KissMeData/407400/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	161207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10130	200	2	2.01	3070312550	296412	283.92	10100	10620	10060	12900	6960	9930	10358.50	0.03	0	24501	10336	10132	10016	9812	9696	10075	9755	12	2970	100	6950	10	1	12259474	1242	60.66	9.90	12	2.42	167.00	1023.00	27583	20230327	-63.27	7700	20230824	31.56	14700	-31.09	20240103	9740	4.00	20240201	35450	-71.42	20230327	7700	31.56	20230824	4.78	N	407400	100	12 억		4061	N	N	0	N	00	N
3	20240229	151213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	220	2	2.22	2969640030	286461	274.39	10100	10620	10080	12900	6960	9930	10366.71	0.03	0	24351	10336	10132	10016	9812	9696	10075	9755	12	2970	100	6950	10	1	12259474	1244	60.78	9.92	12	2.34	167.00	1023.00	27583	20230327	-63.20	7700	20230824	31.82	14700	-30.95	20240103	9740	4.21	20240201	35450	-71.37	20230327	7700	31.82	20230824	4.78	N	407400	100	12 억		4061	N	N	0	N	00	N
4	20240229	141213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10160	230	2	2.32	2793896540	269101	257.76	10100	10620	10080	12900	6960	9930	10382.40	0.03	0	25221	10336	10132	10016	9812	9696	10075	9755	12	2970	100	6950	10	1	12259474	1246	60.84	9.93	12	2.20	167.00	1023.00	27583	20230327	-63.17	7700	20230824	31.95	14700	-30.88	20240103	9740	4.31	20240201	35450	-71.34	20230327	7700	31.95	20230824	4.78	N	407400	100	12 억		4061	N	N	0	N	00	N
5	20240229	131211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10160	230	2	2.32	2632894210	253242	242.57	10100	10620	10080	12900	6960	9930	10396.83	0.03	0	26706	10336	10132	10016	9812	9696	10075	9755	12	2970	100	6950	10	1	12259474	1246	60.84	9.93	12	2.07	167.00	1023.00	27583	20230327	-63.17	7700	20230824	31.95	14700	-30.88	20240103	9740	4.31	20240201	35450	-71.34	20230327	7700	31.95	20230824	4.78	N	407400	100	12 억		4061	N	N	0	N	00	N
6	20240229	121210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10280	350	2	3.52	2449193630	235240	225.33	10100	10620	10080	12900	6960	9930	10411.55	0.03	0	29303	10336	10132	10016	9812	9696	10075	9755	12	2970	100	6950	10	1	12259474	1260	61.56	10.05	12	1.92	167.00	1023.00	27583	20230327	-62.73	7700	20230824	33.51	14700	-30.07	20240103	9740	5.54	20240201	35450	-71.00	20230327	7700	33.51	20230824	4.78	N	407400	100	12 억		4061	N	N	0	N	00	N
7	20240229	111215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10280	350	2	3.52	2315206390	222182	212.82	10100	10620	10080	12900	6960	9930	10420.40	0.03	0	30074	10336	10132	10016	9812	9696	10075	9755	12	2970	100	6950	10	1	12259474	1260	61.56	10.05	12	1.81	167.00	1023.00	27583	20230327	-62.73	7700	20230824	33.51	14700	-30.07	20240103	9740	5.54	20240201	35450	-71.00	20230327	7700	33.51	20230824	4.78	N	407400	100	12 억		4061	N	N	0	N	00	N
8	20240229	101216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10270	340	2	3.42	2064823190	197830	189.49	10100	10620	10080	12900	6960	9930	10437.46	0.03	0	28438	10336	10132	10016	9812	9696	10075	9755	12	2970	100	6950	10	1	12259474	1259	61.50	10.04	12	1.61	167.00	1023.00	27583	20230327	-62.77	7700	20230824	33.38	14700	-30.14	20240103	9740	5.44	20240201	35450	-71.03	20230327	7700	33.38	20230824	4.78	N	407400	100	12 억		4061	N	N	0	N	00	N
9	20240229	091214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10360	430	2	4.33	399074480	38884	37.25	10100	10430	10080	12900	6960	9930	10263.55	0.03	0	8477	10336	10132	10016	9812	9696	10075	9755	12	2970	100	6950	10	1	12259474	1270	62.04	10.13	12	0.32	167.00	1023.00	27583	20230327	-62.44	7700	20230824	34.55	14700	-29.52	20240103	9740	6.37	20240201	35450	-70.78	20230327	7700	34.55	20230824	4.78	N	407400	100	12 억		4061	N	N	0	N	00	N
10	20240228	161102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9930	-270	5	-2.65	1032846960	103090	86.04	10220	10220	9900	13260	7140	10200	10018.99	0.04	0	-1235	10626	10412	10196	9982	9766	10305	9875	12	3060	100	7140	10	1	12259474	1217	59.46	9.71	12	0.84	167.00	1023.00	27583	20230327	-64.00	7700	20230824	28.96	14700	-32.45	20240103	9740	1.95	20240201	35450	-71.99	20230327	7700	28.96	20230824	4.75	N	407400	100	12 억		5053	N	N	0	N	00	N
11	20240228	151100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9970	-230	5	-2.25	983558030	98136	81.91	10220	10220	9900	13260	7140	10200	10022.36	0.04	0	-1530	10626	10412	10196	9982	9766	10305	9875	12	3060	100	7140	10	1	12259474	1222	59.70	9.75	12	0.80	167.00	1023.00	27583	20230327	-63.85	7700	20230824	29.48	14700	-32.18	20240103	9740	2.36	20240201	35450	-71.88	20230327	7700	29.48	20230824	4.75	N	407400	100	12 억		5053	N	N	0	N	00	N
12	20240228	141212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9960	-240	5	-2.35	859797910	85713	71.54	10220	10220	9900	13260	7140	10200	10031.09	0.04	0	-1654	10626	10412	10196	9982	9766	10305	9875	12	3060	100	7140	10	1	12259474	1221	59.64	9.74	12	0.70	167.00	1023.00	27583	20230327	-63.89	7700	20230824	29.35	14700	-32.24	20240103	9740	2.26	20240201	35450	-71.90	20230327	7700	29.35	20230824	4.75	N	407400	100	12 억		5053	N	N	0	N	00	N
13	20240228	131158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	-200	5	-1.96	771913830	76911	64.19	10220	10220	9900	13260	7140	10200	10036.41	0.04	0	-1596	10626	10412	10196	9982	9766	10305	9875	12	3060	100	7140	10	1	12259474	1226	59.88	9.78	12	0.63	167.00	1023.00	27583	20230327	-63.75	7700	20230824	29.87	14700	-31.97	20240103	9740	2.67	20240201	35450	-71.79	20230327	7700	29.87	20230824	4.75	N	407400	100	12 억		5053	N	N	0	N	00	N
14	20240228	121215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10060	-140	5	-1.37	559065110	55531	46.35	10220	10220	9980	13260	7140	10200	10067.57	0.04	0	240	10626	10412	10196	9982	9766	10305	9875	12	3060	100	7140	10	1	12259474	1233	60.24	9.83	12	0.45	167.00	1023.00	27583	20230327	-63.53	7700	20230824	30.65	14700	-31.56	20240103	9740	3.29	20240201	35450	-71.62	20230327	7700	30.65	20230824	4.75	N	407400	100	12 억		5053	N	N	0	N	00	N
