KissMeData/317870/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

45 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	161106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18500	-130	5	-0.70	729012700	39092	64.95	18630	19150	18350	24200	13050	18630	18648.64	3.31	-3675	19670	19150	18580	18060	17490	19410	18320	43	5570	500	12660	10	1	8506750	1574	-880.95	7.18	12	0.46	-21.00	2577.00	20500	20230908	-9.76	5850	20230308	216.24	19150	-3.39	20240229	14050	31.67	20240102	20500	-9.76	20230908	5850	216.24	20230308	2.77	N	317870	500	42 억	281300	N	N	N	N
3	20240229	151111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18650	20	2	0.11	672615610	36044	59.88	18630	19150	18350	24200	13050	18630	18660.96	3.31	-3792	19670	19150	18580	18060	17490	19410	18320	43	5570	500	12660	10	1	8506750	1587	-888.10	7.24	12	0.42	-21.00	2577.00	20500	20230908	-9.02	5850	20230308	218.80	19150	-2.61	20240229	14050	32.74	20240102	20500	-9.02	20230908	5850	218.80	20230308	2.77	N	317870	500	42 억	281300	N	N	N	N
4	20240229	141111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18550	-80	5	-0.43	642592550	34428	57.20	18630	19150	18350	24200	13050	18630	18664.82	3.31	-3372	19670	19150	18580	18060	17490	19410	18320	43	5570	500	12660	10	1	8506750	1578	-883.33	7.20	12	0.40	-21.00	2577.00	20500	20230908	-9.51	5850	20230308	217.09	19150	-3.13	20240229	14050	32.03	20240102	20500	-9.51	20230908	5850	217.09	20230308	2.77	N	317870	500	42 억	281300	N	N	N	N
5	20240229	131110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18590	-40	5	-0.21	586277980	31401	52.17	18630	19150	18350	24200	13050	18630	18670.68	3.31	-3419	19670	19150	18580	18060	17490	19410	18320	43	5570	500	12660	10	1	8506750	1581	-885.24	7.21	12	0.37	-21.00	2577.00	20500	20230908	-9.32	5850	20230308	217.78	19150	-2.92	20240229	14050	32.31	20240102	20500	-9.32	20230908	5850	217.78	20230308	2.77	N	317870	500	42 억	281300	N	N	N	N
6	20240229	121109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18630	0	3	0.00	553932680	29665	49.29	18630	19150	18350	24200	13050	18630	18672.94	3.31	-2871	19670	19150	18580	18060	17490	19410	18320	43	5570	500	12660	10	1	8506750	1585	-887.14	7.23	12	0.35	-21.00	2577.00	20500	20230908	-9.12	5850	20230308	218.46	19150	-2.72	20240229	14050	32.60	20240102	20500	-9.12	20230908	5850	218.46	20230308	2.77	N	317870	500	42 억	281300	N	N	N	N
7	20240229	111112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18650	20	2	0.11	478323140	25599	42.53	18630	19150	18350	24200	13050	18630	18685.23	3.31	-3913	19670	19150	18580	18060	17490	19410	18320	43	5570	500	12660	10	1	8506750	1587	-888.10	7.24	12	0.30	-21.00	2577.00	20500	20230908	-9.02	5850	20230308	218.80	19150	-2.61	20240229	14050	32.74	20240102	20500	-9.02	20230908	5850	218.80	20230308	2.77	N	317870	500	42 억	281300	N	N	N	N
8	20240229	101114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18480	-150	5	-0.81	382774870	20469	34.01	18630	19150	18350	24200	13050	18630	18700.22	3.31	-4832	19670	19150	18580	18060	17490	19410	18320	43	5570	500	12660	10	1	8506750	1572	-880.00	7.17	12	0.24	-21.00	2577.00	20500	20230908	-9.85	5850	20230308	215.90	19150	-3.50	20240229	14050	31.53	20240102	20500	-9.85	20230908	5850	215.90	20230308	2.77	N	317870	500	42 억	281300	N	N	N	N
9	20240229	091111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18780	150	2	0.81	21803230	1169	1.94	18630	18780	18560	24200	13050	18630	18651.18	3.31	-979	19670	19150	18580	18060	17490	19410	18320	43	5570	500	12660	10	1	8506750	1598	-894.29	7.29	12	0.01	-21.00	2577.00	20500	20230908	-8.39	5850	20230308	221.03	19100	-1.68	20240228	14050	33.67	20240102	20500	-8.39	20230908	5850	221.03	20230308	2.77	N	317870	500	42 억	281300	N	N	N	N
10	20240228	161007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18630	730	2	4.08	1128200870	60189	280.81	18010	19100	18010	23250	12530	17900	18744.32	3.14	12762	18373	18136	17893	17656	17413	18015	17535	43	5350	500	12170	10	1	8506750	1585	-887.14	7.23	12	0.71	-21.00	2577.00	20500	20230908	-9.12	5850	20230308	218.46	19100	-2.46	20240228	14050	32.60	20240102	20500	-9.12	20230908	5850	218.46	20230308	2.77	N	317870	500	42 억	266869	N	N	N	N
11	20240228	151006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18520	620	2	3.46	1093646340	58334	272.16	18010	19100	18010	23250	12530	17900	18748.01	3.14	12553	18373	18136	17893	17656	17413	18015	17535	43	5350	500	12170	10	1	8506750	1575	-881.90	7.19	12	0.69	-21.00	2577.00	20500	20230908	-9.66	5850	20230308	216.58	19100	-3.04	20240228	14050	31.81	20240102	20500	-9.66	20230908	5850	216.58	20230308	2.77	N	317870	500	42 억	266869	N	N	N	N
12	20240228	141109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18910	1010	2	5.64	957998460	51094	238.38	18010	19100	18010	23250	12530	17900	18749.73	3.14	12139	18373	18136	17893	17656	17413	18015	17535	43	5350	500	12170	10	1	8506750	1609	-900.48	7.34	12	0.60	-21.00	2577.00	20500	20230908	-7.76	5850	20230308	223.25	19100	-0.99	20240228	14050	34.59	20240102	20500	-7.76	20230908	5850	223.25	20230308	2.77	N	317870	500	42 억	266869	N	N	N	N
13	20240228	131103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18890	990	2	5.53	887556620	47342	220.87	18010	19100	18010	23250	12530	17900	18747.76	3.14	11382	18373	18136	17893	17656	17413	18015	17535	43	5350	500	12170	10	1	8506750	1607	-899.52	7.33	12	0.56	-21.00	2577.00	20500	20230908	-7.85	5850	20230308	222.91	19100	-1.10	20240228	14050	34.45	20240102	20500	-7.85	20230908	5850	222.91	20230308	2.77	N	317870	500	42 억	266869	N	N	N	N
