KissMeData/373200/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20240229	161147	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1721	-4	5	-0.23	1238427547	710624	56.74	1684	1815	1683	2240	1208	1725	1742.79	0.06	39644	1899	1811	1762	1674	1625	1787	1650	19	515	100	1100	1	1	18927000	326	-28.68	8.96	12	3.75	-60.00	192.00	2513	20230228	-31.52	947	20240216	81.73	2270	-24.19	20240223	947	81.73	20240216	9330	-81.55	20230309	1374	25.25	20240221	1.94	N	373200	100	18 억	11115	N	N	N	00	N
3	20240229	151152	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1734	9	2	0.52	1173993373	673261	53.75	1684	1815	1683	2240	1208	1725	1743.75	0.06	35568	1899	1811	1762	1674	1625	1787	1650	19	515	100	1100	1	1	18927000	328	-28.90	9.03	12	3.56	-60.00	192.00	2513	20230228	-31.00	947	20240216	83.10	2270	-23.61	20240223	947	83.10	20240216	9330	-81.41	20230309	1374	26.20	20240221	1.94	N	373200	100	18 억	11115	N	N	N	00	N
4	20240229	141152	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1759	34	2	1.97	1003875057	576328	46.01	1684	1815	1683	2240	1208	1725	1741.85	0.06	54885	1899	1811	1762	1674	1625	1787	1650	19	515	100	1100	1	1	18927000	333	-29.32	9.16	12	3.05	-60.00	192.00	2513	20230228	-30.00	947	20240216	85.74	2270	-22.51	20240223	947	85.74	20240216	9330	-81.15	20230309	1374	28.02	20240221	1.94	N	373200	100	18 억	11115	N	N	N	00	N
5	20240229	131150	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	20	2	1.16	794138493	456865	36.48	1684	1815	1683	2240	1208	1725	1738.24	0.06	43869	1899	1811	1762	1674	1625	1787	1650	19	515	100	1100	1	1	18927000	330	-29.08	9.09	12	2.41	-60.00	192.00	2513	20230228	-30.56	947	20240216	84.27	2270	-23.13	20240223	947	84.27	20240216	9330	-81.30	20230309	1374	27.00	20240221	1.94	N	373200	100	18 억	11115	N	N	N	00	N
6	20240229	121149	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1718	-7	5	-0.41	659228066	379527	30.30	1684	1815	1683	2240	1208	1725	1736.98	0.06	31286	1899	1811	1762	1674	1625	1787	1650	19	515	100	1100	1	1	18927000	325	-28.63	8.95	12	2.01	-60.00	192.00	2513	20230228	-31.64	947	20240216	81.42	2270	-24.32	20240223	947	81.42	20240216	9330	-81.59	20230309	1374	25.04	20240221	1.94	N	373200	100	18 억	11115	N	N	N	00	N
7	20240229	111154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1726	1	2	0.06	583634550	335559	26.79	1684	1815	1683	2240	1208	1725	1739.30	0.06	19057	1899	1811	1762	1674	1625	1787	1650	19	515	100	1100	1	1	18927000	327	-28.77	8.99	12	1.77	-60.00	192.00	2513	20230228	-31.32	947	20240216	82.26	2270	-23.96	20240223	947	82.26	20240216	9330	-81.50	20230309	1374	25.62	20240221	1.94	N	373200	100	18 억	11115	N	N	N	00	N
8	20240229	101155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	6	2	0.35	497112918	285085	22.76	1684	1815	1683	2240	1208	1725	1743.75	0.06	10452	1899	1811	1762	1674	1625	1787	1650	19	515	100	1100	1	1	18927000	328	-28.85	9.02	12	1.51	-60.00	192.00	2513	20230228	-31.12	947	20240216	82.79	2270	-23.74	20240223	947	82.79	20240216	9330	-81.45	20230309	1374	25.98	20240221	1.94	N	373200	100	18 억	11115	N	N	N	00	N
9	20240229	091153	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1725	0	3	0.00	260226463	147854	11.80	1684	1815	1683	2240	1208	1725	1760.06	0.06	-6833	1899	1811	1762	1674	1625	1787	1650	19	515	100	1100	1	1	18927000	326	-28.75	8.98	12	0.78	-60.00	192.00	2513	20230228	-31.36	947	20240216	82.15	2270	-24.01	20240223	947	82.15	20240216	9330	-81.51	20230309	1374	25.55	20240221	1.94	N	373200	100	18 억	11115	N	N	N	00	N