15	20240228	111130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10080	-120	5	-1.18	303381350	29992	25.03	10220	10220	10020	13260	7140	10200	10115.35	0.04	0	2097	10626	10412	10196	9982	9766	10305	9875	12	3060	100	7140	10	1	12259474	1236	60.36	9.85	12	0.24	167.00	1023.00	27583	20230327	-63.46	7700	20230824	30.91	14700	-31.43	20240103	9740	3.49	20240201	35450	-71.57	20230327	7700	30.91	20230824	4.75	N	407400	100	12 억		5053	N	N	0	N	00	N
16	20240228	101212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10140	-60	5	-0.59	203200960	20061	16.74	10220	10220	10020	13260	7140	10200	10129.08	0.04	0	2472	10626	10412	10196	9982	9766	10305	9875	12	3060	100	7140	10	1	12259474	1243	60.72	9.91	12	0.16	167.00	1023.00	27583	20230327	-63.24	7700	20230824	31.69	14700	-31.02	20240103	9740	4.11	20240201	35450	-71.40	20230327	7700	31.69	20230824	4.75	N	407400	100	12 억		5053	N	N	0	N	00	N
17	20240228	091216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10200	0	3	0.00	74989490	7405	6.18	10220	10220	10020	13260	7140	10200	10126.67	0.04	0	2014	10626	10412	10196	9982	9766	10305	9875	12	3060	100	7140	10	1	12259474	1250	61.08	9.97	12	0.06	167.00	1023.00	27583	20230327	-63.02	7700	20230824	32.47	14700	-30.61	20240103	9740	4.72	20240201	35450	-71.23	20230327	7700	32.47	20230824	4.75	N	407400	100	12 억		5053	N	N	0	N	00	N
18	20240227	161210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10200	-290	5	-2.76	1213677650	119283	145.78	10410	10410	9980	13630	7350	10490	10174.77	0.08	0	-5469	10810	10650	10520	10360	10230	10585	10295	12	3140	100	7340	10	1	12259474	1250	61.08	9.97	12	0.97	167.00	1023.00	27583	20230327	-63.02	7700	20230824	32.47	14700	-30.61	20240103	9740	4.72	20240201	35450	-71.23	20230327	7700	32.47	20230824	4.81	N	407400	100	12 억		10400	N	N	0	N	00	N
19	20240227	151211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10090	-400	5	-3.81	1137364580	111781	136.61	10410	10410	9980	13630	7350	10490	10174.94	0.08	0	-4323	10810	10650	10520	10360	10230	10585	10295	12	3140	100	7340	10	1	12259474	1237	60.42	9.86	12	0.91	167.00	1023.00	27583	20230327	-63.42	7700	20230824	31.04	14700	-31.36	20240103	9740	3.59	20240201	35450	-71.54	20230327	7700	31.04	20230824	4.81	N	407400	100	12 억		10400	N	N	0	N	00	N
20	20240227	141208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10120	-370	5	-3.53	821285650	80292	98.13	10410	10410	10090	13630	7350	10490	10228.74	0.08	0	-9656	10810	10650	10520	10360	10230	10585	10295	12	3140	100	7340	10	1	12259474	1241	60.60	9.89	12	0.65	167.00	1023.00	27583	20230327	-63.31	7700	20230824	31.43	14700	-31.16	20240103	9740	3.90	20240201	35450	-71.45	20230327	7700	31.43	20230824	4.81	N	407400	100	12 억		10400	N	N	0	N	00	N
21	20240227	131130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10190	-300	5	-2.86	692830580	67632	82.66	10410	10410	10150	13630	7350	10490	10244.12	0.08	0	-9525	10810	10650	10520	10360	10230	10585	10295	12	3140	100	7340	10	1	12259474	1249	61.02	9.96	12	0.55	167.00	1023.00	27583	20230327	-63.06	7700	20230824	32.34	14700	-30.68	20240103	9740	4.62	20240201	35450	-71.26	20230327	7700	32.34	20230824	4.81	N	407400	100	12 억		10400	N	N	0	N	00	N
22	20240227	121210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10200	-290	5	-2.76	623163480	60797	74.30	10410	10410	10150	13630	7350	10490	10249.91	0.08	0	-9442	10810	10650	10520	10360	10230	10585	10295	12	3140	100	7340	10	1	12259474	1250	61.08	9.97	12	0.50	167.00	1023.00	27583	20230327	-63.02	7700	20230824	32.47	14700	-30.61	20240103	9740	4.72	20240201	35450	-71.23	20230327	7700	32.47	20230824	4.81	N	407400	100	12 억		10400	N	N	0	N	00	N
23	20240227	111212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10200	-290	5	-2.76	535992610	52256	63.86	10410	10410	10150	13630	7350	10490	10257.05	0.08	0	-9497	10810	10650	10520	10360	10230	10585	10295	12	3140	100	7340	10	1	12259474	1250	61.08	9.97	12	0.43	167.00	1023.00	27583	20230327	-63.02	7700	20230824	32.47	14700	-30.61	20240103	9740	4.72	20240201	35450	-71.23	20230327	7700	32.47	20230824	4.81	N	407400	100	12 억		10400	N	N	0	N	00	N
24	20240227	101206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10250	-240	5	-2.29	397512580	38704	47.30	10410	10410	10150	13630	7350	10490	10270.58	0.08	0	-8137	10810	10650	10520	10360	10230	10585	10295	12	3140	100	7340	10	1	12259474	1257	61.38	10.02	12	0.32	167.00	1023.00	27583	20230327	-62.84	7700	20230824	33.12	14700	-30.27	20240103	9740	5.24	20240201	35450	-71.09	20230327	7700	33.12	20230824	4.81	N	407400	100	12 억		10400	N	N	0	N	00	N
25	20240227	091210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10260	-230	5	-2.19	140398970	13587	16.61	10410	10410	10260	13630	7350	10490	10333.33	0.08	0	-7107	10810	10650	10520	10360	10230	10585	10295	12	3140	100	7340	10	1	12259474	1258	61.44	10.03	12	0.11	167.00	1023.00	27583	20230327	-62.80	7700	20230824	33.25	14700	-30.20	20240103	9740	5.34	20240201	35450	-71.06	20230327	7700	33.25	20230824	4.81	N	407400	100	12 억		10400	N	N	0	N	00	N
26	20240226	161205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10490	-10	5	-0.10	851863220	80924	131.55	10550	10680	10390	13650	7350	10500	10526.88	0.03	0	7059	10693	10596	10503	10406	10313	10550	10360	12	3150	100	7350	10	1	12259474	1286	62.81	10.25	12	0.66	167.00	1023.00	27583	20230327	-61.97	7700	20230824	36.23	14700	-28.64	20240103	9740	7.70	20240201	35450	-70.41	20230327	7700	36.23	20230824	4.92	N	407400	100	12 억		3341	N	N	0	N	00	N