14	20240228	121113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19000	1100	2	6.15	833425290	44492	207.58	18010	19100	18010	23250	12530	17900	18732.03	3.14	11260	18373	18136	17893	17656	17413	18015	17535	43	5350	500	12170	10	1	8506750	1616	-904.76	7.37	12	0.52	-21.00	2577.00	20500	20230908	-7.32	5850	20230308	224.79	19100	-0.52	20240228	14050	35.23	20240102	20500	-7.32	20230908	5850	224.79	20230308	2.77	N	317870	500	42 억	266869	N	N	N	N
15	20240228	111028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18930	1030	2	5.75	705950570	37776	176.24	18010	18950	18010	23250	12530	17900	18687.81	3.14	8267	18373	18136	17893	17656	17413	18015	17535	43	5350	500	12170	10	1	8506750	1610	-901.43	7.35	12	0.44	-21.00	2577.00	20500	20230908	-7.66	5850	20230308	223.59	18950	-0.11	20240228	14050	34.73	20240102	20500	-7.66	20230908	5850	223.59	20230308	2.77	N	317870	500	42 억	266869	N	N	N	N
16	20240228	101110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18850	950	2	5.31	563381400	30216	140.97	18010	18930	18010	23250	12530	17900	18645.14	3.14	5244	18373	18136	17893	17656	17413	18015	17535	43	5350	500	12170	10	1	8506750	1604	-897.62	7.31	12	0.36	-21.00	2577.00	20500	20230908	-8.05	5850	20230308	222.22	18930	-0.42	20240228	14050	34.16	20240102	20500	-8.05	20230908	5850	222.22	20230308	2.77	N	317870	500	42 억	266869	N	N	N	N
17	20240228	091114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18440	540	2	3.02	242675890	13145	61.33	18010	18780	18010	23250	12530	17900	18461.46	3.14	2275	18373	18136	17893	17656	17413	18015	17535	43	5350	500	12170	10	1	8506750	1569	-878.10	7.16	12	0.15	-21.00	2577.00	20500	20230908	-10.05	5850	20230308	215.21	18780	-1.81	20240228	14050	31.25	20240102	20500	-10.05	20230908	5850	215.21	20230308	2.77	N	317870	500	42 억	266869	N	N	N	N
18	20240227	161108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17900	-280	5	-1.54	380733750	21384	57.81	18130	18130	17650	23600	12730	18180	17804.61	3.24	-7762	18793	18486	18113	17806	17433	18640	17960	43	5420	500	12360	10	1	8506750	1523	-852.38	6.95	12	0.25	-21.00	2577.00	20500	20230908	-12.68	5850	20230308	205.98	18420	-2.82	20240226	14050	27.40	20240102	20500	-12.68	20230908	5850	205.98	20230308	2.77	N	317870	500	42 억	275607	N	N	N	N
19	20240227	151109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17820	-360	5	-1.98	352240210	19787	53.49	18130	18130	17650	23600	12730	18180	17801.60	3.24	-7081	18793	18486	18113	17806	17433	18640	17960	43	5420	500	12360	10	1	8506750	1516	-848.57	6.92	12	0.23	-21.00	2577.00	20500	20230908	-13.07	5850	20230308	204.62	18420	-3.26	20240226	14050	26.83	20240102	20500	-13.07	20230908	5850	204.62	20230308	2.77	N	317870	500	42 억	275607	N	N	N	N
20	20240227	141106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17820	-360	5	-1.98	303663830	17058	46.11	18130	18130	17650	23600	12730	18180	17801.84	3.24	-5481	18793	18486	18113	17806	17433	18640	17960	43	5420	500	12360	10	1	8506750	1516	-848.57	6.92	12	0.20	-21.00	2577.00	20500	20230908	-13.07	5850	20230308	204.62	18420	-3.26	20240226	14050	26.83	20240102	20500	-13.07	20230908	5850	204.62	20230308	2.77	N	317870	500	42 억	275607	N	N	N	N
21	20240227	131028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17890	-290	5	-1.60	292370260	16425	44.40	18130	18130	17650	23600	12730	18180	17800.32	3.24	-5489	18793	18486	18113	17806	17433	18640	17960	43	5420	500	12360	10	1	8506750	1522	-851.90	6.94	12	0.19	-21.00	2577.00	20500	20230908	-12.73	5850	20230308	205.81	18420	-2.88	20240226	14050	27.33	20240102	20500	-12.73	20230908	5850	205.81	20230308	2.77	N	317870	500	42 억	275607	N	N	N	N
22	20240227	121109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17700	-480	5	-2.64	274016620	15391	41.61	18130	18130	17650	23600	12730	18180	17803.69	3.24	-5425	18793	18486	18113	17806	17433	18640	17960	43	5420	500	12360	10	1	8506750	1506	-842.86	6.87	12	0.18	-21.00	2577.00	20500	20230908	-13.66	5850	20230308	202.56	18420	-3.91	20240226	14050	25.98	20240102	20500	-13.66	20230908	5850	202.56	20230308	2.77	N	317870	500	42 억	275607	N	N	N	N
23	20240227	111110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17980	-200	5	-1.10	195116720	10949	29.60	18130	18130	17650	23600	12730	18180	17820.51	3.24	-3579	18793	18486	18113	17806	17433	18640	17960	43	5420	500	12360	10	1	8506750	1530	-856.19	6.98	12	0.13	-21.00	2577.00	20500	20230908	-12.29	5850	20230308	207.35	18420	-2.39	20240226	14050	27.97	20240102	20500	-12.29	20230908	5850	207.35	20230308	2.77	N	317870	500	42 억	275607	N	N	N	N
24	20240227	101105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17810	-370	5	-2.04	167674530	9416	25.45	18130	18130	17650	23600	12730	18180	17807.41	3.24	-2885	18793	18486	18113	17806	17433	18640	17960	43	5420	500	12360	10	1	8506750	1515	-848.10	6.91	12	0.11	-21.00	2577.00	20500	20230908	-13.12	5850	20230308	204.44	18420	-3.31	20240226	14050	26.76	20240102	20500	-13.12	20230908	5850	204.44	20230308	2.77	N	317870	500	42 억	275607	N	N	N	N
25	20240227	091109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17900	-280	5	-1.54	36845510	2055	5.56	18130	18130	17700	23600	12730	18180	17929.69	3.24	-313	18793	18486	18113	17806	17433	18640	17960	43	5420	500	12360	10	1	8506750	1523	-852.38	6.95	12	0.02	-21.00	2577.00	20500	20230908	-12.68	5850	20230308	205.98	18420	-2.82	20240226	14050	27.40	20240102	20500	-12.68	20230908	5850	205.98	20230308	2.77	N	317870	500	42 억	275607	N	N	N	N
26	20240226	161104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18180	340	2	1.91	671879100	36983	125.79	17840	18420	17740	23150	12490	17840	18167.24	3.24	-144	18233	18036	17643	17446	17053	18135	17545	43	5310	500	12130	10	1	8506750	1547	-865.71	7.05	12	0.43	-21.00	2577.00	20500	20230908	-11.32	5850	20230308	210.77	18420	-1.30	20240226	14050	29.40	20240102	20500	-11.32	20230908	5850	210.77	20230308	2.74	N	317870	500	42 억	275775	N	N	N	N
