KissMeData/327260/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	161113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9380	30	2	0.32	182191260	19700	161.42	9330	9380	9220	12150	6550	9350	9248.29	0.53	0	3348	9450	9400	9340	9290	9230	9425	9315	42	2800	500	6730	10	1	8433231	791	22.99	1.79	12	0.23	408.00	5233.00	16290	20230329	-42.42	9130	20240213	2.74	11290	-16.92	20240104	9130	2.74	20240213	16290	-42.42	20230329	9130	2.74	20240213	4.65	N	327260	500	42 억		44945	N	N	0	N	00	N
3	20240229	151119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	-90	5	-0.96	172572960	18672	153.00	9330	9380	9220	12150	6550	9350	9242.34	0.53	0	3453	9450	9400	9340	9290	9230	9425	9315	42	2800	500	6730	10	1	8433231	781	22.70	1.77	12	0.22	408.00	5233.00	16290	20230329	-43.16	9130	20240213	1.42	11290	-17.98	20240104	9130	1.42	20240213	16290	-43.16	20230329	9130	1.42	20240213	4.65	N	327260	500	42 억		44945	N	N	0	N	00	N
4	20240229	141118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	-100	5	-1.07	160056470	17317	141.90	9330	9380	9220	12150	6550	9350	9242.74	0.53	0	3369	9450	9400	9340	9290	9230	9425	9315	42	2800	500	6730	10	1	8433231	780	22.67	1.77	12	0.21	408.00	5233.00	16290	20230329	-43.22	9130	20240213	1.31	11290	-18.07	20240104	9130	1.31	20240213	16290	-43.22	20230329	9130	1.31	20240213	4.65	N	327260	500	42 억		44945	N	N	0	N	00	N
5	20240229	131117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9280	-70	5	-0.75	131530800	14231	116.61	9330	9380	9220	12150	6550	9350	9242.55	0.53	0	3509	9450	9400	9340	9290	9230	9425	9315	42	2800	500	6730	10	1	8433231	783	22.75	1.77	12	0.17	408.00	5233.00	16290	20230329	-43.03	9130	20240213	1.64	11290	-17.80	20240104	9130	1.64	20240213	16290	-43.03	20230329	9130	1.64	20240213	4.65	N	327260	500	42 억		44945	N	N	0	N	00	N
6	20240229	121116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	-90	5	-0.96	121163010	13109	107.42	9330	9380	9220	12150	6550	9350	9242.73	0.53	0	3581	9450	9400	9340	9290	9230	9425	9315	42	2800	500	6730	10	1	8433231	781	22.70	1.77	12	0.16	408.00	5233.00	16290	20230329	-43.16	9130	20240213	1.42	11290	-17.98	20240104	9130	1.42	20240213	16290	-43.16	20230329	9130	1.42	20240213	4.65	N	327260	500	42 억		44945	N	N	0	N	00	N
7	20240229	111120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9330	-20	5	-0.21	94386220	10211	83.67	9330	9380	9230	12150	6550	9350	9243.58	0.53	0	3599	9450	9400	9340	9290	9230	9425	9315	42	2800	500	6730	10	1	8433231	787	22.87	1.78	12	0.12	408.00	5233.00	16290	20230329	-42.73	9130	20240213	2.19	11290	-17.36	20240104	9130	2.19	20240213	16290	-42.73	20230329	9130	2.19	20240213	4.65	N	327260	500	42 억		44945	N	N	0	N	00	N
8	20240229	101121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	-120	5	-1.28	51890730	5609	45.96	9330	9330	9230	12150	6550	9350	9251.33	0.53	0	-721	9450	9400	9340	9290	9230	9425	9315	42	2800	500	6730	10	1	8433231	778	22.62	1.76	12	0.07	408.00	5233.00	16290	20230329	-43.34	9130	20240213	1.10	11290	-18.25	20240104	9130	1.10	20240213	16290	-43.34	20230329	9130	1.10	20240213	4.65	N	327260	500	42 억		44945	N	N	0	N	00	N
9	20240229	091119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9280	-70	5	-0.75	9322350	1005	8.24	9330	9330	9260	12150	6550	9350	9275.97	0.53	0	-821	9450	9400	9340	9290	9230	9425	9315	42	2800	500	6730	10	1	8433231	783	22.75	1.77	12	0.01	408.00	5233.00	16290	20230329	-43.03	9130	20240213	1.64	11290	-17.80	20240104	9130	1.64	20240213	16290	-43.03	20230329	9130	1.64	20240213	4.65	N	327260	500	42 억		44945	N	N	0	N	00	N
10	20240228	161013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9350	0	3	0.00	113559090	12184	132.85	9280	9390	9280	12150	6550	9350	9320.35	0.53	0	-232	9530	9440	9380	9290	9230	9425	9275	42	2800	500	6730	10	1	8433231	789	22.92	1.79	12	0.14	408.00	5233.00	16290	20230329	-42.60	9130	20240213	2.41	11290	-17.18	20240104	9130	2.41	20240213	16290	-42.60	20230329	9130	2.41	20240213	4.64	N	327260	500	42 억		45026	N	N	0	N	00	N
11	20240228	151012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	-40	5	-0.43	100347250	10767	117.40	9280	9390	9280	12150	6550	9350	9319.89	0.53	0	-184	9530	9440	9380	9290	9230	9425	9275	42	2800	500	6730	10	1	8433231	785	22.82	1.78	12	0.13	408.00	5233.00	16290	20230329	-42.85	9130	20240213	1.97	11290	-17.54	20240104	9130	1.97	20240213	16290	-42.85	20230329	9130	1.97	20240213	4.64	N	327260	500	42 억		45026	N	N	0	N	00	N
12	20240228	141116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9320	-30	5	-0.32	66413390	7123	77.67	9280	9390	9280	12150	6550	9350	9323.79	0.53	0	105	9530	9440	9380	9290	9230	9425	9275	42	2800	500	6730	10	1	8433231	786	22.84	1.78	12	0.08	408.00	5233.00	16290	20230329	-42.79	9130	20240213	2.08	11290	-17.45	20240104	9130	2.08	20240213	16290	-42.79	20230329	9130	2.08	20240213	4.64	N	327260	500	42 억		45026	N	N	0	N	00	N
13	20240228	131110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9360	10	2	0.11	59827070	6417	69.97	9280	9390	9280	12150	6550	9350	9323.21	0.53	0	105	9530	9440	9380	9290	9230	9425	9275	42	2800	500	6730	10	1	8433231	789	22.94	1.79	12	0.08	408.00	5233.00	16290	20230329	-42.54	9130	20240213	2.52	11290	-17.09	20240104	9130	2.52	20240213	16290	-42.54	20230329	9130	2.52	20240213	4.64	N	327260	500	42 억		45026	N	N	0	N	00	N