27	20240226	151157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10470	-30	5	-0.29	787195800	74732	121.49	10550	10680	10390	13650	7350	10500	10533.58	0.03	0	7413	10693	10596	10503	10406	10313	10550	10360	12	3150	100	7350	10	1	12259474	1284	62.69	10.23	12	0.61	167.00	1023.00	27583	20230327	-62.04	7700	20230824	35.97	14700	-28.78	20240103	9740	7.49	20240201	35450	-70.47	20230327	7700	35.97	20230824	4.92	N	407400	100	12 억		3341	N	N	0	N	00	N
28	20240226	141202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10520	20	2	0.19	718668990	68202	110.87	10550	10680	10390	13650	7350	10500	10537.36	0.03	0	7333	10693	10596	10503	10406	10313	10550	10360	12	3150	100	7350	10	1	12259474	1290	62.99	10.28	12	0.56	167.00	1023.00	27583	20230327	-61.86	7700	20230824	36.62	14700	-28.44	20240103	9740	8.01	20240201	35450	-70.32	20230327	7700	36.62	20230824	4.92	N	407400	100	12 억		3341	N	N	0	N	00	N
29	20240226	131154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10580	80	2	0.76	641032780	60849	98.92	10550	10680	10390	13650	7350	10500	10534.81	0.03	0	9769	10693	10596	10503	10406	10313	10550	10360	12	3150	100	7350	10	1	12259474	1297	63.35	10.34	12	0.50	167.00	1023.00	27583	20230327	-61.64	7700	20230824	37.40	14700	-28.03	20240103	9740	8.62	20240201	35450	-70.16	20230327	7700	37.40	20230824	4.92	N	407400	100	12 억		3341	N	N	0	N	00	N
30	20240226	121155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10560	60	2	0.57	522438130	49667	80.74	10550	10660	10390	13650	7350	10500	10518.82	0.03	0	6963	10693	10596	10503	10406	10313	10550	10360	12	3150	100	7350	10	1	12259474	1295	63.23	10.32	12	0.41	167.00	1023.00	27583	20230327	-61.72	7700	20230824	37.14	14700	-28.16	20240103	9740	8.42	20240201	35450	-70.21	20230327	7700	37.14	20230824	4.92	N	407400	100	12 억		3341	N	N	0	N	00	N
31	20240226	111153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10530	30	2	0.29	389077050	37061	60.25	10550	10620	10390	13650	7350	10500	10498.29	0.03	0	4953	10693	10596	10503	10406	10313	10550	10360	12	3150	100	7350	10	1	12259474	1291	63.05	10.29	12	0.30	167.00	1023.00	27583	20230327	-61.82	7700	20230824	36.75	14700	-28.37	20240103	9740	8.11	20240201	35450	-70.30	20230327	7700	36.75	20230824	4.92	N	407400	100	12 억		3341	N	N	0	N	00	N
32	20240226	101149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10530	30	2	0.29	324094570	30875	50.19	10550	10620	10390	13650	7350	10500	10496.99	0.03	0	6379	10693	10596	10503	10406	10313	10550	10360	12	3150	100	7350	10	1	12259474	1291	63.05	10.29	12	0.25	167.00	1023.00	27583	20230327	-61.82	7700	20230824	36.75	14700	-28.37	20240103	9740	8.11	20240201	35450	-70.30	20230327	7700	36.75	20230824	4.92	N	407400	100	12 억		3341	N	N	0	N	00	N
33	20240226	091148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10410	-90	5	-0.86	49579100	4733	7.69	10550	10550	10410	13650	7350	10500	10475.20	0.03	0	-771	10693	10596	10503	10406	10313	10550	10360	12	3150	100	7350	10	1	12259474	1276	62.34	10.18	12	0.04	167.00	1023.00	27583	20230327	-62.26	7700	20230824	35.19	14700	-29.18	20240103	9740	6.88	20240201	35450	-70.63	20230327	7700	35.19	20230824	4.92	N	407400	100	12 억		3341	N	N	0	N	00	N
34	20240223	161149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10500	-50	5	-0.47	636866190	60871	71.38	10600	10600	10410	13710	7390	10550	10462.56	0.05	0	-3057	10896	10722	10586	10412	10276	10655	10345	12	3160	100	7380	10	1	12259474	1287	62.87	10.26	12	0.50	167.00	1023.00	27583	20230327	-61.93	7700	20230824	36.36	14700	-28.57	20240103	9740	7.80	20240201	35450	-70.38	20230327	7700	36.36	20230824	4.86	N	407400	100	12 억		6398	N	N	0	N	00	N
35	20240223	151141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10420	-130	5	-1.23	501084170	47875	56.14	10600	10600	10410	13710	7390	10550	10466.51	0.05	0	-3078	10896	10722	10586	10412	10276	10655	10345	12	3160	100	7380	10	1	12259474	1277	62.40	10.19	12	0.39	167.00	1023.00	27583	20230327	-62.22	7700	20230824	35.32	14700	-29.12	20240103	9740	6.98	20240201	35450	-70.61	20230327	7700	35.32	20230824	4.86	N	407400	100	12 억		6398	N	N	0	N	00	N
36	20240223	141142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10430	-120	5	-1.14	469223370	44823	52.56	10600	10600	10410	13710	7390	10550	10468.36	0.05	0	-2780	10896	10722	10586	10412	10276	10655	10345	12	3160	100	7380	10	1	12259474	1279	62.46	10.20	12	0.37	167.00	1023.00	27583	20230327	-62.19	7700	20230824	35.45	14700	-29.05	20240103	9740	7.08	20240201	35450	-70.58	20230327	7700	35.45	20230824	4.86	N	407400	100	12 억		6398	N	N	0	N	00	N
37	20240223	131141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10480	-70	5	-0.66	410454460	39188	45.95	10600	10600	10410	13710	7390	10550	10473.98	0.05	0	-2290	10896	10722	10586	10412	10276	10655	10345	12	3160	100	7380	10	1	12259474	1285	62.75	10.24	12	0.32	167.00	1023.00	27583	20230327	-62.01	7700	20230824	36.10	14700	-28.71	20240103	9740	7.60	20240201	35450	-70.44	20230327	7700	36.10	20230824	4.86	N	407400	100	12 억		6398	N	N	0	N	00	N
38	20240223	121145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10480	-70	5	-0.66	306940670	29268	34.32	10600	10600	10410	13710	7390	10550	10487.24	0.05	0	-1224	10896	10722	10586	10412	10276	10655	10345	12	3160	100	7380	10	1	12259474	1285	62.75	10.24	12	0.24	167.00	1023.00	27583	20230327	-62.01	7700	20230824	36.10	14700	-28.71	20240103	9740	7.60	20240201	35450	-70.44	20230327	7700	36.10	20230824	4.86	N	407400	100	12 억		6398	N	N	0	N	00	N
39	20240223	111129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10500	-50	5	-0.47	263234180	25104	29.44	10600	10600	10410	13710	7390	10550	10485.75	0.05	0	-1116	10896	10722	10586	10412	10276	10655	10345	12	3160	100	7380	10	1	12259474	1287	62.87	10.26	12	0.20	167.00	1023.00	27583	20230327	-61.93	7700	20230824	36.36	14700	-28.57	20240103	9740	7.80	20240201	35450	-70.38	20230327	7700	36.36	20230824	4.86	N	407400	100	12 억		6398	N	N	0	N	00	N