27	20240226	151056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18120	280	2	1.57	635859330	34999	119.04	17840	18420	17740	23150	12490	17840	18167.93	3.24	-243	18233	18036	17643	17446	17053	18135	17545	43	5310	500	12130	10	1	8506750	1541	-862.86	7.03	12	0.41	-21.00	2577.00	20500	20230908	-11.61	5850	20230308	209.74	18420	-1.63	20240226	14050	28.97	20240102	20500	-11.61	20230908	5850	209.74	20230308	2.74	N	317870	500	42 억	275775	N	N	N	N
28	20240226	141102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18150	310	2	1.74	611268270	33645	114.44	17840	18420	17740	23150	12490	17840	18168.18	3.24	-234	18233	18036	17643	17446	17053	18135	17545	43	5310	500	12130	10	1	8506750	1544	-864.29	7.04	12	0.40	-21.00	2577.00	20500	20230908	-11.46	5850	20230308	210.26	18420	-1.47	20240226	14050	29.18	20240102	20500	-11.46	20230908	5850	210.26	20230308	2.74	N	317870	500	42 억	275775	N	N	N	N
29	20240226	131054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18110	270	2	1.51	572459740	31503	107.15	17840	18420	17740	23150	12490	17840	18171.59	3.24	627	18233	18036	17643	17446	17053	18135	17545	43	5310	500	12130	10	1	8506750	1541	-862.38	7.03	12	0.37	-21.00	2577.00	20500	20230908	-11.66	5850	20230308	209.57	18420	-1.68	20240226	14050	28.90	20240102	20500	-11.66	20230908	5850	209.57	20230308	2.74	N	317870	500	42 억	275775	N	N	N	N
30	20240226	121054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18180	340	2	1.91	546766810	30087	102.34	17840	18420	17740	23150	12490	17840	18172.86	3.24	1901	18233	18036	17643	17446	17053	18135	17545	43	5310	500	12130	10	1	8506750	1547	-865.71	7.05	12	0.35	-21.00	2577.00	20500	20230908	-11.32	5850	20230308	210.77	18420	-1.30	20240226	14050	29.40	20240102	20500	-11.32	20230908	5850	210.77	20230308	2.74	N	317870	500	42 억	275775	N	N	N	N
31	20240226	111052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18050	210	2	1.18	497534490	27362	93.07	17840	18420	17740	23150	12490	17840	18183.41	3.24	1524	18233	18036	17643	17446	17053	18135	17545	43	5310	500	12130	10	1	8506750	1535	-859.52	7.00	12	0.32	-21.00	2577.00	20500	20230908	-11.95	5850	20230308	208.55	18420	-2.01	20240226	14050	28.47	20240102	20500	-11.95	20230908	5850	208.55	20230308	2.74	N	317870	500	42 억	275775	N	N	N	N
32	20240226	101050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18210	370	2	2.07	219604350	12138	41.29	17840	18280	17740	23150	12490	17840	18092.30	3.24	-1310	18233	18036	17643	17446	17053	18135	17545	43	5310	500	12130	10	1	8506750	1549	-867.14	7.07	12	0.14	-21.00	2577.00	20500	20230908	-11.17	5850	20230308	211.28	18280	-0.38	20240226	14050	29.61	20240102	20500	-11.17	20230908	5850	211.28	20230308	2.74	N	317870	500	42 억	275775	N	N	N	N
33	20240226	091048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18190	350	2	1.96	110529310	6147	20.91	17840	18200	17740	23150	12490	17840	17981.02	3.24	-1865	18233	18036	17643	17446	17053	18135	17545	43	5310	500	12130	10	1	8506750	1547	-866.19	7.06	12	0.07	-21.00	2577.00	20500	20230908	-11.27	5850	20230308	210.94	18200	-0.05	20240226	14050	29.47	20240102	20500	-11.27	20230908	5850	210.94	20230308	2.74	N	317870	500	42 억	275775	N	N	N	N
34	20240223	161049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17840	300	2	1.71	516034670	29398	46.40	17650	17840	17250	22800	12280	17540	17553.39	3.31	-5690	18120	17830	17250	16960	16380	17975	17105	43	5260	500	11920	10	1	8506750	1518	-849.52	6.92	12	0.35	-21.00	2577.00	20500	20230908	-12.98	5850	20230308	204.96	17840	0.00	20240223	14050	26.98	20240102	20500	-12.98	20230908	5850	204.96	20230308	2.74	N	317870	500	42 억	281548	N	N	N	N
35	20240223	151042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17700	160	2	0.91	400562070	22898	36.14	17650	17700	17250	22800	12280	17540	17493.32	3.31	-7576	18120	17830	17250	16960	16380	17975	17105	43	5260	500	11920	10	1	8506750	1506	-842.86	6.87	12	0.27	-21.00	2577.00	20500	20230908	-13.66	5850	20230308	202.56	17700	0.00	20240223	14050	25.98	20240102	20500	-13.66	20230908	5850	202.56	20230308	2.74	N	317870	500	42 억	281548	N	N	N	N
36	20240223	141043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17630	90	2	0.51	335031360	19187	30.28	17650	17690	17250	22800	12280	17540	17461.37	3.31	-6736	18120	17830	17250	16960	16380	17975	17105	43	5260	500	11920	10	1	8506750	1500	-839.52	6.84	12	0.23	-21.00	2577.00	20500	20230908	-14.00	5850	20230308	201.37	17690	-0.34	20240223	14050	25.48	20240102	20500	-14.00	20230908	5850	201.37	20230308	2.74	N	317870	500	42 억	281548	N	N	N	N
37	20240223	131042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17570	30	2	0.17	282762770	16224	25.61	17650	17680	17250	22800	12280	17540	17428.67	3.31	-7586	18120	17830	17250	16960	16380	17975	17105	43	5260	500	11920	10	1	8506750	1495	-836.67	6.82	12	0.19	-21.00	2577.00	20500	20230908	-14.29	5850	20230308	200.34	17680	-0.62	20240223	14050	25.05	20240102	20500	-14.29	20230908	5850	200.34	20230308	2.74	N	317870	500	42 억	281548	N	N	N	N
38	20240223	121045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17480	-60	5	-0.34	255793660	14687	23.18	17650	17680	17250	22800	12280	17540	17416.33	3.31	-6878	18120	17830	17250	16960	16380	17975	17105	43	5260	500	11920	10	1	8506750	1487	-832.38	6.78	12	0.17	-21.00	2577.00	20500	20230908	-14.73	5850	20230308	198.80	17680	-1.13	20240223	14050	24.41	20240102	20500	-14.73	20230908	5850	198.80	20230308	2.74	N	317870	500	42 억	281548	N	N	N	N
39	20240223	111031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17520	-20	5	-0.11	206033500	11852	18.71	17650	17650	17250	22800	12280	17540	17383.86	3.31	-5567	18120	17830	17250	16960	16380	17975	17105	43	5260	500	11920	10	1	8506750	1490	-834.29	6.80	12	0.14	-21.00	2577.00	20500	20230908	-14.54	5850	20230308	199.49	17650	-0.74	20240223	14050	24.70	20240102	20500	-14.54	20230908	5850	199.49	20230308	2.74	N	317870	500	42 억	281548	N	N	N	N