14	20240228	121120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9380	30	2	0.32	52184810	5598	61.04	9280	9380	9280	12150	6550	9350	9322.05	0.53	0	91	9530	9440	9380	9290	9230	9425	9275	42	2800	500	6730	10	1	8433231	791	22.99	1.79	12	0.07	408.00	5233.00	16290	20230329	-42.42	9130	20240213	2.74	11290	-16.92	20240104	9130	2.74	20240213	16290	-42.42	20230329	9130	2.74	20240213	4.64	N	327260	500	42 억		45026	N	N	0	N	00	N
15	20240228	111036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9340	-10	5	-0.11	29862150	3210	35.00	9280	9380	9280	12150	6550	9350	9302.85	0.53	0	149	9530	9440	9380	9290	9230	9425	9275	42	2800	500	6730	10	1	8433231	788	22.89	1.78	12	0.04	408.00	5233.00	16290	20230329	-42.66	9130	20240213	2.30	11290	-17.27	20240104	9130	2.30	20240213	16290	-42.66	20230329	9130	2.30	20240213	4.64	N	327260	500	42 억		45026	N	N	0	N	00	N
16	20240228	101117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	-40	5	-0.43	25849300	2780	30.31	9280	9380	9280	12150	6550	9350	9298.31	0.53	0	396	9530	9440	9380	9290	9230	9425	9275	42	2800	500	6730	10	1	8433231	785	22.82	1.78	12	0.03	408.00	5233.00	16290	20230329	-42.85	9130	20240213	1.97	11290	-17.54	20240104	9130	1.97	20240213	16290	-42.85	20230329	9130	1.97	20240213	4.64	N	327260	500	42 억		45026	N	N	0	N	00	N
17	20240228	091121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9340	-10	5	-0.11	3807510	409	4.46	9280	9380	9280	12150	6550	9350	9309.32	0.53	0	-24	9530	9440	9380	9290	9230	9425	9275	42	2800	500	6730	10	1	8433231	788	22.89	1.78	12	0.00	408.00	5233.00	16290	20230329	-42.66	9130	20240213	2.30	11290	-17.27	20240104	9130	2.30	20240213	16290	-42.66	20230329	9130	2.30	20240213	4.64	N	327260	500	42 억		45026	N	N	0	N	00	N
18	20240227	161115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9350	-70	5	-0.74	85843690	9171	75.49	9350	9470	9320	12240	6600	9420	9360.34	0.55	0	-3017	9520	9470	9370	9320	9220	9495	9345	42	2820	500	6780	10	1	8433231	789	22.92	1.79	12	0.11	408.00	5233.00	16290	20230329	-42.60	9130	20240213	2.41	11290	-17.18	20240104	9130	2.41	20240213	16290	-42.60	20230329	9130	2.41	20240213	4.62	N	327260	500	42 억		46324	N	N	0	N	00	N
19	20240227	151116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9350	-70	5	-0.74	81398420	8696	71.58	9350	9470	9320	12240	6600	9420	9360.44	0.55	0	-2947	9520	9470	9370	9320	9220	9495	9345	42	2820	500	6780	10	1	8433231	789	22.92	1.79	12	0.10	408.00	5233.00	16290	20230329	-42.60	9130	20240213	2.41	11290	-17.18	20240104	9130	2.41	20240213	16290	-42.60	20230329	9130	2.41	20240213	4.62	N	327260	500	42 억		46324	N	N	0	N	00	N
20	20240227	141114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	0	3	0.00	63281710	6758	55.63	9350	9470	9320	12240	6600	9420	9363.97	0.55	0	-2986	9520	9470	9370	9320	9220	9495	9345	42	2820	500	6780	10	1	8433231	794	23.09	1.80	12	0.08	408.00	5233.00	16290	20230329	-42.17	9130	20240213	3.18	11290	-16.56	20240104	9130	3.18	20240213	16290	-42.17	20230329	9130	3.18	20240213	4.62	N	327260	500	42 억		46324	N	N	0	N	00	N
21	20240227	131035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9350	-70	5	-0.74	57123910	6101	50.22	9350	9470	9320	12240	6600	9420	9363.04	0.55	0	-2947	9520	9470	9370	9320	9220	9495	9345	42	2820	500	6780	10	1	8433231	789	22.92	1.79	12	0.07	408.00	5233.00	16290	20230329	-42.60	9130	20240213	2.41	11290	-17.18	20240104	9130	2.41	20240213	16290	-42.60	20230329	9130	2.41	20240213	4.62	N	327260	500	42 억		46324	N	N	0	N	00	N
22	20240227	121116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9340	-80	5	-0.85	49705960	5310	43.71	9350	9470	9320	12240	6600	9420	9360.82	0.55	0	-2680	9520	9470	9370	9320	9220	9495	9345	42	2820	500	6780	10	1	8433231	788	22.89	1.78	12	0.06	408.00	5233.00	16290	20230329	-42.66	9130	20240213	2.30	11290	-17.27	20240104	9130	2.30	20240213	16290	-42.66	20230329	9130	2.30	20240213	4.62	N	327260	500	42 억		46324	N	N	0	N	00	N
23	20240227	111117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-20	5	-0.21	41281260	4409	36.29	9350	9470	9320	12240	6600	9420	9362.95	0.55	0	-2340	9520	9470	9370	9320	9220	9495	9345	42	2820	500	6780	10	1	8433231	793	23.04	1.80	12	0.05	408.00	5233.00	16290	20230329	-42.30	9130	20240213	2.96	11290	-16.74	20240104	9130	2.96	20240213	16290	-42.30	20230329	9130	2.96	20240213	4.62	N	327260	500	42 억		46324	N	N	0	N	00	N
24	20240227	101112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-20	5	-0.21	29087070	3108	25.58	9350	9470	9320	12240	6600	9420	9358.77	0.55	0	-1907	9520	9470	9370	9320	9220	9495	9345	42	2820	500	6780	10	1	8433231	793	23.04	1.80	12	0.04	408.00	5233.00	16290	20230329	-42.30	9130	20240213	2.96	11290	-16.74	20240104	9130	2.96	20240213	16290	-42.30	20230329	9130	2.96	20240213	4.62	N	327260	500	42 억		46324	N	N	0	N	00	N
25	20240227	091116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	0	3	0.00	9383720	999	8.22	9350	9470	9350	12240	6600	9420	9393.11	0.55	0	-396	9520	9470	9370	9320	9220	9495	9345	42	2820	500	6780	10	1	8433231	794	23.09	1.80	12	0.01	408.00	5233.00	16290	20230329	-42.17	9130	20240213	3.18	11290	-16.56	20240104	9130	3.18	20240213	16290	-42.17	20230329	9130	3.18	20240213	4.62	N	327260	500	42 억		46324	N	N	0	N	00	N
26	20240226	161111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	20	2	0.21	113685500	12138	75.61	9270	9420	9270	12220	6580	9400	9366.08	0.56	0	-1008	9580	9490	9410	9320	9240	9450	9280	42	2820	500	6760	10	1	8433231	794	23.09	1.80	12	0.14	408.00	5233.00	16290	20230329	-42.17	9130	20240213	3.18	11290	-16.56	20240104	9130	3.18	20240213	16290	-42.17	20230329	9130	3.18	20240213	4.62	N	327260	500	42 억		47427	N	N	0	N	00	N