40	20240223	101137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10440	-110	5	-1.04	216671750	20673	24.24	10600	10600	10410	13710	7390	10550	10480.91	0.05	0	-1124	10896	10722	10586	10412	10276	10655	10345	12	3160	100	7380	10	1	12259474	1280	62.51	10.21	12	0.17	167.00	1023.00	27583	20230327	-62.15	7700	20230824	35.58	14700	-28.98	20240103	9740	7.19	20240201	35450	-70.55	20230327	7700	35.58	20230824	4.86	N	407400	100	12 억		6398	N	N	0	N	00	N
41	20240223	091140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10490	-60	5	-0.57	52327270	4963	5.82	10600	10600	10490	13710	7390	10550	10543.48	0.05	0	-826	10896	10722	10586	10412	10276	10655	10345	12	3160	100	7380	10	1	12259474	1286	62.81	10.25	12	0.04	167.00	1023.00	27583	20230327	-61.97	7700	20230824	36.23	14700	-28.64	20240103	9740	7.70	20240201	35450	-70.41	20230327	7700	36.23	20230824	4.86	N	407400	100	12 억		6398	N	N	0	N	00	N
42	20240222	161125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10550	-40	5	-0.38	882202710	83426	41.83	10600	10760	10450	13760	7420	10590	10574.71	0.03	0	2698	11290	10940	10750	10400	10210	10845	10305	12	3170	100	7410	10	1	12259474	1293	63.17	10.31	12	0.68	167.00	1023.00	27583	20230327	-61.75	7700	20230824	37.01	14700	-28.23	20240103	9740	8.32	20240201	35450	-70.24	20230327	7700	37.01	20230824	4.87	N	407400	100	12 억		4142	N	N	0	N	00	N
43	20240222	151135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10520	-70	5	-0.66	819595780	77481	38.85	10600	10760	10450	13760	7420	10590	10578.02	0.03	0	2658	11290	10940	10750	10400	10210	10845	10305	12	3170	100	7410	10	1	12259474	1290	62.99	10.28	12	0.63	167.00	1023.00	27583	20230327	-61.86	7700	20230824	36.62	14700	-28.44	20240103	9740	8.01	20240201	35450	-70.32	20230327	7700	36.62	20230824	4.87	N	407400	100	12 억		4142	N	N	0	N	00	N
44	20240222	141132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10500	-90	5	-0.85	717371320	67766	33.98	10600	10760	10450	13760	7420	10590	10586.01	0.03	0	2294	11290	10940	10750	10400	10210	10845	10305	12	3170	100	7410	10	1	12259474	1287	62.87	10.26	12	0.55	167.00	1023.00	27583	20230327	-61.93	7700	20230824	36.36	14700	-28.57	20240103	9740	7.80	20240201	35450	-70.38	20230327	7700	36.36	20230824	4.87	N	407400	100	12 억		4142	N	N	0	N	00	N
45	20240222	131117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10550	-40	5	-0.38	638873950	60312	30.24	10600	10760	10450	13760	7420	10590	10592.82	0.03	0	2515	11290	10940	10750	10400	10210	10845	10305	12	3170	100	7410	10	1	12259474	1293	63.17	10.31	12	0.49	167.00	1023.00	27583	20230327	-61.75	7700	20230824	37.01	14700	-28.23	20240103	9740	8.32	20240201	35450	-70.24	20230327	7700	37.01	20230824	4.87	N	407400	100	12 억		4142	N	N	0	N	00	N
46	20240222	121127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10580	-10	5	-0.09	587944880	55500	27.83	10600	10760	10450	13760	7420	10590	10593.60	0.03	0	3629	11290	10940	10750	10400	10210	10845	10305	12	3170	100	7410	10	1	12259474	1297	63.35	10.34	12	0.45	167.00	1023.00	27583	20230327	-61.64	7700	20230824	37.40	14700	-28.03	20240103	9740	8.62	20240201	35450	-70.16	20230327	7700	37.40	20230824	4.87	N	407400	100	12 억		4142	N	N	0	N	00	N
47	20240222	111127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10710	120	2	1.13	501038960	47306	23.72	10600	10760	10450	13760	7420	10590	10591.45	0.03	0	6218	11290	10940	10750	10400	10210	10845	10305	12	3170	100	7410	10	1	12259474	1313	64.13	10.47	12	0.39	167.00	1023.00	27583	20230327	-61.17	7700	20230824	39.09	14700	-27.14	20240103	9740	9.96	20240201	35450	-69.79	20230327	7700	39.09	20230824	4.87	N	407400	100	12 억		4142	N	N	0	N	00	N
48	20240222	101118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10660	70	2	0.66	277512800	26328	13.20	10600	10660	10450	13760	7420	10590	10540.56	0.03	0	2609	11290	10940	10750	10400	10210	10845	10305	12	3170	100	7410	10	1	12259474	1307	63.83	10.42	12	0.21	167.00	1023.00	27583	20230327	-61.35	7700	20230824	38.44	14700	-27.48	20240103	9740	9.45	20240201	35450	-69.93	20230327	7700	38.44	20230824	4.87	N	407400	100	12 억		4142	N	N	0	N	00	N
49	20240222	091137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10590	0	3	0.00	122309160	11609	5.82	10600	10630	10450	13760	7420	10590	10535.63	0.03	0	1615	11290	10940	10750	10400	10210	10845	10305	12	3170	100	7410	10	1	12259474	1298	63.41	10.35	12	0.09	167.00	1023.00	27583	20230327	-61.61	7700	20230824	37.53	14700	-27.96	20240103	9740	8.73	20240201	35450	-70.13	20230327	7700	37.53	20230824	4.87	N	407400	100	12 억		4142	N	N	0	N	00	N
50	20240221	161122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10590	-220	5	-2.04	2151017730	198624	92.76	10750	11100	10560	14050	7570	10810	10830.13	0.19	0	-19461	11183	10996	10663	10476	10143	11090	10570	12	3240	100	7560	10	1	12259474	1298	63.41	10.35	12	1.62	167.00	1023.00	27583	20230327	-61.61	7700	20230824	37.53	14700	-27.96	20240103	9740	8.73	20240201	35450	-70.13	20230327	7700	37.53	20230824	4.91	N	407400	100	12 억		23562	N	N	0	N	00	N
51	20240221	151113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10630	-180	5	-1.67	2080465850	191965	89.65	10750	11100	10600	14050	7570	10810	10837.75	0.19	0	-18820	11183	10996	10663	10476	10143	11090	10570	12	3240	100	7560	10	1	12259474	1303	63.65	10.39	12	1.57	167.00	1023.00	27583	20230327	-61.46	7700	20230824	38.05	14700	-27.69	20240103	9740	9.14	20240201	35450	-70.01	20230327	7700	38.05	20230824	4.91	N	407400	100	12 억		23562	N	N	0	N	00	N