10	20240228	161043	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1725	22	2	1.29	2199524794	1236352	22.43	1730	1850	1713	2210	1193	1703	1779.06	0.14	-15135	2123	1912	1781	1570	1439	1847	1505	19	507	100	1080	1	1	18927000	326	-28.75	8.98	12	6.53	-60.00	192.00	2513	20230228	-31.36	947	20240216	82.15	2270	-24.01	20240223	947	82.15	20240216	10060	-82.85	20230228	1374	25.55	20240221	2.47	N	373200	100	18 억	26410	N	N	N	00	N
11	20240228	151042	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1719	16	2	0.94	2162496223	1214851	22.04	1730	1850	1713	2210	1193	1703	1780.06	0.14	-16269	2123	1912	1781	1570	1439	1847	1505	19	507	100	1080	1	1	18927000	325	-28.65	8.95	12	6.42	-60.00	192.00	2513	20230228	-31.60	947	20240216	81.52	2270	-24.27	20240223	947	81.52	20240216	10060	-82.91	20230228	1374	25.11	20240221	2.47	N	373200	100	18 억	26410	N	N	N	00	N
12	20240228	141150	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1724	21	2	1.23	2052436307	1150768	20.88	1730	1850	1713	2210	1193	1703	1783.55	0.14	-20087	2123	1912	1781	1570	1439	1847	1505	19	507	100	1080	1	1	18927000	326	-28.73	8.98	12	6.08	-60.00	192.00	2513	20230228	-31.40	947	20240216	82.05	2270	-24.05	20240223	947	82.05	20240216	10060	-82.86	20230228	1374	25.47	20240221	2.47	N	373200	100	18 억	26410	N	N	N	00	N
13	20240228	131139	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1747	44	2	2.58	1969566794	1102852	20.01	1730	1850	1720	2210	1193	1703	1785.89	0.14	-13338	2123	1912	1781	1570	1439	1847	1505	19	507	100	1080	1	1	18927000	331	-29.12	9.10	12	5.83	-60.00	192.00	2513	20230228	-30.48	947	20240216	84.48	2270	-23.04	20240223	947	84.48	20240216	10060	-82.63	20230228	1374	27.15	20240221	2.47	N	373200	100	18 억	26410	N	N	N	00	N
14	20240228	121154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1743	40	2	2.35	1808505780	1010128	18.33	1730	1850	1730	2210	1193	1703	1790.38	0.14	10615	2123	1912	1781	1570	1439	1847	1505	19	507	100	1080	1	1	18927000	330	-29.05	9.08	12	5.34	-60.00	192.00	2513	20230228	-30.64	947	20240216	84.05	2270	-23.22	20240223	947	84.05	20240216	10060	-82.67	20230228	1374	26.86	20240221	2.47	N	373200	100	18 억	26410	N	N	N	00	N
15	20240228	111109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1776	73	2	4.29	1669824524	930712	16.89	1730	1850	1730	2210	1193	1703	1794.15	0.14	16388	2123	1912	1781	1570	1439	1847	1505	19	507	100	1080	1	1	18927000	336	-29.60	9.25	12	4.92	-60.00	192.00	2513	20230228	-29.33	947	20240216	87.54	2270	-21.76	20240223	947	87.54	20240216	10060	-82.35	20230228	1374	29.26	20240221	2.47	N	373200	100	18 억	26410	N	N	N	00	N
16	20240228	101151	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1769	66	2	3.88	1431569539	795243	14.43	1730	1850	1730	2210	1193	1703	1800.18	0.14	20481	2123	1912	1781	1570	1439	1847	1505	19	507	100	1080	1	1	18927000	335	-29.48	9.21	12	4.20	-60.00	192.00	2513	20230228	-29.61	947	20240216	86.80	2270	-22.07	20240223	947	86.80	20240216	10060	-82.42	20230228	1374	28.75	20240221	2.47	N	373200	100	18 억	26410	N	N	N	00	N