27	20240226	151103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	0	3	0.00	110059880	11753	73.21	9270	9420	9270	12220	6580	9400	9364.41	0.56	0	-1006	9580	9490	9410	9320	9240	9450	9280	42	2820	500	6760	10	1	8433231	793	23.04	1.80	12	0.14	408.00	5233.00	16290	20230329	-42.30	9130	20240213	2.96	11290	-16.74	20240104	9130	2.96	20240213	16290	-42.30	20230329	9130	2.96	20240213	4.62	N	327260	500	42 억		47427	N	N	0	N	00	N
28	20240226	141109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9360	-40	5	-0.43	91983070	9829	61.22	9270	9420	9270	12220	6580	9400	9358.33	0.56	0	-949	9580	9490	9410	9320	9240	9450	9280	42	2820	500	6760	10	1	8433231	789	22.94	1.79	12	0.12	408.00	5233.00	16290	20230329	-42.54	9130	20240213	2.52	11290	-17.09	20240104	9130	2.52	20240213	16290	-42.54	20230329	9130	2.52	20240213	4.62	N	327260	500	42 억		47427	N	N	0	N	00	N
29	20240226	131101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	20	2	0.21	51658150	5531	34.45	9270	9420	9270	12220	6580	9400	9339.75	0.56	0	-529	9580	9490	9410	9320	9240	9450	9280	42	2820	500	6760	10	1	8433231	794	23.09	1.80	12	0.07	408.00	5233.00	16290	20230329	-42.17	9130	20240213	3.18	11290	-16.56	20240104	9130	3.18	20240213	16290	-42.17	20230329	9130	3.18	20240213	4.62	N	327260	500	42 억		47427	N	N	0	N	00	N
30	20240226	121102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	0	3	0.00	30605670	3274	20.39	9270	9400	9270	12220	6580	9400	9348.10	0.56	0	-110	9580	9490	9410	9320	9240	9450	9280	42	2820	500	6760	10	1	8433231	793	23.04	1.80	12	0.04	408.00	5233.00	16290	20230329	-42.30	9130	20240213	2.96	11290	-16.74	20240104	9130	2.96	20240213	16290	-42.30	20230329	9130	2.96	20240213	4.62	N	327260	500	42 억		47427	N	N	0	N	00	N
31	20240226	111059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9390	-10	5	-0.11	23303300	2494	15.54	9270	9400	9270	12220	6580	9400	9343.74	0.56	0	-407	9580	9490	9410	9320	9240	9450	9280	42	2820	500	6760	10	1	8433231	792	23.01	1.79	12	0.03	408.00	5233.00	16290	20230329	-42.36	9130	20240213	2.85	11290	-16.83	20240104	9130	2.85	20240213	16290	-42.36	20230329	9130	2.85	20240213	4.62	N	327260	500	42 억		47427	N	N	0	N	00	N
32	20240226	101057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9390	-10	5	-0.11	17142930	1835	11.43	9270	9400	9270	12220	6580	9400	9342.20	0.56	0	-272	9580	9490	9410	9320	9240	9450	9280	42	2820	500	6760	10	1	8433231	792	23.01	1.79	12	0.02	408.00	5233.00	16290	20230329	-42.36	9130	20240213	2.85	11290	-16.83	20240104	9130	2.85	20240213	16290	-42.36	20230329	9130	2.85	20240213	4.62	N	327260	500	42 억		47427	N	N	0	N	00	N
33	20240226	091055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9390	-10	5	-0.11	1682590	181	1.13	9270	9400	9270	12220	6580	9400	9296.08	0.56	0	-48	9580	9490	9410	9320	9240	9450	9280	42	2820	500	6760	10	1	8433231	792	23.01	1.79	12	0.00	408.00	5233.00	16290	20230329	-42.36	9130	20240213	2.85	11290	-16.83	20240104	9130	2.85	20240213	16290	-42.36	20230329	9130	2.85	20240213	4.62	N	327260	500	42 억		47427	N	N	0	N	00	N
34	20240223	161056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-80	5	-0.84	150497030	16053	100.11	9500	9500	9330	12320	6640	9480	9375.01	0.61	0	-4324	9566	9522	9446	9402	9326	9545	9425	42	2840	500	6820	10	1	8433231	793	23.04	1.80	12	0.19	408.00	5233.00	16290	20230329	-42.30	9130	20240213	2.96	11290	-16.74	20240104	9130	2.96	20240213	16290	-42.30	20230329	9130	2.96	20240213	4.62	N	327260	500	42 억		51751	N	N	0	N	00	N
35	20240223	151049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	-110	5	-1.16	129146210	13780	85.93	9500	9500	9330	12320	6640	9480	9372.00	0.61	0	-4248	9566	9522	9446	9402	9326	9545	9425	42	2840	500	6820	10	1	8433231	790	22.97	1.79	12	0.16	408.00	5233.00	16290	20230329	-42.48	9130	20240213	2.63	11290	-17.01	20240104	9130	2.63	20240213	16290	-42.48	20230329	9130	2.63	20240213	4.62	N	327260	500	42 억		51751	N	N	0	N	00	N
36	20240223	141050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9360	-120	5	-1.27	113985010	12161	75.84	9500	9500	9330	12320	6640	9480	9373.00	0.61	0	-4243	9566	9522	9446	9402	9326	9545	9425	42	2840	500	6820	10	1	8433231	789	22.94	1.79	12	0.14	408.00	5233.00	16290	20230329	-42.54	9130	20240213	2.52	11290	-17.09	20240104	9130	2.52	20240213	16290	-42.54	20230329	9130	2.52	20240213	4.62	N	327260	500	42 억		51751	N	N	0	N	00	N
37	20240223	131049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9390	-90	5	-0.95	106925800	11407	71.13	9500	9500	9330	12320	6640	9480	9373.70	0.61	0	-4225	9566	9522	9446	9402	9326	9545	9425	42	2840	500	6820	10	1	8433231	792	23.01	1.79	12	0.14	408.00	5233.00	16290	20230329	-42.36	9130	20240213	2.85	11290	-16.83	20240104	9130	2.85	20240213	16290	-42.36	20230329	9130	2.85	20240213	4.62	N	327260	500	42 억		51751	N	N	0	N	00	N
38	20240223	121052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	-60	5	-0.63	74422560	7936	49.49	9500	9500	9330	12320	6640	9480	9377.84	0.61	0	-3540	9566	9522	9446	9402	9326	9545	9425	42	2840	500	6820	10	1	8433231	794	23.09	1.80	12	0.09	408.00	5233.00	16290	20230329	-42.17	9130	20240213	3.18	11290	-16.56	20240104	9130	3.18	20240213	16290	-42.17	20230329	9130	3.18	20240213	4.62	N	327260	500	42 억		51751	N	N	0	N	00	N
39	20240223	111038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9430	-50	5	-0.53	72957360	7780	48.52	9500	9500	9330	12320	6640	9480	9377.55	0.61	0	-3536	9566	9522	9446	9402	9326	9545	9425	42	2840	500	6820	10	1	8433231	795	23.11	1.80	12	0.09	408.00	5233.00	16290	20230329	-42.11	9130	20240213	3.29	11290	-16.47	20240104	9130	3.29	20240213	16290	-42.11	20230329	9130	3.29	20240213	4.62	N	327260	500	42 억		51751	N	N	0	N	00	N