52	20240221	141111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10670	-140	5	-1.30	1871820660	172334	80.48	10750	11100	10660	14050	7570	10810	10861.62	0.19	0	-13105	11183	10996	10663	10476	10143	11090	10570	12	3240	100	7560	10	1	12259474	1308	63.89	10.43	12	1.41	167.00	1023.00	27583	20230327	-61.32	7700	20230824	38.57	14700	-27.41	20240103	9740	9.55	20240201	35450	-69.90	20230327	7700	38.57	20230824	4.91	N	407400	100	12 억		23562	N	N	0	N	00	N
53	20240221	131112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10680	-130	5	-1.20	1784551870	164156	76.66	10750	11100	10660	14050	7570	10810	10871.11	0.19	0	-9106	11183	10996	10663	10476	10143	11090	10570	12	3240	100	7560	10	1	12259474	1309	63.95	10.44	12	1.34	167.00	1023.00	27583	20230327	-61.28	7700	20230824	38.70	14700	-27.35	20240103	9740	9.65	20240201	35450	-69.87	20230327	7700	38.70	20230824	4.91	N	407400	100	12 억		23562	N	N	0	N	00	N
54	20240221	121115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10740	-70	5	-0.65	1704943700	156717	73.19	10750	11100	10660	14050	7570	10810	10879.17	0.19	0	-6009	11183	10996	10663	10476	10143	11090	10570	12	3240	100	7560	10	1	12259474	1317	64.31	10.50	12	1.28	167.00	1023.00	27583	20230327	-61.06	7700	20230824	39.48	14700	-26.94	20240103	9740	10.27	20240201	35450	-69.70	20230327	7700	39.48	20230824	4.91	N	407400	100	12 억		23562	N	N	0	N	00	N
55	20240221	111121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10690	-120	5	-1.11	1636609710	150330	70.21	10750	11100	10660	14050	7570	10810	10886.83	0.19	0	-4913	11183	10996	10663	10476	10143	11090	10570	12	3240	100	7560	10	1	12259474	1311	64.01	10.45	12	1.23	167.00	1023.00	27583	20230327	-61.24	7700	20230824	38.83	14700	-27.28	20240103	9740	9.75	20240201	35450	-69.84	20230327	7700	38.83	20230824	4.91	N	407400	100	12 억		23562	N	N	0	N	00	N
56	20240221	101110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10870	60	2	0.56	1338842200	122622	57.27	10750	11100	10710	14050	7570	10810	10918.54	0.19	0	-4282	11183	10996	10663	10476	10143	11090	10570	12	3240	100	7560	10	1	12259474	1333	65.09	10.63	12	1.00	167.00	1023.00	27583	20230327	-60.59	7700	20230824	41.17	14700	-26.05	20240103	9740	11.60	20240201	35450	-69.34	20230327	7700	41.17	20230824	4.91	N	407400	100	12 억		23562	N	N	0	N	00	N
57	20240221	091114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10940	130	2	1.20	209043360	19312	9.02	10750	10940	10710	14050	7570	10810	10824.61	0.19	0	1990	11183	10996	10663	10476	10143	11090	10570	12	3240	100	7560	10	1	12259474	1341	65.51	10.69	12	0.16	167.00	1023.00	27583	20230327	-60.34	7700	20230824	42.08	14700	-25.58	20240103	9740	12.32	20240201	35450	-69.14	20230327	7700	42.08	20230824	4.91	N	407400	100	12 억		23562	N	N	0	N	00	N
58	20240220	161106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10810	240	2	2.27	2233749900	210023	168.33	10520	10850	10330	13740	7400	10570	10635.12	0.13	0	6913	10936	10752	10636	10452	10336	10695	10395	12	3170	100	7390	10	1	12259474	1325	64.73	10.57	12	1.71	167.00	1023.00	27583	20230327	-60.81	7700	20230824	40.39	14700	-26.46	20240103	9740	10.99	20240201	35450	-69.51	20230327	7700	40.39	20230824	4.88	N	407400	100	12 억		16269	N	N	0	N	00	N
59	20240220	151104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10780	210	2	1.99	2108799140	198446	159.05	10520	10850	10330	13740	7400	10570	10626.56	0.13	0	7389	10936	10752	10636	10452	10336	10695	10395	12	3170	100	7390	10	1	12259474	1322	64.55	10.54	12	1.62	167.00	1023.00	27583	20230327	-60.92	7700	20230824	40.00	14700	-26.67	20240103	9740	10.68	20240201	35450	-69.59	20230327	7700	40.00	20230824	4.88	N	407400	100	12 억		16269	N	N	0	N	00	N
60	20240220	141059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10630	60	2	0.57	1418497980	134367	107.70	10520	10810	10330	13740	7400	10570	10556.89	0.13	0	2426	10936	10752	10636	10452	10336	10695	10395	12	3170	100	7390	10	1	12259474	1303	63.65	10.39	12	1.10	167.00	1023.00	27583	20230327	-61.46	7700	20230824	38.05	14700	-27.69	20240103	9740	9.14	20240201	35450	-70.01	20230327	7700	38.05	20230824	4.88	N	407400	100	12 억		16269	N	N	0	N	00	N
61	20240220	131105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10670	100	2	0.95	1276955870	121060	97.03	10520	10810	10330	13740	7400	10570	10548.12	0.13	0	3453	10936	10752	10636	10452	10336	10695	10395	12	3170	100	7390	10	1	12259474	1308	63.89	10.43	12	0.99	167.00	1023.00	27583	20230327	-61.32	7700	20230824	38.57	14700	-27.41	20240103	9740	9.55	20240201	35450	-69.90	20230327	7700	38.57	20230824	4.88	N	407400	100	12 억		16269	N	N	0	N	00	N
62	20240220	121055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10640	70	2	0.66	965420390	92005	73.74	10520	10750	10330	13740	7400	10570	10493.13	0.13	0	1531	10936	10752	10636	10452	10336	10695	10395	12	3170	100	7390	10	1	12259474	1304	63.71	10.40	12	0.75	167.00	1023.00	27583	20230327	-61.43	7700	20230824	38.18	14700	-27.62	20240103	9740	9.24	20240201	35450	-69.99	20230327	7700	38.18	20230824	4.88	N	407400	100	12 억		16269	N	N	0	N	00	N
63	20240220	111100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10460	-110	5	-1.04	588203150	56508	45.29	10520	10560	10330	13740	7400	10570	10409.20	0.13	0	5724	10936	10752	10636	10452	10336	10695	10395	12	3170	100	7390	10	1	12259474	1282	62.63	10.22	12	0.46	167.00	1023.00	27583	20230327	-62.08	7700	20230824	35.84	14700	-28.84	20240103	9740	7.39	20240201	35450	-70.49	20230327	7700	35.84	20230824	4.88	N	407400	100	12 억		16269	N	N	0	N	00	N
64	20240220	101053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10440	-130	5	-1.23	453117490	43606	34.95	10520	10560	10330	13740	7400	10570	10391.17	0.13	0	5341	10936	10752	10636	10452	10336	10695	10395	12	3170	100	7390	10	1	12259474	1280	62.51	10.21	12	0.36	167.00	1023.00	27583	20230327	-62.15	7700	20230824	35.58	14700	-28.98	20240103	9740	7.19	20240201	35450	-70.55	20230327	7700	35.58	20230824	4.88	N	407400	100	12 억		16269	N	N	0	N	00	N
