	5000	7.00	20240208	10050	-46.77	20230222	4010	33.42	20231005	1.88	N	368600	500	87 억	90121	N	N	N	N
98	20240213	130959	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5330	90	2	1.72	341635460	64063	55.68	5270	5400	5240	6810	3670	5240	5332.80	0.51	11506	5440	5340	5170	5070	4900	5390	5120	88	1570	500	3660	10	1	17538346	935	-12.63	1.41	12	0.37	-422.00	3773.00	10050	20230222	-46.97	4010	20231005	32.92	6250	-14.72	20240207	5000	6.60	20240208	10050	-46.97	20230222	4010	32.92	20231005	1.88	N	368600	500	87 억	90121	N	N	N	N
99	20240213	121011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5340	100	2	1.91	337999510	63381	55.09	5270	5400	5240	6810	3670	5240	5332.82	0.51	11509	5440	5340	5170	5070	4900	5390	5120	88	1570	500	3660	10	1	17538346	937	-12.65	1.42	12	0.36	-422.00	3773.00	10050	20230222	-46.87	4010	20231005	33.17	6250	-14.56	20240207	5000	6.80	20240208	10050	-46.87	20230222	4010	33.17	20231005	1.88	N	368600	500	87 억	90121	N	N	N	N
100	20240213	111036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5380	140	2	2.67	312468200	58600	50.93	5270	5400	5240	6810	3670	5240	5332.22	0.51	10544	5440	5340	5170	5070	4900	5390	5120	88	1570	500	3660	10	1	17538346	944	-12.75	1.43	12	0.33	-422.00	3773.00	10050	20230222	-46.47	4010	20231005	34.16	6250	-13.92	20240207	5000	7.60	20240208	10050	-46.47	20230222	4010	34.16	20231005	1.88	N	368600	500	87 억	90121	N	N	N	N
101	20240213	100859	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5310	70	2	1.34	249699450	46848	40.72	5270	5400	5240	6810	3670	5240	5329.99	0.51	7534	5440	5340	5170	5070	4900	5390	5120	88	1570	500	3660	10	1	17538346	931	-12.58	1.41	12	0.27	-422.00	3773.00	10050	20230222	-47.16	4010	20231005	32.42	6250	-15.04	20240207	5000	6.20	20240208	10050	-47.16	20230222	4010	32.42	20231005	1.88	N	368600	500	87 억	90121	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History