40	20240223	101046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9380	-100	5	-1.05	59433030	6336	39.51	9500	9500	9330	12320	6640	9480	9380.21	0.61	0	-3533	9566	9522	9446	9402	9326	9545	9425	42	2840	500	6820	10	1	8433231	791	22.99	1.79	12	0.08	408.00	5233.00	16290	20230329	-42.42	9130	20240213	2.74	11290	-16.92	20240104	9130	2.74	20240213	16290	-42.42	20230329	9130	2.74	20240213	4.62	N	327260	500	42 억		51751	N	N	0	N	00	N
41	20240223	091048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	-70	5	-0.74	5028220	531	3.31	9500	9500	9410	12320	6640	9480	9469.34	0.61	0	-315	9566	9522	9446	9402	9326	9545	9425	42	2840	500	6820	10	1	8433231	794	23.06	1.80	12	0.01	408.00	5233.00	16290	20230329	-42.23	9130	20240213	3.07	11290	-16.65	20240104	9130	3.07	20240213	16290	-42.23	20230329	9130	3.07	20240213	4.62	N	327260	500	42 억		51751	N	N	0	N	00	N
42	20240222	161034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	80	2	0.85	151307020	16036	108.20	9380	9490	9370	12220	6580	9400	9435.46	0.61	0	505	9560	9480	9420	9340	9280	9450	9310	42	2820	500	6760	10	1	8433231	799	23.24	1.81	12	0.19	408.00	5233.00	16290	20230329	-41.80	9130	20240213	3.83	11290	-16.03	20240104	9130	3.83	20240213	16290	-41.80	20230329	9130	3.83	20240213	4.63	N	327260	500	42 억		51246	N	N	0	N	00	N
43	20240222	151044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9450	50	2	0.53	129270550	13708	92.49	9380	9490	9370	12220	6580	9400	9430.30	0.61	0	505	9560	9480	9420	9340	9280	9450	9310	42	2820	500	6760	10	1	8433231	797	23.16	1.81	12	0.16	408.00	5233.00	16290	20230329	-41.99	9130	20240213	3.50	11290	-16.30	20240104	9130	3.50	20240213	16290	-41.99	20230329	9130	3.50	20240213	4.63	N	327260	500	42 억		51246	N	N	0	N	00	N
44	20240222	141041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9430	30	2	0.32	118561420	12575	84.85	9380	9490	9370	12220	6580	9400	9428.34	0.61	0	336	9560	9480	9420	9340	9280	9450	9310	42	2820	500	6760	10	1	8433231	795	23.11	1.80	12	0.15	408.00	5233.00	16290	20230329	-42.11	9130	20240213	3.29	11290	-16.47	20240104	9130	3.29	20240213	16290	-42.11	20230329	9130	3.29	20240213	4.63	N	327260	500	42 억		51246	N	N	0	N	00	N
45	20240222	131026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	10	2	0.11	115716960	12273	82.81	9380	9490	9370	12220	6580	9400	9428.58	0.61	0	380	9560	9480	9420	9340	9280	9450	9310	42	2820	500	6760	10	1	8433231	794	23.06	1.80	12	0.15	408.00	5233.00	16290	20230329	-42.23	9130	20240213	3.07	11290	-16.65	20240104	9130	3.07	20240213	16290	-42.23	20230329	9130	3.07	20240213	4.63	N	327260	500	42 억		51246	N	N	0	N	00	N
46	20240222	121037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	80	2	0.85	86083830	9134	61.63	9380	9490	9370	12220	6580	9400	9424.55	0.61	0	328	9560	9480	9420	9340	9280	9450	9310	42	2820	500	6760	10	1	8433231	799	23.24	1.81	12	0.11	408.00	5233.00	16290	20230329	-41.80	9130	20240213	3.83	11290	-16.03	20240104	9130	3.83	20240213	16290	-41.80	20230329	9130	3.83	20240213	4.63	N	327260	500	42 억		51246	N	N	0	N	00	N
47	20240222	111036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	20	2	0.21	69225010	7350	49.59	9380	9490	9370	12220	6580	9400	9418.37	0.61	0	284	9560	9480	9420	9340	9280	9450	9310	42	2820	500	6760	10	1	8433231	794	23.09	1.80	12	0.09	408.00	5233.00	16290	20230329	-42.17	9130	20240213	3.18	11290	-16.56	20240104	9130	3.18	20240213	16290	-42.17	20230329	9130	3.18	20240213	4.63	N	327260	500	42 억		51246	N	N	0	N	00	N
48	20240222	101026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9440	40	2	0.43	34049500	3624	24.45	9380	9450	9370	12220	6580	9400	9395.56	0.61	0	-862	9560	9480	9420	9340	9280	9450	9310	42	2820	500	6760	10	1	8433231	796	23.14	1.80	12	0.04	408.00	5233.00	16290	20230329	-42.05	9130	20240213	3.40	11290	-16.39	20240104	9130	3.40	20240213	16290	-42.05	20230329	9130	3.40	20240213	4.63	N	327260	500	42 억		51246	N	N	0	N	00	N
49	20240222	091045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	0	3	0.00	4155720	442	2.98	9380	9450	9370	12220	6580	9400	9402.08	0.61	0	-235	9560	9480	9420	9340	9280	9450	9310	42	2820	500	6760	10	1	8433231	793	23.04	1.80	12	0.01	408.00	5233.00	16290	20230329	-42.30	9130	20240213	2.96	11290	-16.74	20240104	9130	2.96	20240213	16290	-42.30	20230329	9130	2.96	20240213	4.63	N	327260	500	42 억		51246	N	N	0	N	00	N
50	20240221	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-80	5	-0.84	139425840	14821	52.73	9410	9500	9360	12320	6640	9480	9407.32	0.65	0	-3667	9600	9540	9460	9400	9320	9570	9430	42	2840	500	6820	10	1	8433231	793	23.04	1.80	12	0.18	408.00	5233.00	16290	20230329	-42.30	9130	20240213	2.96	11290	-16.74	20240104	9130	2.96	20240213	16290	-42.30	20230329	9130	2.96	20240213	4.70	N	327260	500	42 억		54885	N	N	0	N	00	N
51	20240221	151022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-80	5	-0.84	127469860	13549	48.20	9410	9500	9360	12320	6640	9480	9408.06	0.65	0	-3224	9600	9540	9460	9400	9320	9570	9430	42	2840	500	6820	10	1	8433231	793	23.04	1.80	12	0.16	408.00	5233.00	16290	20230329	-42.30	9130	20240213	2.96	11290	-16.74	20240104	9130	2.96	20240213	16290	-42.30	20230329	9130	2.96	20240213	4.70	N	327260	500	42 억		54885	N	N	0	N	00	N
52	20240221	141022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9430	-50	5	-0.53	91860140	9758	34.71	9410	9500	9380	12320	6640	9480	9413.83	0.65	0	-2468	9600	9540	9460	9400	9320	9570	9430	42	2840	500	6820	10	1	8433231	795	23.11	1.80	12	0.12	408.00	5233.00	16290	20230329	-42.11	9130	20240213	3.29	11290	-16.47	20240104	9130	3.29	20240213	16290	-42.11	20230329	9130	3.29	20240213	4.70	N	327260	500	42 억		54885	N	N	0	N	00	N