40	20240223	101039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17320	-220	5	-1.25	117171000	6761	10.67	17650	17650	17250	22800	12280	17540	17330.42	3.31	-1704	18120	17830	17250	16960	16380	17975	17105	43	5260	500	11920	10	1	8506750	1473	-824.76	6.72	12	0.08	-21.00	2577.00	20500	20230908	-15.51	5850	20230308	196.07	17650	-1.87	20240223	14050	23.27	20240102	20500	-15.51	20230908	5850	196.07	20230308	2.74	N	317870	500	42 억	281548	N	N	N	N
41	20240223	091041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17340	-200	5	-1.14	27489310	1576	2.49	17650	17650	17320	22800	12280	17540	17442.46	3.31	-1010	18120	17830	17250	16960	16380	17975	17105	43	5260	500	11920	10	1	8506750	1475	-825.71	6.73	12	0.02	-21.00	2577.00	20500	20230908	-15.41	5850	20230308	196.41	17650	-1.76	20240223	14050	23.42	20240102	20500	-15.41	20230908	5850	196.41	20230308	2.74	N	317870	500	42 억	281548	N	N	N	N
42	20240222	161027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17540	640	2	3.79	1099365600	63355	251.99	17000	17540	16670	21950	11830	16900	17352.47	3.10	17286	17520	17210	16660	16350	15800	17365	16505	43	5050	500	11490	10	1	8506750	1492	-835.24	6.81	12	0.74	-21.00	2577.00	20500	20230908	-14.44	5850	20230308	199.83	17540	0.00	20240222	14050	24.84	20240102	20500	-14.44	20230908	5850	199.83	20230308	2.83	N	317870	500	42 억	263434	N	N	N	N
43	20240222	151037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17500	600	2	3.55	995974880	57459	228.54	17000	17500	16670	21950	11830	16900	17333.66	3.10	16174	17520	17210	16660	16350	15800	17365	16505	43	5050	500	11490	10	1	8506750	1489	-833.33	6.79	12	0.68	-21.00	2577.00	20500	20230908	-14.63	5850	20230308	199.15	17500	0.00	20240222	14050	24.56	20240102	20500	-14.63	20230908	5850	199.15	20230308	2.83	N	317870	500	42 억	263434	N	N	N	N
44	20240222	141034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17420	520	2	3.08	848293770	48990	194.85	17000	17500	16670	21950	11830	16900	17315.65	3.10	14182	17520	17210	16660	16350	15800	17365	16505	43	5050	500	11490	10	1	8506750	1482	-829.52	6.76	12	0.58	-21.00	2577.00	20500	20230908	-15.02	5850	20230308	197.78	17500	-0.46	20240222	14050	23.99	20240102	20500	-15.02	20230908	5850	197.78	20230308	2.83	N	317870	500	42 억	263434	N	N	N	N
45	20240222	131019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17400	500	2	2.96	713030520	41245	164.05	17000	17480	16670	21950	11830	16900	17287.68	3.10	13260	17520	17210	16660	16350	15800	17365	16505	43	5050	500	11490	10	1	8506750	1480	-828.57	6.75	12	0.48	-21.00	2577.00	20500	20230908	-15.12	5850	20230308	197.44	17480	-0.46	20240222	14050	23.84	20240102	20500	-15.12	20230908	5850	197.44	20230308	2.83	N	317870	500	42 억	263434	N	N	N	N
46	20240222	121030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17480	580	2	3.43	657036960	38028	151.25	17000	17480	16670	21950	11830	16900	17277.72	3.10	13451	17520	17210	16660	16350	15800	17365	16505	43	5050	500	11490	10	1	8506750	1487	-832.38	6.78	12	0.45	-21.00	2577.00	20500	20230908	-14.73	5850	20230308	198.80	17480	0.00	20240222	14050	24.41	20240102	20500	-14.73	20230908	5850	198.80	20230308	2.83	N	317870	500	42 억	263434	N	N	N	N
47	20240222	111030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17420	520	2	3.08	514508370	29851	118.73	17000	17420	16670	21950	11830	16900	17235.88	3.10	10173	17520	17210	16660	16350	15800	17365	16505	43	5050	500	11490	10	1	8506750	1482	-829.52	6.76	12	0.35	-21.00	2577.00	20500	20230908	-15.02	5850	20230308	197.78	17420	0.00	20240222	14050	23.99	20240102	20500	-15.02	20230908	5850	197.78	20230308	2.83	N	317870	500	42 억	263434	N	N	N	N
48	20240222	101019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17280	380	2	2.25	321416890	18696	74.36	17000	17370	16670	21950	11830	16900	17191.75	3.10	4661	17520	17210	16660	16350	15800	17365	16505	43	5050	500	11490	10	1	8506750	1470	-822.86	6.71	12	0.22	-21.00	2577.00	20500	20230908	-15.71	5850	20230308	195.38	17370	-0.52	20240222	14050	22.99	20240102	20500	-15.71	20230908	5850	195.38	20230308	2.83	N	317870	500	42 억	263434	N	N	N	N
49	20240222	091038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17050	150	2	0.89	10841430	638	2.54	17000	17050	16670	21950	11830	16900	16992.84	3.10	-312	17520	17210	16660	16350	15800	17365	16505	43	5050	500	11490	10	1	8506750	1450	-811.90	6.62	12	0.01	-21.00	2577.00	20500	20230908	-16.83	5850	20230308	191.45	17190	-0.81	20240214	14050	21.35	20240102	20500	-16.83	20230908	5850	191.45	20230308	2.83	N	317870	500	42 억	263434	N	N	N	N
50	20240221	161025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16900	700	2	4.32	415070130	25045	119.18	16200	16970	16110	21050	11340	16200	16572.97	3.05	3678	16720	16460	16180	15920	15640	16590	16050	43	4850	500	11010	10	1	8506750	1438	-804.76	6.56	12	0.29	-21.00	2577.00	20500	20230908	-17.56	5850	20230308	188.89	17190	-1.69	20240214	14050	20.28	20240102	20500	-17.56	20230908	5850	188.89	20230308	2.97	N	317870	500	42 억	259754	N	N	N	N
51	20240221	151016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16840	640	2	3.95	385102750	23268	110.73	16200	16970	16110	21050	11340	16200	16550.75	3.05	3384	16720	16460	16180	15920	15640	16590	16050	43	4850	500	11010	10	1	8506750	1433	-801.90	6.53	12	0.27	-21.00	2577.00	20500	20230908	-17.85	5850	20230308	187.86	17190	-2.04	20240214	14050	19.86	20240102	20500	-17.85	20230908	5850	187.86	20230308	2.97	N	317870	500	42 억	259754	N	N	N	N