65	20240220	091113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10400	-170	5	-1.61	113980020	10902	8.74	10520	10560	10390	13740	7400	10570	10454.96	0.13	0	-1591	10936	10752	10636	10452	10336	10695	10395	12	3170	100	7390	10	1	12259474	1275	62.28	10.17	12	0.09	167.00	1023.00	27583	20230327	-62.30	7700	20230824	35.06	14700	-29.25	20240103	9740	6.78	20240201	35450	-70.66	20230327	7700	35.06	20230824	4.88	N	407400	100	12 억		16269	N	N	0	N	00	N
66	20240219	161108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10570	-220	5	-2.04	1283627150	120838	84.24	10790	10820	10520	14020	7560	10790	10622.86	0.05	0	10400	11016	10902	10806	10692	10596	10855	10645	12	3230	100	7550	10	1	12259474	1296	63.29	10.33	12	0.99	167.00	1023.00	27583	20230327	-61.68	7700	20230824	37.27	14700	-28.10	20240103	9740	8.52	20240201	35450	-70.18	20230327	7700	37.27	20230824	4.82	N	407400	100	12 억		5958	N	N	0	N	00	N
67	20240219	151110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10540	-250	5	-2.32	1141686880	107371	74.85	10790	10820	10520	14020	7560	10790	10633.10	0.05	0	9942	11016	10902	10806	10692	10596	10855	10645	12	3230	100	7550	10	1	12259474	1292	63.11	10.30	12	0.88	167.00	1023.00	27583	20230327	-61.79	7700	20230824	36.88	14700	-28.30	20240103	9740	8.21	20240201	35450	-70.27	20230327	7700	36.88	20230824	4.82	N	407400	100	12 억		5958	N	N	0	N	00	N
68	20240219	141110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10590	-200	5	-1.85	981885870	92218	64.29	10790	10820	10520	14020	7560	10790	10647.44	0.05	0	8432	11016	10902	10806	10692	10596	10855	10645	12	3230	100	7550	10	1	12259474	1298	63.41	10.35	12	0.75	167.00	1023.00	27583	20230327	-61.61	7700	20230824	37.53	14700	-27.96	20240103	9740	8.73	20240201	35450	-70.13	20230327	7700	37.53	20230824	4.82	N	407400	100	12 억		5958	N	N	0	N	00	N
69	20240219	131108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10590	-200	5	-1.85	921548320	86508	60.31	10790	10820	10520	14020	7560	10790	10652.75	0.05	0	9062	11016	10902	10806	10692	10596	10855	10645	12	3230	100	7550	10	1	12259474	1298	63.41	10.35	12	0.71	167.00	1023.00	27583	20230327	-61.61	7700	20230824	37.53	14700	-27.96	20240103	9740	8.73	20240201	35450	-70.13	20230327	7700	37.53	20230824	4.82	N	407400	100	12 억		5958	N	N	0	N	00	N
70	20240219	121107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10570	-220	5	-2.04	772147420	72354	50.44	10790	10820	10540	14020	7560	10790	10671.80	0.05	0	9678	11016	10902	10806	10692	10596	10855	10645	12	3230	100	7550	10	1	12259474	1296	63.29	10.33	12	0.59	167.00	1023.00	27583	20230327	-61.68	7700	20230824	37.27	14700	-28.10	20240103	9740	8.52	20240201	35450	-70.18	20230327	7700	37.27	20230824	4.82	N	407400	100	12 억		5958	N	N	0	N	00	N
71	20240219	111103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10570	-220	5	-2.04	581848580	54349	37.89	10790	10820	10560	14020	7560	10790	10705.78	0.05	0	11524	11016	10902	10806	10692	10596	10855	10645	12	3230	100	7550	10	1	12259474	1296	63.29	10.33	12	0.44	167.00	1023.00	27583	20230327	-61.68	7700	20230824	37.27	14700	-28.10	20240103	9740	8.52	20240201	35450	-70.18	20230327	7700	37.27	20230824	4.82	N	407400	100	12 억		5958	N	N	0	N	00	N
72	20240219	101059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10710	-80	5	-0.74	231990200	21556	15.03	10790	10820	10650	14020	7560	10790	10762.21	0.05	0	1173	11016	10902	10806	10692	10596	10855	10645	12	3230	100	7550	10	1	12259474	1313	64.13	10.47	12	0.18	167.00	1023.00	27583	20230327	-61.17	7700	20230824	39.09	14700	-27.14	20240103	9740	9.96	20240201	35450	-69.79	20230327	7700	39.09	20230824	4.82	N	407400	100	12 억		5958	N	N	0	N	00	N
73	20240219	091101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10810	20	2	0.19	58322780	5410	3.77	10790	10820	10720	14020	7560	10790	10780.55	0.05	0	1819	11016	10902	10806	10692	10596	10855	10645	12	3230	100	7550	10	1	12259474	1325	64.73	10.57	12	0.04	167.00	1023.00	27583	20230327	-60.81	7700	20230824	40.39	14700	-26.46	20240103	9740	10.99	20240201	35450	-69.51	20230327	7700	40.39	20230824	4.82	N	407400	100	12 억		5958	N	N	0	N	00	N
74	20240216	161051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10790	-100	5	-0.92	1528562830	141840	99.66	10920	10920	10710	14150	7630	10890	10776.63	0.11	0	-7136	11136	11012	10926	10802	10716	10970	10760	12	3260	100	7620	10	1	12259474	1323	64.61	10.55	12	1.16	167.00	1023.00	27583	20230327	-60.88	7700	20230824	40.13	14700	-26.60	20240103	9740	10.78	20240201	35450	-69.56	20230327	7700	40.13	20230824	4.75	N	407400	100	12 억		12894	N	N	0	N	00	N
75	20240216	151101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10800	-90	5	-0.83	1474198220	136798	96.12	10920	10920	10710	14150	7630	10890	10776.46	0.11	0	-7165	11136	11012	10926	10802	10716	10970	10760	12	3260	100	7620	10	1	12259474	1324	64.67	10.56	12	1.12	167.00	1023.00	27583	20230327	-60.85	7700	20230824	40.26	14700	-26.53	20240103	9740	10.88	20240201	35450	-69.53	20230327	7700	40.26	20230824	4.75	N	407400	100	12 억		12894	N	N	0	N	00	N
76	20240216	141104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10760	-130	5	-1.19	1373321220	127424	89.53	10920	10920	10710	14150	7630	10890	10777.57	0.11	0	-6840	11136	11012	10926	10802	10716	10970	10760	12	3260	100	7620	10	1	12259474	1319	64.43	10.52	12	1.04	167.00	1023.00	27583	20230327	-60.99	7700	20230824	39.74	14700	-26.80	20240103	9740	10.47	20240201	35450	-69.65	20230327	7700	39.74	20230824	4.75	N	407400	100	12 억		12894	N	N	0	N	00	N