53	20240221	131022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	-70	5	-0.74	79277240	8421	29.96	9410	9500	9380	12320	6640	9480	9414.23	0.65	0	-2220	9600	9540	9460	9400	9320	9570	9430	42	2840	500	6820	10	1	8433231	794	23.06	1.80	12	0.10	408.00	5233.00	16290	20230329	-42.23	9130	20240213	3.07	11290	-16.65	20240104	9130	3.07	20240213	16290	-42.23	20230329	9130	3.07	20240213	4.70	N	327260	500	42 억		54885	N	N	0	N	00	N
54	20240221	121026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9470	-10	5	-0.11	57235920	6078	21.62	9410	9500	9380	12320	6640	9480	9416.90	0.65	0	-2072	9600	9540	9460	9400	9320	9570	9430	42	2840	500	6820	10	1	8433231	799	23.21	1.81	12	0.07	408.00	5233.00	16290	20230329	-41.87	9130	20240213	3.72	11290	-16.12	20240104	9130	3.72	20240213	16290	-41.87	20230329	9130	3.72	20240213	4.70	N	327260	500	42 억		54885	N	N	0	N	00	N
55	20240221	111032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	-60	5	-0.63	40366750	4287	15.25	9410	9500	9380	12320	6640	9480	9416.08	0.65	0	-2168	9600	9540	9460	9400	9320	9570	9430	42	2840	500	6820	10	1	8433231	794	23.09	1.80	12	0.05	408.00	5233.00	16290	20230329	-42.17	9130	20240213	3.18	11290	-16.56	20240104	9130	3.18	20240213	16290	-42.17	20230329	9130	3.18	20240213	4.70	N	327260	500	42 억		54885	N	N	0	N	00	N
56	20240221	101021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	0	3	0.00	30336360	3224	11.47	9410	9500	9380	12320	6640	9480	9409.54	0.65	0	-2185	9600	9540	9460	9400	9320	9570	9430	42	2840	500	6820	10	1	8433231	799	23.24	1.81	12	0.04	408.00	5233.00	16290	20230329	-41.80	9130	20240213	3.83	11290	-16.03	20240104	9130	3.83	20240213	16290	-41.80	20230329	9130	3.83	20240213	4.70	N	327260	500	42 억		54885	N	N	0	N	00	N
57	20240221	091023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	-60	5	-0.63	15134040	1609	5.72	9410	9500	9380	12320	6640	9480	9405.87	0.65	0	-1451	9600	9540	9460	9400	9320	9570	9430	42	2840	500	6820	10	1	8433231	794	23.09	1.80	12	0.02	408.00	5233.00	16290	20230329	-42.17	9130	20240213	3.18	11290	-16.56	20240104	9130	3.18	20240213	16290	-42.17	20230329	9130	3.18	20240213	4.70	N	327260	500	42 억		54885	N	N	0	N	00	N
58	20240220	161018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	0	3	0.00	265082180	28099	143.30	9380	9520	9380	12320	6640	9480	9433.87	0.64	0	543	9653	9566	9463	9376	9273	9610	9420	42	2840	500	6820	10	1	8433231	799	23.24	1.81	12	0.33	408.00	5233.00	16290	20230329	-41.80	9130	20240213	3.83	11290	-16.03	20240104	9130	3.83	20240213	16290	-41.80	20230329	9130	3.83	20240213	4.68	N	327260	500	42 억		54342	N	N	0	N	00	N
59	20240220	151016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	-70	5	-0.74	249757670	26479	135.04	9380	9520	9380	12320	6640	9480	9432.29	0.64	0	578	9653	9566	9463	9376	9273	9610	9420	42	2840	500	6820	10	1	8433231	794	23.06	1.80	12	0.31	408.00	5233.00	16290	20230329	-42.23	9130	20240213	3.07	11290	-16.65	20240104	9130	3.07	20240213	16290	-42.23	20230329	9130	3.07	20240213	4.68	N	327260	500	42 억		54342	N	N	0	N	00	N
60	20240220	141012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	-60	5	-0.63	225143010	23865	121.71	9380	9520	9380	12320	6640	9480	9434.03	0.64	0	1151	9653	9566	9463	9376	9273	9610	9420	42	2840	500	6820	10	1	8433231	794	23.09	1.80	12	0.28	408.00	5233.00	16290	20230329	-42.17	9130	20240213	3.18	11290	-16.56	20240104	9130	3.18	20240213	16290	-42.17	20230329	9130	3.18	20240213	4.68	N	327260	500	42 억		54342	N	N	0	N	00	N
61	20240220	131017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-80	5	-0.84	211239900	22390	114.19	9380	9520	9380	12320	6640	9480	9434.56	0.64	0	2011	9653	9566	9463	9376	9273	9610	9420	42	2840	500	6820	10	1	8433231	793	23.04	1.80	12	0.27	408.00	5233.00	16290	20230329	-42.30	9130	20240213	2.96	11290	-16.74	20240104	9130	2.96	20240213	16290	-42.30	20230329	9130	2.96	20240213	4.68	N	327260	500	42 억		54342	N	N	0	N	00	N
62	20240220	121008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9460	-20	5	-0.21	186478860	19764	100.80	9380	9520	9380	12320	6640	9480	9435.28	0.64	0	3142	9653	9566	9463	9376	9273	9610	9420	42	2840	500	6820	10	1	8433231	798	23.19	1.81	12	0.23	408.00	5233.00	16290	20230329	-41.93	9130	20240213	3.61	11290	-16.21	20240104	9130	3.61	20240213	16290	-41.93	20230329	9130	3.61	20240213	4.68	N	327260	500	42 억		54342	N	N	0	N	00	N
63	20240220	111012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	0	3	0.00	183587840	19459	99.24	9380	9520	9380	12320	6640	9480	9434.60	0.64	0	3184	9653	9566	9463	9376	9273	9610	9420	42	2840	500	6820	10	1	8433231	799	23.24	1.81	12	0.23	408.00	5233.00	16290	20230329	-41.80	9130	20240213	3.83	11290	-16.03	20240104	9130	3.83	20240213	16290	-41.80	20230329	9130	3.83	20240213	4.68	N	327260	500	42 억		54342	N	N	0	N	00	N
64	20240220	101004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9510	30	2	0.32	137324650	14556	74.24	9380	9520	9380	12320	6640	9480	9434.23	0.64	0	3075	9653	9566	9463	9376	9273	9610	9420	42	2840	500	6820	10	1	8433231	802	23.31	1.82	12	0.17	408.00	5233.00	16290	20230329	-41.62	9130	20240213	4.16	11290	-15.77	20240104	9130	4.16	20240213	16290	-41.62	20230329	9130	4.16	20240213	4.68	N	327260	500	42 억		54342	N	N	0	N	00	N