52	20240221	141015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16830	630	2	3.89	301426610	18287	87.02	16200	16970	16110	21050	11340	16200	16483.11	3.05	5202	16720	16460	16180	15920	15640	16590	16050	43	4850	500	11010	10	1	8506750	1432	-801.43	6.53	12	0.21	-21.00	2577.00	20500	20230908	-17.90	5850	20230308	187.69	17190	-2.09	20240214	14050	19.79	20240102	20500	-17.90	20230908	5850	187.69	20230308	2.97	N	317870	500	42 억	259754	N	N	N	N
53	20240221	131015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16660	460	2	2.84	191398390	11743	55.88	16200	16690	16110	21050	11340	16200	16298.93	3.05	4214	16720	16460	16180	15920	15640	16590	16050	43	4850	500	11010	10	1	8506750	1417	-793.33	6.46	12	0.14	-21.00	2577.00	20500	20230908	-18.73	5850	20230308	184.79	17190	-3.08	20240214	14050	18.58	20240102	20500	-18.73	20230908	5850	184.79	20230308	2.97	N	317870	500	42 억	259754	N	N	N	N
54	20240221	121019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16170	-30	5	-0.19	72915220	4500	21.41	16200	16300	16110	21050	11340	16200	16203.38	3.05	452	16720	16460	16180	15920	15640	16590	16050	43	4850	500	11010	10	1	8506750	1376	-770.00	6.27	12	0.05	-21.00	2577.00	20500	20230908	-21.12	5850	20230308	176.41	17190	-5.93	20240214	14050	15.09	20240102	20500	-21.12	20230908	5850	176.41	20230308	2.97	N	317870	500	42 억	259754	N	N	N	N
55	20240221	111025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16290	90	2	0.56	66459690	4102	19.52	16200	16300	16110	21050	11340	16200	16201.78	3.05	486	16720	16460	16180	15920	15640	16590	16050	43	4850	500	11010	10	1	8506750	1386	-775.71	6.32	12	0.05	-21.00	2577.00	20500	20230908	-20.54	5850	20230308	178.46	17190	-5.24	20240214	14050	15.94	20240102	20500	-20.54	20230908	5850	178.46	20230308	2.97	N	317870	500	42 억	259754	N	N	N	N
56	20240221	101015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16250	50	2	0.31	47780070	2949	14.03	16200	16250	16110	21050	11340	16200	16202.13	3.05	874	16720	16460	16180	15920	15640	16590	16050	43	4850	500	11010	10	1	8506750	1382	-773.81	6.31	12	0.03	-21.00	2577.00	20500	20230908	-20.73	5850	20230308	177.78	17190	-5.47	20240214	14050	15.66	20240102	20500	-20.73	20230908	5850	177.78	20230308	2.97	N	317870	500	42 억	259754	N	N	N	N
57	20240221	091016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16200	0	3	0.00	32400	2	0.01	16200	16200	16200	21050	11340	16200	16200.00	3.05	-2	16720	16460	16180	15920	15640	16590	16050	43	4850	500	11010	10	1	8506750	1378	-771.43	6.29	12	0.00	-21.00	2577.00	20500	20230908	-20.98	5850	20230308	176.92	17190	-5.76	20240214	14050	15.30	20240102	20500	-20.98	20230908	5850	176.92	20230308	2.97	N	317870	500	42 억	259754	N	N	N	N
58	20240220	161011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16200	-120	5	-0.74	340435280	21014	99.22	16150	16440	15900	21200	11430	16320	16200.40	3.09	-2832	16886	16602	16456	16172	16026	16530	16100	43	4880	500	11090	10	1	8506750	1378	-771.43	6.29	12	0.25	-21.00	2577.00	20500	20230908	-20.98	5850	20230308	176.92	17190	-5.76	20240214	14050	15.30	20240102	20500	-20.98	20230908	5850	176.92	20230308	3.10	N	317870	500	42 억	262591	N	N	N	N
59	20240220	151009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16320	0	3	0.00	321091350	19820	93.58	16150	16440	15900	21200	11430	16320	16200.37	3.09	-2795	16886	16602	16456	16172	16026	16530	16100	43	4880	500	11090	10	1	8506750	1388	-777.14	6.33	12	0.23	-21.00	2577.00	20500	20230908	-20.39	5850	20230308	178.97	17190	-5.06	20240214	14050	16.16	20240102	20500	-20.39	20230908	5850	178.97	20230308	3.10	N	317870	500	42 억	262591	N	N	N	N
60	20240220	141006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16200	-120	5	-0.74	240848850	14850	70.12	16150	16440	15900	21200	11430	16320	16218.78	3.09	-3248	16886	16602	16456	16172	16026	16530	16100	43	4880	500	11090	10	1	8506750	1378	-771.43	6.29	12	0.17	-21.00	2577.00	20500	20230908	-20.98	5850	20230308	176.92	17190	-5.76	20240214	14050	15.30	20240102	20500	-20.98	20230908	5850	176.92	20230308	3.10	N	317870	500	42 억	262591	N	N	N	N
61	20240220	131011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16170	-150	5	-0.92	206468580	12727	60.09	16150	16440	15900	21200	11430	16320	16222.88	3.09	-3028	16886	16602	16456	16172	16026	16530	16100	43	4880	500	11090	10	1	8506750	1376	-770.00	6.27	12	0.15	-21.00	2577.00	20500	20230908	-21.12	5850	20230308	176.41	17190	-5.93	20240214	14050	15.09	20240102	20500	-21.12	20230908	5850	176.41	20230308	3.10	N	317870	500	42 억	262591	N	N	N	N
62	20240220	121001	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16300	-20	5	-0.12	169602750	10456	49.37	16150	16440	15900	21200	11430	16320	16220.61	3.09	-1467	16886	16602	16456	16172	16026	16530	16100	43	4880	500	11090	10	1	8506750	1387	-776.19	6.33	12	0.12	-21.00	2577.00	20500	20230908	-20.49	5850	20230308	178.63	17190	-5.18	20240214	14050	16.01	20240102	20500	-20.49	20230908	5850	178.63	20230308	3.10	N	317870	500	42 억	262591	N	N	N	N
63	20240220	111005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16320	0	3	0.00	113311460	7010	33.10	16150	16320	15900	21200	11430	16320	16164.26	3.09	-1523	16886	16602	16456	16172	16026	16530	16100	43	4880	500	11090	10	1	8506750	1388	-777.14	6.33	12	0.08	-21.00	2577.00	20500	20230908	-20.39	5850	20230308	178.97	17190	-5.06	20240214	14050	16.16	20240102	20500	-20.39	20230908	5850	178.97	20230308	3.10	N	317870	500	42 억	262591	N	N	N	N
64	20240220	100957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16100	-220	5	-1.35	74708640	4633	21.88	16150	16320	15900	21200	11430	16320	16125.33	3.09	-2443	16886	16602	16456	16172	16026	16530	16100	43	4880	500	11090	10	1	8506750	1370	-766.67	6.25	12	0.05	-21.00	2577.00	20500	20230908	-21.46	5850	20230308	175.21	17190	-6.34	20240214	14050	14.59	20240102	20500	-21.46	20230908	5850	175.21	20230308	3.10	N	317870	500	42 억	262591	N	N	N	N