77	20240216	131057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10730	-160	5	-1.47	1197417480	111097	78.06	10920	10920	10710	14150	7630	10890	10778.13	0.11	0	-12104	11136	11012	10926	10802	10716	10970	10760	12	3260	100	7620	10	1	12259474	1315	64.25	10.49	12	0.91	167.00	1023.00	27583	20230327	-61.10	7700	20230824	39.35	14700	-27.01	20240103	9740	10.16	20240201	35450	-69.73	20230327	7700	39.35	20230824	4.75	N	407400	100	12 억		12894	N	N	0	N	00	N
78	20240216	121102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10720	-170	5	-1.56	1079257400	100072	70.31	10920	10920	10710	14150	7630	10890	10784.81	0.11	0	-10778	11136	11012	10926	10802	10716	10970	10760	12	3260	100	7620	10	1	12259474	1314	64.19	10.48	12	0.82	167.00	1023.00	27583	20230327	-61.14	7700	20230824	39.22	14700	-27.07	20240103	9740	10.06	20240201	35450	-69.76	20230327	7700	39.22	20230824	4.75	N	407400	100	12 억		12894	N	N	0	N	00	N
79	20240216	111108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10750	-140	5	-1.29	802154300	74242	52.16	10920	10920	10730	14150	7630	10890	10804.59	0.11	0	-9476	11136	11012	10926	10802	10716	10970	10760	12	3260	100	7620	10	1	12259474	1318	64.37	10.51	12	0.61	167.00	1023.00	27583	20230327	-61.03	7700	20230824	39.61	14700	-26.87	20240103	9740	10.37	20240201	35450	-69.68	20230327	7700	39.61	20230824	4.75	N	407400	100	12 억		12894	N	N	0	N	00	N
80	20240216	091056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10820	-70	5	-0.64	190610320	17615	12.38	10920	10920	10800	14150	7630	10890	10820.91	0.11	0	-3321	11136	11012	10926	10802	10716	10970	10760	12	3260	100	7620	10	1	12259474	1326	64.79	10.58	12	0.14	167.00	1023.00	27583	20230327	-60.77	7700	20230824	40.52	14700	-26.39	20240103	9740	11.09	20240201	35450	-69.48	20230327	7700	40.52	20230824	4.75	N	407400	100	12 억		12894	N	N	0	N	00	N
81	20240215	161050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10890	-90	5	-0.82	1533809680	140569	43.72	11050	11050	10840	14270	7690	10980	10911.45	0.08	0	3601	11500	11240	10940	10680	10380	11370	10810	12	3290	100	7680	10	1	12259474	1335	65.21	10.65	12	1.15	167.00	1023.00	27583	20230327	-60.52	7700	20230824	41.43	14700	-25.92	20240103	9740	11.81	20240201	35450	-69.28	20230327	7700	41.43	20230824	4.76	N	407400	100	12 억		9276	N	N	0	N	00	N
82	20240215	151057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10870	-110	5	-1.00	1465722500	134305	41.77	11050	11050	10850	14270	7690	10980	10913.39	0.08	0	4078	11500	11240	10940	10680	10380	11370	10810	12	3290	100	7680	10	1	12259474	1333	65.09	10.63	12	1.10	167.00	1023.00	27583	20230327	-60.59	7700	20230824	41.17	14700	-26.05	20240103	9740	11.60	20240201	35450	-69.34	20230327	7700	41.17	20230824	4.76	N	407400	100	12 억		9276	N	N	0	N	00	N
83	20240215	141050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10900	-80	5	-0.73	1334364850	122220	38.01	11050	11050	10850	14270	7690	10980	10917.73	0.08	0	4827	11500	11240	10940	10680	10380	11370	10810	12	3290	100	7680	10	1	12259474	1336	65.27	10.65	12	1.00	167.00	1023.00	27583	20230327	-60.48	7700	20230824	41.56	14700	-25.85	20240103	9740	11.91	20240201	35450	-69.25	20230327	7700	41.56	20230824	4.76	N	407400	100	12 억		9276	N	N	0	N	00	N
84	20240215	131016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10970	-10	5	-0.09	1175580370	107647	33.48	11050	11050	10850	14270	7690	10980	10920.70	0.08	0	2071	11500	11240	10940	10680	10380	11370	10810	12	3290	100	7680	10	1	12259474	1345	65.69	10.72	12	0.88	167.00	1023.00	27583	20230327	-60.23	7700	20230824	42.47	14700	-25.37	20240103	9740	12.63	20240201	35450	-69.06	20230327	7700	42.47	20230824	4.76	N	407400	100	12 억		9276	N	N	0	N	00	N
85	20240215	121051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10900	-80	5	-0.73	1038857260	95184	29.60	11050	11050	10850	14270	7690	10980	10914.20	0.08	0	3667	11500	11240	10940	10680	10380	11370	10810	12	3290	100	7680	10	1	12259474	1336	65.27	10.65	12	0.78	167.00	1023.00	27583	20230327	-60.48	7700	20230824	41.56	14700	-25.85	20240103	9740	11.91	20240201	35450	-69.25	20230327	7700	41.56	20230824	4.76	N	407400	100	12 억		9276	N	N	0	N	00	N
86	20240215	111042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10930	-50	5	-0.46	797947320	73053	22.72	11050	11050	10850	14270	7690	10980	10922.85	0.08	0	2981	11500	11240	10940	10680	10380	11370	10810	12	3290	100	7680	10	1	12259474	1340	65.45	10.68	12	0.60	167.00	1023.00	27583	20230327	-60.37	7700	20230824	41.95	14700	-25.65	20240103	9740	12.22	20240201	35450	-69.17	20230327	7700	41.95	20230824	4.76	N	407400	100	12 억		9276	N	N	0	N	00	N
87	20240215	091047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11000	20	2	0.18	163256360	14846	4.62	11050	11050	10960	14270	7690	10980	10996.66	0.08	0	647	11500	11240	10940	10680	10380	11370	10810	12	3290	100	7680	10	1	12259474	1349	65.87	10.75	12	0.12	167.00	1023.00	27583	20230327	-60.12	7700	20230824	42.86	14700	-25.17	20240103	9740	12.94	20240201	35450	-68.97	20230327	7700	42.86	20230824	4.76	N	407400	100	12 억		9276	N	N	0	N	00	N
88	20240214	161038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10980	150	2	1.39	3512849200	319443	195.69	10700	11200	10640	14070	7590	10830	10996.81	0.16	0	-9842	11356	11092	10816	10552	10276	11225	10685	12	3240	100	7580	10	1	12259474	1346	65.75	10.73	12	2.61	167.00	1023.00	27583	20230327	-60.19	7700	20230824	42.60	14700	-25.31	20240103	9740	12.73	20240201	35450	-69.03	20230327	7700	42.60	20230824	4.72	N	407400	100	12 억		19541	N	N	0	N	00	N
89	20240214	151041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10980	150	2	1.39	3437642940	312591	191.49	10700	11200	10640	14070	7590	10830	10997.26	0.16	0	-9032	11356	11092	10816	10552	10276	11225	10685	12	3240	100	7580	10	1	12259474	1346	65.75	10.73	12	2.55	167.00	1023.00	27583	20230327	-60.19	7700	20230824	42.60	14700	-25.31	20240103	9740	12.73	20240201	35450	-69.03	20230327	7700	42.60	20230824	4.72	N	407400	100	12 억		19541	N	N	0	N	00	N