65	20240220	091023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9490	10	2	0.11	76677650	8153	41.58	9380	9520	9380	12320	6640	9480	9404.84	0.64	0	2541	9653	9566	9463	9376	9273	9610	9420	42	2840	500	6820	10	1	8433231	800	23.26	1.81	12	0.10	408.00	5233.00	16290	20230329	-41.74	9130	20240213	3.94	11290	-15.94	20240104	9130	3.94	20240213	16290	-41.74	20230329	9130	3.94	20240213	4.68	N	327260	500	42 억		54342	N	N	0	N	00	N
66	20240219	161018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	50	2	0.53	185835420	19608	132.00	9370	9550	9360	12250	6610	9430	9477.53	0.62	0	1987	9536	9482	9406	9352	9276	9445	9315	42	2820	500	6780	10	1	8433231	799	23.24	1.81	12	0.23	408.00	5233.00	16550	20230213	-42.72	9130	20240213	3.83	11290	-16.03	20240104	9130	3.83	20240213	16290	-41.80	20230329	9130	3.83	20240213	4.69	N	327260	500	42 억		52198	N	N	0	N	00	N
67	20240219	151021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9430	0	3	0.00	171863350	18131	122.05	9370	9550	9360	12250	6610	9430	9478.98	0.62	0	2110	9536	9482	9406	9352	9276	9445	9315	42	2820	500	6780	10	1	8433231	795	23.11	1.80	12	0.21	408.00	5233.00	16550	20230213	-43.02	9130	20240213	3.29	11290	-16.47	20240104	9130	3.29	20240213	16290	-42.11	20230329	9130	3.29	20240213	4.69	N	327260	500	42 억		52198	N	N	0	N	00	N
68	20240219	141021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9490	60	2	0.64	158918830	16760	112.82	9370	9550	9360	12250	6610	9430	9482.03	0.62	0	2130	9536	9482	9406	9352	9276	9445	9315	42	2820	500	6780	10	1	8433231	800	23.26	1.81	12	0.20	408.00	5233.00	16550	20230213	-42.66	9130	20240213	3.94	11290	-15.94	20240104	9130	3.94	20240213	16290	-41.74	20230329	9130	3.94	20240213	4.69	N	327260	500	42 억		52198	N	N	0	N	00	N
69	20240219	131018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9430	0	3	0.00	153194000	16156	108.76	9370	9550	9360	12250	6610	9430	9482.17	0.62	0	2473	9536	9482	9406	9352	9276	9445	9315	42	2820	500	6780	10	1	8433231	795	23.11	1.80	12	0.19	408.00	5233.00	16550	20230213	-43.02	9130	20240213	3.29	11290	-16.47	20240104	9130	3.29	20240213	16290	-42.11	20230329	9130	3.29	20240213	4.69	N	327260	500	42 억		52198	N	N	0	N	00	N
70	20240219	121017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9510	80	2	0.85	140251570	14788	99.55	9370	9550	9360	12250	6610	9430	9484.15	0.62	0	2736	9536	9482	9406	9352	9276	9445	9315	42	2820	500	6780	10	1	8433231	802	23.31	1.82	12	0.18	408.00	5233.00	16550	20230213	-42.54	9130	20240213	4.16	11290	-15.77	20240104	9130	4.16	20240213	16290	-41.62	20230329	9130	4.16	20240213	4.69	N	327260	500	42 억		52198	N	N	0	N	00	N
71	20240219	111015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9510	80	2	0.85	120465360	12693	85.45	9370	9550	9360	12250	6610	9430	9490.69	0.62	0	2729	9536	9482	9406	9352	9276	9445	9315	42	2820	500	6780	10	1	8433231	802	23.31	1.82	12	0.15	408.00	5233.00	16550	20230213	-42.54	9130	20240213	4.16	11290	-15.77	20240104	9130	4.16	20240213	16290	-41.62	20230329	9130	4.16	20240213	4.69	N	327260	500	42 억		52198	N	N	0	N	00	N
72	20240219	101010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	50	2	0.53	82895830	8731	58.77	9370	9550	9360	12250	6610	9430	9494.43	0.62	0	2582	9536	9482	9406	9352	9276	9445	9315	42	2820	500	6780	10	1	8433231	799	23.24	1.81	12	0.10	408.00	5233.00	16550	20230213	-42.72	9130	20240213	3.83	11290	-16.03	20240104	9130	3.83	20240213	16290	-41.80	20230329	9130	3.83	20240213	4.69	N	327260	500	42 억		52198	N	N	0	N	00	N
73	20240219	091012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9470	40	2	0.42	12532600	1329	8.95	9370	9490	9360	12250	6610	9430	9430.10	0.62	0	81	9536	9482	9406	9352	9276	9445	9315	42	2820	500	6780	10	1	8433231	799	23.21	1.81	12	0.02	408.00	5233.00	16550	20230213	-42.78	9130	20240213	3.72	11290	-16.12	20240104	9130	3.72	20240213	16290	-41.87	20230329	9130	3.72	20240213	4.69	N	327260	500	42 억		52198	N	N	0	N	00	N
74	20240216	161003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9430	-30	5	-0.32	139167680	14852	62.82	9460	9460	9330	12290	6630	9460	9369.93	0.69	0	-6010	9593	9526	9453	9386	9313	9490	9350	42	2830	500	6810	10	1	8433231	795	23.11	1.80	12	0.18	408.00	5233.00	16550	20230213	-43.02	9130	20240213	3.29	11290	-16.47	20240104	9130	3.29	20240213	16290	-42.11	20230329	9130	3.29	20240213	4.72	N	327260	500	42 억		58206	N	N	0	N	00	N
75	20240216	151012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9360	-100	5	-1.06	131239170	14010	59.26	9460	9460	9330	12290	6630	9460	9367.54	0.69	0	-5943	9593	9526	9453	9386	9313	9490	9350	42	2830	500	6810	10	1	8433231	789	22.94	1.79	12	0.17	408.00	5233.00	16550	20230213	-43.44	9130	20240213	2.52	11290	-17.09	20240104	9130	2.52	20240213	16290	-42.54	20230329	9130	2.52	20240213	4.72	N	327260	500	42 억		58206	N	N	0	N	00	N
76	20240216	141015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-60	5	-0.63	119806660	12791	54.10	9460	9460	9330	12290	6630	9460	9366.48	0.69	0	-5902	9593	9526	9453	9386	9313	9490	9350	42	2830	500	6810	10	1	8433231	793	23.04	1.80	12	0.15	408.00	5233.00	16550	20230213	-43.20	9130	20240213	2.96	11290	-16.74	20240104	9130	2.96	20240213	16290	-42.30	20230329	9130	2.96	20240213	4.72	N	327260	500	42 억		58206	N	N	0	N	00	N
77	20240216	131010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9350	-110	5	-1.16	111145360	11867	50.19	9460	9460	9330	12290	6630	9460	9365.92	0.69	0	-5965	9593	9526	9453	9386	9313	9490	9350	42	2830	500	6810	10	1	8433231	789	22.92	1.79	12	0.14	408.00	5233.00	16550	20230213	-43.50	9130	20240213	2.41	11290	-17.18	20240104	9130	2.41	20240213	16290	-42.60	20230329	9130	2.41	20240213	4.72	N	327260	500	42 억		58206	N	N	0	N	00	N