65	20240220	091016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16320	0	3	0.00	14993410	930	4.39	16150	16320	15900	21200	11430	16320	16121.95	3.09	-251	16886	16602	16456	16172	16026	16530	16100	43	4880	500	11090	10	1	8506750	1388	-777.14	6.33	12	0.01	-21.00	2577.00	20500	20230908	-20.39	5850	20230308	178.97	17190	-5.06	20240214	14050	16.16	20240102	20500	-20.39	20230908	5850	178.97	20230308	3.10	N	317870	500	42 억	262591	N	N	N	N
66	20240219	161012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16320	-230	5	-1.39	349141230	21179	62.28	16550	16740	16310	21500	11590	16550	16485.26	3.08	1041	17023	16786	16593	16356	16163	16690	16260	43	4950	500	11250	10	1	8506750	1388	-777.14	6.33	12	0.25	-21.00	2577.00	20500	20230908	-20.39	5850	20230308	178.97	17190	-5.06	20240214	14050	16.16	20240102	20500	-20.39	20230908	5850	178.97	20230308	3.15	N	317870	500	42 억	262052	N	N	N	N
67	20240219	151015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16310	-240	5	-1.45	333023580	20192	59.38	16550	16740	16310	21500	11590	16550	16492.85	3.08	1168	17023	16786	16593	16356	16163	16690	16260	43	4950	500	11250	10	1	8506750	1387	-776.67	6.33	12	0.24	-21.00	2577.00	20500	20230908	-20.44	5850	20230308	178.80	17190	-5.12	20240214	14050	16.09	20240102	20500	-20.44	20230908	5850	178.80	20230308	3.15	N	317870	500	42 억	262052	N	N	N	N
68	20240219	141014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16360	-190	5	-1.15	286318810	17335	50.98	16550	16740	16320	21500	11590	16550	16516.80	3.08	1533	17023	16786	16593	16356	16163	16690	16260	43	4950	500	11250	10	1	8506750	1392	-779.05	6.35	12	0.20	-21.00	2577.00	20500	20230908	-20.20	5850	20230308	179.66	17190	-4.83	20240214	14050	16.44	20240102	20500	-20.20	20230908	5850	179.66	20230308	3.15	N	317870	500	42 억	262052	N	N	N	N
69	20240219	131012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16440	-110	5	-0.66	229223380	13852	40.73	16550	16740	16440	21500	11590	16550	16548.03	3.08	2179	17023	16786	16593	16356	16163	16690	16260	43	4950	500	11250	10	1	8506750	1399	-782.86	6.38	12	0.16	-21.00	2577.00	20500	20230908	-19.80	5850	20230308	181.03	17190	-4.36	20240214	14050	17.01	20240102	20500	-19.80	20230908	5850	181.03	20230308	3.15	N	317870	500	42 억	262052	N	N	N	N
70	20240219	121011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16570	20	2	0.12	195466960	11803	34.71	16550	16740	16480	21500	11590	16550	16560.79	3.08	2160	17023	16786	16593	16356	16163	16690	16260	43	4950	500	11250	10	1	8506750	1410	-789.05	6.43	12	0.14	-21.00	2577.00	20500	20230908	-19.17	5850	20230308	183.25	17190	-3.61	20240214	14050	17.94	20240102	20500	-19.17	20230908	5850	183.25	20230308	3.15	N	317870	500	42 억	262052	N	N	N	N
71	20240219	111008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16500	-50	5	-0.30	153891070	9284	27.30	16550	16740	16480	21500	11590	16550	16575.94	3.08	1974	17023	16786	16593	16356	16163	16690	16260	43	4950	500	11250	10	1	8506750	1404	-785.71	6.40	12	0.11	-21.00	2577.00	20500	20230908	-19.51	5850	20230308	182.05	17190	-4.01	20240214	14050	17.44	20240102	20500	-19.51	20230908	5850	182.05	20230308	3.15	N	317870	500	42 억	262052	N	N	N	N
72	20240219	101004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16570	20	2	0.12	102296520	6164	18.13	16550	16740	16480	21500	11590	16550	16595.80	3.08	2028	17023	16786	16593	16356	16163	16690	16260	43	4950	500	11250	10	1	8506750	1410	-789.05	6.43	12	0.07	-21.00	2577.00	20500	20230908	-19.17	5850	20230308	183.25	17190	-3.61	20240214	14050	17.94	20240102	20500	-19.17	20230908	5850	183.25	20230308	3.15	N	317870	500	42 억	262052	N	N	N	N
73	20240219	091006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16480	-70	5	-0.42	13656030	828	2.43	16550	16550	16480	21500	11590	16550	16492.79	3.08	628	17023	16786	16593	16356	16163	16690	16260	43	4950	500	11250	10	1	8506750	1402	-784.76	6.40	12	0.01	-21.00	2577.00	20500	20230908	-19.61	5850	20230308	181.71	17190	-4.13	20240214	14050	17.30	20240102	20500	-19.61	20230908	5850	181.71	20230308	3.15	N	317870	500	42 억	262052	N	N	N	N
74	20240216	160956	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16550	-240	5	-1.43	561337850	34006	148.44	16800	16830	16400	21800	11760	16790	16507.02	3.07	775	17283	17036	16853	16606	16423	16945	16515	43	5010	500	11410	10	1	8506750	1408	-788.10	6.42	12	0.40	-21.00	2577.00	20500	20230908	-19.27	5850	20230308	182.91	17190	-3.72	20240214	14050	17.79	20240102	20500	-19.27	20230908	5850	182.91	20230308	3.31	N	317870	500	42 억	261275	N	N	N	N
75	20240216	151005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16590	-200	5	-1.19	506118340	30667	133.86	16800	16830	16400	21800	11760	16790	16503.68	3.07	1329	17283	17036	16853	16606	16423	16945	16515	43	5010	500	11410	10	1	8506750	1411	-790.00	6.44	12	0.36	-21.00	2577.00	20500	20230908	-19.07	5850	20230308	183.59	17190	-3.49	20240214	14050	18.08	20240102	20500	-19.07	20230908	5850	183.59	20230308	3.31	N	317870	500	42 억	261275	N	N	N	N
76	20240216	141009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16650	-140	5	-0.83	342375400	20735	90.51	16800	16830	16420	21800	11760	16790	16511.96	3.07	1701	17283	17036	16853	16606	16423	16945	16515	43	5010	500	11410	10	1	8506750	1416	-792.86	6.46	12	0.24	-21.00	2577.00	20500	20230908	-18.78	5850	20230308	184.62	17190	-3.14	20240214	14050	18.51	20240102	20500	-18.78	20230908	5850	184.62	20230308	3.31	N	317870	500	42 억	261275	N	N	N	N
77	20240216	131003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16440	-350	5	-2.08	277666530	16819	73.42	16800	16830	16420	21800	11760	16790	16509.10	3.07	-499	17283	17036	16853	16606	16423	16945	16515	43	5010	500	11410	10	1	8506750	1399	-782.86	6.38	12	0.20	-21.00	2577.00	20500	20230908	-19.80	5850	20230308	181.03	17190	-4.36	20240214	14050	17.01	20240102	20500	-19.80	20230908	5850	181.03	20230308	3.31	N	317870	500	42 억	261275	N	N	N	N