90	20240214	141035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10990	160	2	1.48	3150108430	286379	175.43	10700	11200	10640	14070	7590	10830	10999.79	0.16	0	-7505	11356	11092	10816	10552	10276	11225	10685	12	3240	100	7580	10	1	12259474	1347	65.81	10.74	12	2.34	167.00	1023.00	27583	20230327	-60.16	7700	20230824	42.73	14700	-25.24	20240103	9740	12.83	20240201	35450	-69.00	20230327	7700	42.73	20230824	4.72	N	407400	100	12 억		19541	N	N	0	N	00	N
91	20240214	131039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10900	70	2	0.65	1606106940	147201	90.17	10700	11100	10640	14070	7590	10830	10910.98	0.16	0	-14806	11356	11092	10816	10552	10276	11225	10685	12	3240	100	7580	10	1	12259474	1336	65.27	10.65	12	1.20	167.00	1023.00	27583	20230327	-60.48	7700	20230824	41.56	14700	-25.85	20240103	9740	11.91	20240201	35450	-69.25	20230327	7700	41.56	20230824	4.72	N	407400	100	12 억		19541	N	N	0	N	00	N
92	20240214	121029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10940	110	2	1.02	1457289160	133560	81.82	10700	11100	10640	14070	7590	10830	10911.12	0.16	0	-14592	11356	11092	10816	10552	10276	11225	10685	12	3240	100	7580	10	1	12259474	1341	65.51	10.69	12	1.09	167.00	1023.00	27583	20230327	-60.34	7700	20230824	42.08	14700	-25.58	20240103	9740	12.32	20240201	35450	-69.14	20230327	7700	42.08	20230824	4.72	N	407400	100	12 억		19541	N	N	0	N	00	N
93	20240214	111036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10740	-90	5	-0.83	750787900	69156	42.36	10700	11070	10640	14070	7590	10830	10856.44	0.16	0	-429	11356	11092	10816	10552	10276	11225	10685	12	3240	100	7580	10	1	12259474	1317	64.31	10.50	12	0.56	167.00	1023.00	27583	20230327	-61.06	7700	20230824	39.48	14700	-26.94	20240103	9740	10.27	20240201	35450	-69.70	20230327	7700	39.48	20230824	4.72	N	407400	100	12 억		19541	N	N	0	N	00	N
94	20240214	091028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10990	160	2	1.48	258502120	23677	14.50	10700	11070	10640	14070	7590	10830	10917.86	0.16	0	1245	11356	11092	10816	10552	10276	11225	10685	12	3240	100	7580	10	1	12259474	1347	65.81	10.74	12	0.19	167.00	1023.00	27583	20230327	-60.16	7700	20230824	42.73	14700	-25.24	20240103	9740	12.83	20240201	35450	-69.00	20230327	7700	42.73	20230824	4.72	N	407400	100	12 억		19541	N	N	0	N	00	N
95	20240213	161025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10830	20	2	0.19	1746532630	160839	94.23	10810	11080	10540	14050	7570	10810	10858.92	0.14	0	3721	11463	11136	10873	10546	10283	11005	10415	12	3240	100	7560	10	1	12259474	1328	64.85	10.59	12	1.31	167.00	1023.00	27583	20230327	-60.74	7700	20230824	40.65	14700	-26.33	20240103	9740	11.19	20240201	35450	-69.45	20230327	7700	40.65	20230824	4.88	N	407400	100	12 억		16625	N	N	0	N	00	N
96	20240213	151025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10810	0	3	0.00	1682205110	154892	90.75	10810	11080	10540	14050	7570	10810	10860.50	0.14	0	3576	11463	11136	10873	10546	10283	11005	10415	12	3240	100	7560	10	1	12259474	1325	64.73	10.57	12	1.26	167.00	1023.00	27583	20230327	-60.81	7700	20230824	40.39	14700	-26.46	20240103	9740	10.99	20240201	35450	-69.51	20230327	7700	40.39	20230824	4.88	N	407400	100	12 억		16625	N	N	0	N	00	N
97	20240213	141034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10830	20	2	0.19	1564917430	144045	84.39	10810	11080	10540	14050	7570	10810	10864.09	0.14	0	3320	11463	11136	10873	10546	10283	11005	10415	12	3240	100	7560	10	1	12259474	1328	64.85	10.59	12	1.17	167.00	1023.00	27583	20230327	-60.74	7700	20230824	40.65	14700	-26.33	20240103	9740	11.19	20240201	35450	-69.45	20230327	7700	40.65	20230824	4.88	N	407400	100	12 억		16625	N	N	0	N	00	N
98	20240213	131019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10820	10	2	0.09	1481286980	136323	79.87	10810	11080	10540	14050	7570	10810	10866.01	0.14	0	2588	11463	11136	10873	10546	10283	11005	10415	12	3240	100	7560	10	1	12259474	1326	64.79	10.58	12	1.11	167.00	1023.00	27583	20230327	-60.77	7700	20230824	40.52	14700	-26.39	20240103	9740	11.09	20240201	35450	-69.48	20230327	7700	40.52	20230824	4.88	N	407400	100	12 억		16625	N	N	0	N	00	N
99	20240213	121032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10950	140	2	1.30	1326165920	122079	71.52	10810	11080	10540	14050	7570	10810	10863.18	0.14	0	3217	11463	11136	10873	10546	10283	11005	10415	12	3240	100	7560	10	1	12259474	1342	65.57	10.70	12	1.00	167.00	1023.00	27583	20230327	-60.30	7700	20230824	42.21	14700	-25.51	20240103	9740	12.42	20240201	35450	-69.11	20230327	7700	42.21	20230824	4.88	N	407400	100	12 억		16625	N	N	0	N	00	N
100	20240213	111057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10870	60	2	0.56	936975440	86595	50.73	10810	11000	10540	14050	7570	10810	10820.20	0.14	0	8647	11463	11136	10873	10546	10283	11005	10415	12	3240	100	7560	10	1	12259474	1333	65.09	10.63	12	0.71	167.00	1023.00	27583	20230327	-60.59	7700	20230824	41.17	14700	-26.05	20240103	9740	11.60	20240201	35450	-69.34	20230327	7700	41.17	20230824	4.88	N	407400	100	12 억		16625	N	N	0	N	00	N
101	20240213	100923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10800	-10	5	-0.09	469371720	43318	25.38	10810	10930	10700	14050	7570	10810	10835.49	0.14	0	2355	11463	11136	10873	10546	10283	11005	10415	12	3240	100	7560	10	1	12259474	1324	64.67	10.56	12	0.35	167.00	1023.00	27583	20230327	-60.85	7700	20230824	40.26	14700	-26.53	20240103	9740	10.88	20240201	35450	-69.53	20230327	7700	40.26	20230824	4.88	N	407400	100	12 억		16625	N	N	0	N	00	N