78	20240216	121013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9380	-80	5	-0.85	101761350	10866	45.96	9460	9460	9330	12290	6630	9460	9365.12	0.69	0	-5829	9593	9526	9453	9386	9313	9490	9350	42	2830	500	6810	10	1	8433231	791	22.99	1.79	12	0.13	408.00	5233.00	16550	20230213	-43.32	9130	20240213	2.74	11290	-16.92	20240104	9130	2.74	20240213	16290	-42.42	20230329	9130	2.74	20240213	4.72	N	327260	500	42 억		58206	N	N	0	N	00	N
79	20240216	111019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	-90	5	-0.95	77956540	8325	35.21	9460	9460	9330	12290	6630	9460	9364.15	0.69	0	-5535	9593	9526	9453	9386	9313	9490	9350	42	2830	500	6810	10	1	8433231	790	22.97	1.79	12	0.10	408.00	5233.00	16550	20230213	-43.38	9130	20240213	2.63	11290	-17.01	20240104	9130	2.63	20240213	16290	-42.48	20230329	9130	2.63	20240213	4.72	N	327260	500	42 억		58206	N	N	0	N	00	N
80	20240216	091006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9450	-10	5	-0.11	2175740	230	0.97	9460	9460	9450	12290	6630	9460	9459.74	0.69	0	0	9593	9526	9453	9386	9313	9490	9350	42	2830	500	6810	10	1	8433231	797	23.16	1.81	12	0.00	408.00	5233.00	16550	20230213	-42.90	9130	20240213	3.50	11290	-16.30	20240104	9130	3.50	20240213	16290	-41.99	20230329	9130	3.50	20240213	4.72	N	327260	500	42 억		58206	N	N	0	N	00	N
81	20240215	161002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9460	0	3	0.00	222181650	23533	111.35	9510	9520	9380	12290	6630	9460	9441.28	0.74	0	-4190	9613	9536	9383	9306	9153	9575	9345	42	2830	500	6810	10	1	8433231	798	23.19	1.81	12	0.28	408.00	5233.00	17450	20230209	-45.79	9130	20240213	3.61	11290	-16.21	20240104	9130	3.61	20240213	16290	-41.93	20230329	9130	3.61	20240213	4.68	N	327260	500	42 억		62396	N	N	0	N	00	N
82	20240215	151008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9450	-10	5	-0.11	215817710	22859	108.16	9510	9520	9380	12290	6630	9460	9441.26	0.74	0	-4103	9613	9536	9383	9306	9153	9575	9345	42	2830	500	6810	10	1	8433231	797	23.16	1.81	12	0.27	408.00	5233.00	17450	20230209	-45.85	9130	20240213	3.50	11290	-16.30	20240104	9130	3.50	20240213	16290	-41.99	20230329	9130	3.50	20240213	4.68	N	327260	500	42 억		62396	N	N	0	N	00	N
83	20240215	141002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9440	-20	5	-0.21	160169940	16947	80.19	9510	9520	9380	12290	6630	9460	9451.23	0.74	0	-1880	9613	9536	9383	9306	9153	9575	9345	42	2830	500	6810	10	1	8433231	796	23.14	1.80	12	0.20	408.00	5233.00	17450	20230209	-45.90	9130	20240213	3.40	11290	-16.39	20240104	9130	3.40	20240213	16290	-42.05	20230329	9130	3.40	20240213	4.68	N	327260	500	42 억		62396	N	N	0	N	00	N
84	20240215	130934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9460	0	3	0.00	130765480	13834	65.46	9510	9520	9380	12290	6630	9460	9452.47	0.74	0	-1473	9613	9536	9383	9306	9153	9575	9345	42	2830	500	6810	10	1	8433231	798	23.19	1.81	12	0.16	408.00	5233.00	17450	20230209	-45.79	9130	20240213	3.61	11290	-16.21	20240104	9130	3.61	20240213	16290	-41.93	20230329	9130	3.61	20240213	4.68	N	327260	500	42 억		62396	N	N	0	N	00	N
85	20240215	121002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	20	2	0.21	115767150	12252	57.97	9510	9520	9380	12290	6630	9460	9448.84	0.74	0	-1261	9613	9536	9383	9306	9153	9575	9345	42	2830	500	6810	10	1	8433231	799	23.24	1.81	12	0.15	408.00	5233.00	17450	20230209	-45.67	9130	20240213	3.83	11290	-16.03	20240104	9130	3.83	20240213	16290	-41.80	20230329	9130	3.83	20240213	4.68	N	327260	500	42 억		62396	N	N	0	N	00	N
86	20240215	110954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9470	10	2	0.11	109914480	11634	55.05	9510	9520	9380	12290	6630	9460	9447.69	0.74	0	-1161	9613	9536	9383	9306	9153	9575	9345	42	2830	500	6810	10	1	8433231	799	23.21	1.81	12	0.14	408.00	5233.00	17450	20230209	-45.73	9130	20240213	3.72	11290	-16.12	20240104	9130	3.72	20240213	16290	-41.87	20230329	9130	3.72	20240213	4.68	N	327260	500	42 억		62396	N	N	0	N	00	N
87	20240215	100954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9450	-10	5	-0.11	45213790	4796	22.69	9510	9510	9380	12290	6630	9460	9427.40	0.74	0	-2438	9613	9536	9383	9306	9153	9575	9345	42	2830	500	6810	10	1	8433231	797	23.16	1.81	12	0.06	408.00	5233.00	17450	20230209	-45.85	9130	20240213	3.50	11290	-16.30	20240104	9130	3.50	20240213	16290	-41.99	20230329	9130	3.50	20240213	4.68	N	327260	500	42 억		62396	N	N	0	N	00	N
88	20240215	090958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9450	-10	5	-0.11	14163840	1499	7.09	9510	9510	9400	12290	6630	9460	9448.86	0.74	0	-584	9613	9536	9383	9306	9153	9575	9345	42	2830	500	6810	10	1	8433231	797	23.16	1.81	12	0.02	408.00	5233.00	17450	20230209	-45.85	9130	20240213	3.50	11290	-16.30	20240104	9130	3.50	20240213	16290	-41.99	20230329	9130	3.50	20240213	4.68	N	327260	500	42 억		62396	N	N	0	N	00	N
89	20240214	160951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9460	110	2	1.18	197089750	21069	42.46	9230	9460	9230	12150	6550	9350	9354.48	0.69	0	4134	9590	9470	9300	9180	9010	9385	9095	42	2800	500	6730	10	1	8433231	798	23.19	1.81	12	0.25	408.00	5233.00	17450	20230209	-45.79	9130	20240213	3.61	11290	-16.21	20240104	9130	3.61	20240213	16290	-41.93	20230329	9130	3.61	20240213	4.65	N	327260	500	42 억		58259	N	N	0	N	00	N