78	20240216	121007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16500	-290	5	-1.73	187157410	11325	49.43	16800	16830	16420	21800	11760	16790	16526.04	3.07	-1620	17283	17036	16853	16606	16423	16945	16515	43	5010	500	11410	10	1	8506750	1404	-785.71	6.40	12	0.13	-21.00	2577.00	20500	20230908	-19.51	5850	20230308	182.05	17190	-4.01	20240214	14050	17.44	20240102	20500	-19.51	20230908	5850	182.05	20230308	3.31	N	317870	500	42 억	261275	N	N	N	N
79	20240216	111013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16600	-190	5	-1.13	134952360	8168	35.65	16800	16830	16420	21800	11760	16790	16522.08	3.07	-1796	17283	17036	16853	16606	16423	16945	16515	43	5010	500	11410	10	1	8506750	1412	-790.48	6.44	12	0.10	-21.00	2577.00	20500	20230908	-19.02	5850	20230308	183.76	17190	-3.43	20240214	14050	18.15	20240102	20500	-19.02	20230908	5850	183.76	20230308	3.31	N	317870	500	42 억	261275	N	N	N	N
80	20240216	090959	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16830	40	2	0.24	3590840	214	0.93	16800	16830	16690	21800	11760	16790	16779.63	3.07	-56	17283	17036	16853	16606	16423	16945	16515	43	5010	500	11410	10	1	8506750	1432	-801.43	6.53	12	0.00	-21.00	2577.00	20500	20230908	-17.90	5850	20230308	187.69	17190	-2.09	20240214	14050	19.79	20240102	20500	-17.90	20230908	5850	187.69	20230308	3.31	N	317870	500	42 억	261275	N	N	N	N
81	20240215	160956	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16790	-230	5	-1.35	386170680	22909	34.81	17050	17100	16670	22100	11920	17020	16856.72	3.13	-5178	17793	17406	16803	16416	15813	17600	16610	43	5080	500	11570	10	1	8506750	1428	-799.52	6.52	12	0.27	-21.00	2577.00	20500	20230908	-18.10	5850	20230308	187.01	17190	-2.33	20240214	14050	19.50	20240102	20500	-18.10	20230908	5850	187.01	20230308	3.36	N	317870	500	42 억	266453	N	N	N	N
82	20240215	151002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16900	-120	5	-0.71	335338970	19882	30.21	17050	17100	16670	22100	11920	17020	16866.46	3.13	-5210	17793	17406	16803	16416	15813	17600	16610	43	5080	500	11570	10	1	8506750	1438	-804.76	6.56	12	0.23	-21.00	2577.00	20500	20230908	-17.56	5850	20230308	188.89	17190	-1.69	20240214	14050	20.28	20240102	20500	-17.56	20230908	5850	188.89	20230308	3.36	N	317870	500	42 억	266453	N	N	N	N
83	20240215	140956	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16770	-250	5	-1.47	274056050	16236	24.67	17050	17100	16670	22100	11920	17020	16879.53	3.13	-5232	17793	17406	16803	16416	15813	17600	16610	43	5080	500	11570	10	1	8506750	1427	-798.57	6.51	12	0.19	-21.00	2577.00	20500	20230908	-18.20	5850	20230308	186.67	17190	-2.44	20240214	14050	19.36	20240102	20500	-18.20	20230908	5850	186.67	20230308	3.36	N	317870	500	42 억	266453	N	N	N	N
84	20240215	130929	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16810	-210	5	-1.23	231462200	13706	20.83	17050	17100	16670	22100	11920	17020	16887.66	3.13	-4968	17793	17406	16803	16416	15813	17600	16610	43	5080	500	11570	10	1	8506750	1430	-800.48	6.52	12	0.16	-21.00	2577.00	20500	20230908	-18.00	5850	20230308	187.35	17190	-2.21	20240214	14050	19.64	20240102	20500	-18.00	20230908	5850	187.35	20230308	3.36	N	317870	500	42 억	266453	N	N	N	N
85	20240215	120956	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16900	-120	5	-0.71	135670100	8027	12.20	17050	17100	16670	22100	11920	17020	16901.72	3.13	-4319	17793	17406	16803	16416	15813	17600	16610	43	5080	500	11570	10	1	8506750	1438	-804.76	6.56	12	0.09	-21.00	2577.00	20500	20230908	-17.56	5850	20230308	188.89	17190	-1.69	20240214	14050	20.28	20240102	20500	-17.56	20230908	5850	188.89	20230308	3.36	N	317870	500	42 억	266453	N	N	N	N
86	20240215	110948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16900	-120	5	-0.71	121957550	7215	10.96	17050	17100	16670	22100	11920	17020	16903.33	3.13	-4323	17793	17406	16803	16416	15813	17600	16610	43	5080	500	11570	10	1	8506750	1438	-804.76	6.56	12	0.08	-21.00	2577.00	20500	20230908	-17.56	5850	20230308	188.89	17190	-1.69	20240214	14050	20.28	20240102	20500	-17.56	20230908	5850	188.89	20230308	3.36	N	317870	500	42 억	266453	N	N	N	N
87	20240215	100948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16930	-90	5	-0.53	89516530	5282	8.03	17050	17100	16790	22100	11920	17020	16947.47	3.13	-3198	17793	17406	16803	16416	15813	17600	16610	43	5080	500	11570	10	1	8506750	1440	-806.19	6.57	12	0.06	-21.00	2577.00	20500	20230908	-17.41	5850	20230308	189.40	17190	-1.51	20240214	14050	20.50	20240102	20500	-17.41	20230908	5850	189.40	20230308	3.36	N	317870	500	42 억	266453	N	N	N	N
88	20240215	090952	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17050	30	2	0.18	14648730	860	1.31	17050	17100	16890	22100	11920	17020	17033.41	3.13	-513	17793	17406	16803	16416	15813	17600	16610	43	5080	500	11570	10	1	8506750	1450	-811.90	6.62	12	0.01	-21.00	2577.00	20500	20230908	-16.83	5850	20230308	191.45	17190	-0.81	20240214	14050	21.35	20240102	20500	-16.83	20230908	5850	191.45	20230308	3.36	N	317870	500	42 억	266453	N	N	N	N
89	20240214	160945	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17020	570	2	3.47	1115058220	65805	86.49	16210	17190	16200	21350	11520	16450	16944.89	3.01	9392	17343	16896	16243	15796	15143	17120	16020	43	4900	500	11180	10	1	8506750	1448	-810.48	6.60	12	0.77	-21.00	2577.00	20500	20230908	-16.98	5850	20230308	190.94	17190	-0.99	20240214	14050	21.14	20240102	20500	-16.98	20230908	5850	190.94	20230308	3.41	N	317870	500	42 억	255915	N	N	N	N
90	20240214	150947	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17050	600	2	3.65	1051552990	62079	81.59	16210	17190	16200	21350	11520	16450	16938.95	3.01	9338	17343	16896	16243	15796	15143	17120	16020	43	4900	500	11180	10	1	8506750	1450	-811.90	6.62	12	0.73	-21.00	2577.00	20500	20230908	-16.83	5850	20230308	191.45	17190	-0.81	20240214	14050	21.35	20240102	20500	-16.83	20230908	5850	191.45	20230308	3.41	N	317870	500	42 억	255915	N	N	N	N
91	20240214	140943	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17040	590	2	3.59	931982070	55077	72.39	16210	17190	16200	21350	11520	16450	16921.44	3.01	8263	17343	16896	16243	15796	15143	17120	16020	43	4900	500	11180	10	1	8506750	1450	-811.43	6.61	12	0.65	-21.00	2577.00	20500	20230908	-16.88	5850	20230308	191.28	17190	-0.87	20240214	14050	21.28	20240102	20500	-16.88	20230908	5850	191.28	20230308	3.41	N	317870	500	42 억	255915	N	N	N	N
92	20240214	130946	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17060	610	2	3.71	906126950	53558	70.39	16210	17190	16200	21350	11520	16450	16918.61	3.01	8178	17343	16896	16243	15796	15143	17120	16020	43	4900	500	11180	10	1	8506750	1451	-812.38	6.62	12	0.63	-21.00	2577.00	20500	20230908	-16.78	5850	20230308	191.62	17190	-0.76	20240214	14050	21.42	20240102	20500	-16.78	20230908	5850	191.62	20230308	3.41	N	317870	500	42 억	255915	N	N	N	N
93	20240214	120937	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17080	630	2	3.83	813784460	48123	63.25	16210	17190	16200	21350	11520	16450	16910.51	3.01	7502	17343	16896	16243	15796	15143	17120	16020	43	4900	500	11180	10	1	8506750	1453	-813.33	6.63	12	0.57	-21.00	2577.00	20500	20230908	-16.68	5850	20230308	191.97	17190	-0.64	20240214	14050	21.57	20240102	20500	-16.68	20230908	5850	191.97	20230308	3.41	N	317870	500	42 억	255915	N	N	N	N
94	20240214	110944	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17080	630	2	3.83	752135660	44513	58.50	16210	17190	16200	21350	11520	16450	16896.99	3.01	9002	17343	16896	16243	15796	15143	17120	16020	43	4900	500	11180	10	1	8506750	1453	-813.33	6.63	12	0.52	-21.00	2577.00	20500	20230908	-16.68	5850	20230308	191.97	17190	-0.64	20240214	14050	21.57	20240102	20500	-16.68	20230908	5850	191.97	20230308	3.41	N	317870	500	42 억	255915	N	N	N	N
95	20240214	090935	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16390	-60	5	-0.36	23881970	1471	1.93	16210	16390	16200	21350	11520	16450	16235.19	3.01	303	17343	16896	16243	15796	15143	17120	16020	43	4900	500	11180	10	1	8506750	1394	-780.48	6.36	12	0.02	-21.00	2577.00	20500	20230908	-20.05	5850	20230308	180.17	16690	-1.80	20240213	14050	16.65	20240102	20500	-20.05	20230908	5850	180.17	20230308	3.41	N	317870	500	42 억	255915	N	N	N	N
96	20240213	160933	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16450	900	2	5.79	1249986010	76082	224.64	15590	16690	15590	20200	10890	15550	16430.99	2.87	12129	16036	15792	15486	15242	14936	15915	15365	43	4650	500	10570	10	1	8506750	1399	-783.33	6.38	12	0.89	-21.00	2577.00	20500	20230908	-19.76	5850	20230308	181.20	16690	-1.44	20240213	14050	17.08	20240102	20500	-19.76	20230908	5850	181.20	20230308	3.42	N	317870	500	42 억	243804	N	N	N	N
97	20240213	150932	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16550	1000	2	6.43	1146703280	69813	206.13	15590	16690	15590	20200	10890	15550	16427.43	2.87	11250	16036	15792	15486	15242	14936	15915	15365	43	4650	500	10570	10	1	8506750	1408	-788.10	6.42	12	0.82	-21.00	2577.00	20500	20230908	-19.27	5850	20230308	182.91	16690	-0.84	20240213	14050	17.79	20240102	20500	-19.27	20230908	5850	182.91	20230308	3.42	N	317870	500	42 억	243804	N	N	N	N
98	20240213	140941	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16500	950	2	6.11	894455600	54448	160.76	15590	16690	15590	20200	10890	15550	16430.37	2.87	12431	16036	15792	15486	15242	14936	15915	15365	43	4650	500	10570	10	1	8506750	1404	-785.71	6.40	12	0.64	-21.00	2577.00	20500	20230908	-19.51	5850	20230308	182.05	16690	-1.14	20240213	14050	17.44	20240102	20500	-19.51	20230908	5850	182.05	20230308	3.42	N	317870	500	42 억	243804	N	N	N	N
99	20240213	130928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16580	1030	2	6.62	835885180	50911	150.32	15590	16690	15590	20200	10890	15550	16421.38	2.87	13101	16036	15792	15486	15242	14936	15915	15365	43	4650	500	10570	10	1	8506750	1410	-789.52	6.43	12	0.60	-21.00	2577.00	20500	20230908	-19.12	5850	20230308	183.42	16690	-0.66	20240213	14050	18.01	20240102	20500	-19.12	20230908	5850	183.42	20230308	3.42	N	317870	500	42 억	243804	N	N	N	N
100	20240213	120939	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16500	950	2	6.11	787703050	47997	141.71	15590	16690	15590	20200	10890	15550	16414.48	2.87	11111	16036	15792	15486	15242	14936	15915	15365	43	4650	500	10570	10	1	8506750	1404	-785.71	6.40	12	0.56	-21.00	2577.00	20500	20230908	-19.51	5850	20230308	182.05	16690	-1.14	20240213	14050	17.44	20240102	20500	-19.51	20230908	5850	182.05	20230308	3.42	N	317870	500	42 억	243804	N	N	N	N
101	20240213	111003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16480	930	2	5.98	773195250	47117	139.12	15590	16690	15590	20200	10890	15550	16413.13	2.87	11254	16036	15792	15486	15242	14936	15915	15365	43	4650	500	10570	10	1	8506750	1402	-784.76	6.40	12	0.55	-21.00	2577.00	20500	20230908	-19.61	5850	20230308	181.71	16690	-1.26	20240213	14050	17.30	20240102	20500	-19.61	20230908	5850	181.71	20230308	3.42	N	317870	500	42 억	243804	N	N	N	N
102	20240213	100823	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16660	1110	2	7.14	642036090	39218	115.79	15590	16660	15590	20200	10890	15550	16374.42	2.87	13431	16036	15792	15486	15242	14936	15915	15365	43	4650	500	10570	10	1	8506750	1417	-793.33	6.46	12	0.46	-21.00	2577.00	20500	20230908	-18.73	5850	20230308	184.79	16660	0.00	20240213	14050	18.58	20240102	20500	-18.73	20230908	5850	184.79	20230308	3.42	N	317870	500	42 억	243804	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History