90	20240214	150953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	70	2	0.75	183170810	19595	39.49	9230	9460	9230	12150	6550	9350	9347.83	0.69	0	4317	9590	9470	9300	9180	9010	9385	9095	42	2800	500	6730	10	1	8433231	794	23.09	1.80	12	0.23	408.00	5233.00	17450	20230209	-46.02	9130	20240213	3.18	11290	-16.56	20240104	9130	3.18	20240213	16290	-42.17	20230329	9130	3.18	20240213	4.65	N	327260	500	42 억		58259	N	N	0	N	00	N
91	20240214	140949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	50	2	0.53	170343720	18229	36.74	9230	9460	9230	12150	6550	9350	9344.66	0.69	0	4030	9590	9470	9300	9180	9010	9385	9095	42	2800	500	6730	10	1	8433231	793	23.04	1.80	12	0.22	408.00	5233.00	17450	20230209	-46.13	9130	20240213	2.96	11290	-16.74	20240104	9130	2.96	20240213	16290	-42.30	20230329	9130	2.96	20240213	4.65	N	327260	500	42 억		58259	N	N	0	N	00	N
92	20240214	130952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9440	90	2	0.96	158583960	16979	34.22	9230	9460	9230	12150	6550	9350	9340.01	0.69	0	4029	9590	9470	9300	9180	9010	9385	9095	42	2800	500	6730	10	1	8433231	796	23.14	1.80	12	0.20	408.00	5233.00	17450	20230209	-45.90	9130	20240213	3.40	11290	-16.39	20240104	9130	3.40	20240213	16290	-42.05	20230329	9130	3.40	20240213	4.65	N	327260	500	42 억		58259	N	N	0	N	00	N
93	20240214	120943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	50	2	0.53	124223110	13326	26.86	9230	9400	9230	12150	6550	9350	9321.86	0.69	0	2454	9590	9470	9300	9180	9010	9385	9095	42	2800	500	6730	10	1	8433231	793	23.04	1.80	12	0.16	408.00	5233.00	17450	20230209	-46.13	9130	20240213	2.96	11290	-16.74	20240104	9130	2.96	20240213	16290	-42.30	20230329	9130	2.96	20240213	4.65	N	327260	500	42 억		58259	N	N	0	N	00	N
94	20240214	110950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9360	10	2	0.11	97554730	10484	21.13	9230	9390	9230	12150	6550	9350	9305.11	0.69	0	1866	9590	9470	9300	9180	9010	9385	9095	42	2800	500	6730	10	1	8433231	789	22.94	1.79	12	0.12	408.00	5233.00	17450	20230209	-46.36	9130	20240213	2.52	11290	-17.09	20240104	9130	2.52	20240213	16290	-42.54	20230329	9130	2.52	20240213	4.65	N	327260	500	42 억		58259	N	N	0	N	00	N
95	20240214	090941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	20	2	0.21	33074000	3572	7.20	9230	9390	9230	12150	6550	9350	9259.24	0.69	0	162	9590	9470	9300	9180	9010	9385	9095	42	2800	500	6730	10	1	8433231	790	22.97	1.79	12	0.04	408.00	5233.00	17450	20230209	-46.30	9130	20240213	2.63	11290	-17.01	20240104	9130	2.63	20240213	16290	-42.48	20230329	9130	2.63	20240213	4.65	N	327260	500	42 억		58259	N	N	0	N	00	N
96	20240213	160939	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9350	10	2	0.11	459647230	49618	151.65	9360	9420	9130	12140	6540	9340	9263.71	0.63	0	4389	9560	9450	9330	9220	9100	9505	9275	42	2800	500	6720	10	1	8433231	789	22.92	1.79	12	0.59	408.00	5233.00	17450	20230209	-46.42	9130	20240213	2.41	11290	-17.18	20240104	9130	2.41	20240213	16550	-43.50	20230213	9130	2.41	20240213	4.66	N	327260	500	42 억		53425	N	N	0	N	00	N
97	20240213	150939	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9310	-30	5	-0.32	432536200	46718	142.79	9360	9420	9130	12140	6540	9340	9258.45	0.63	0	4464	9560	9450	9330	9220	9100	9505	9275	42	2800	500	6720	10	1	8433231	785	22.82	1.78	12	0.55	408.00	5233.00	17450	20230209	-46.65	9130	20240213	1.97	11290	-17.54	20240104	9130	1.97	20240213	16550	-43.75	20230213	9130	1.97	20240213	4.66	N	327260	500	42 억		53425	N	N	0	N	00	N
98	20240213	140947	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9320	-20	5	-0.21	370266900	40060	122.44	9360	9390	9130	12140	6540	9340	9242.81	0.63	0	2812	9560	9450	9330	9220	9100	9505	9275	42	2800	500	6720	10	1	8433231	786	22.84	1.78	12	0.48	408.00	5233.00	17450	20230209	-46.59	9130	20240213	2.08	11290	-17.45	20240104	9130	2.08	20240213	16550	-43.69	20230213	9130	2.08	20240213	4.66	N	327260	500	42 억		53425	N	N	0	N	00	N
99	20240213	130935	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9290	-50	5	-0.54	330650830	35815	109.46	9360	9390	9130	12140	6540	9340	9232.19	0.63	0	1229	9560	9450	9330	9220	9100	9505	9275	42	2800	500	6720	10	1	8433231	783	22.77	1.78	12	0.42	408.00	5233.00	17450	20230209	-46.76	9130	20240213	1.75	11290	-17.71	20240104	9130	1.75	20240213	16550	-43.87	20230213	9130	1.75	20240213	4.66	N	327260	500	42 억		53425	N	N	0	N	00	N
100	20240213	120945	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9310	-30	5	-0.32	319150570	34575	105.67	9360	9390	9130	12140	6540	9340	9230.67	0.63	0	1447	9560	9450	9330	9220	9100	9505	9275	42	2800	500	6720	10	1	8433231	785	22.82	1.78	12	0.41	408.00	5233.00	17450	20230209	-46.65	9130	20240213	1.97	11290	-17.54	20240104	9130	1.97	20240213	16550	-43.75	20230213	9130	1.97	20240213	4.66	N	327260	500	42 억		53425	N	N	0	N	00	N
101	20240213	111010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9240	-100	5	-1.07	195086930	21079	64.42	9360	9390	9190	12140	6540	9340	9255.04	0.63	0	651	9560	9450	9330	9220	9100	9505	9275	42	2800	500	6720	10	1	8433231	779	22.65	1.77	12	0.25	408.00	5233.00	17450	20230209	-47.05	9160	20240207	0.87	11290	-18.16	20240104	9160	0.87	20240207	16550	-44.17	20230213	9160	0.87	20240207	4.66	N	327260	500	42 억		53425	N	N	0	N	00	N
102	20240213	100830	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9340	0	3	0.00	52913290	5672	17.34	9360	9390	9280	12140	6540	9340	9328.86	0.63	0	1	9560	9450	9330	9220	9100	9505	9275	42	2800	500	6720	10	1	8433231	788	22.89	1.78	12	0.07	408.00	5233.00	17450	20230209	-46.48	9160	20240207	1.97	11290	-17.27	20240104	9160	1.97	20240207	16550	-43.56	20230213	9160	1.97	20240207	4.66	N	327260	500	42 억		53425	N	N	0	N	00	N