17	20240228	091155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1795	92	2	5.40	831624220	460270	8.35	1730	1850	1730	2210	1193	1703	1806.85	0.14	-17584	2123	1912	1781	1570	1439	1847	1505	19	507	100	1080	1	1	18927000	340	-29.92	9.35	12	2.43	-60.00	192.00	2513	20230228	-28.57	947	20240216	89.55	2270	-20.93	20240223	947	89.55	20240216	10060	-82.16	20230228	1374	30.64	20240221	2.47	N	373200	100	18 억	26410	N	N	N	00	N
18	20240227	161149	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1703	-21	5	-1.22	10182268352	5488206	48.75	1724	1992	1650	2240	1207	1724	1855.37	0.20	-9146	2331	2027	1776	1472	1221	1902	1347	19	516	100	1100	1	1	18927000	322	-28.38	8.87	12	29.00	-60.00	192.00	2513	20230228	-32.23	947	20240216	79.83	2270	-24.98	20240223	947	79.83	20240216	10060	-83.07	20230228	1374	23.94	20240221	2.89	N	373200	100	18 억	36964	N	N	N	00	N
19	20240227	151150	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1706	-18	5	-1.04	10077490964	5426755	48.20	1724	1992	1650	2240	1207	1724	1857.00	0.20	-24087	2331	2027	1776	1472	1221	1902	1347	19	516	100	1100	1	1	18927000	323	-28.43	8.89	12	28.67	-60.00	192.00	2513	20230228	-32.11	947	20240216	80.15	2270	-24.85	20240223	947	80.15	20240216	10060	-83.04	20230228	1374	24.16	20240221	2.89	N	373200	100	18 억	36964	N	N	N	00	N
20	20240227	141147	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1724	0	3	0.00	9247204182	4957233	44.03	1724	1992	1650	2240	1207	1724	1865.40	0.20	-16151	2331	2027	1776	1472	1221	1902	1347	19	516	100	1100	1	1	18927000	326	-28.73	8.98	12	26.19	-60.00	192.00	2513	20230228	-31.40	947	20240216	82.05	2270	-24.05	20240223	947	82.05	20240216	10060	-82.86	20230228	1374	25.47	20240221	2.89	N	373200	100	18 억	36964	N	N	N	00	N
21	20240227	131109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1782	58	2	3.36	8910719843	4764324	42.32	1724	1992	1650	2240	1207	1724	1870.30	0.20	-28741	2331	2027	1776	1472	1221	1902	1347	19	516	100	1100	1	1	18927000	337	-29.70	9.28	12	25.17	-60.00	192.00	2513	20230228	-29.09	947	20240216	88.17	2270	-21.50	20240223	947	88.17	20240216	10060	-82.29	20230228	1374	29.69	20240221	2.89	N	373200	100	18 억	36964	N	N	N	00	N
22	20240227	121150	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1758	34	2	1.97	8755127141	4676236	41.54	1724	1992	1650	2240	1207	1724	1872.26	0.20	-19879	2331	2027	1776	1472	1221	1902	1347	19	516	100	1100	1	1	18927000	333	-29.30	9.16	12	24.71	-60.00	192.00	2513	20230228	-30.04	947	20240216	85.64	2270	-22.56	20240223	947	85.64	20240216	10060	-82.52	20230228	1374	27.95	20240221	2.89	N	373200	100	18 억	36964	N	N	N	00	N
23	20240227	111151	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1787	63	2	3.65	8404610257	4478378	39.78	1724	1992	1650	2240	1207	1724	1876.71	0.20	-9317	2331	2027	1776	1472	1221	1902	1347	19	516	100	1100	1	1	18927000	338	-29.78	9.31	12	23.66	-60.00	192.00	2513	20230228	-28.89	947	20240216	88.70	2270	-21.28	20240223	947	88.70	20240216	10060	-82.24	20230228	1374	30.06	20240221	2.89	N	373200	100	18 억	36964	N	N	N	00	N
24	20240227	101145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1835	111	2	6.44	7558518753	4010540	35.62	1724	1992	1650	2240	1207	1724	1884.66	0.20	8752	2331	2027	1776	1472	1221	1902	1347	19	516	100	1100	1	1	18927000	347	-30.58	9.56	12	21.19	-60.00	192.00	2513	20230228	-26.98	947	20240216	93.77	2270	-19.16	20240223	947	93.77	20240216	10060	-81.76	20230228	1374	33.55	20240221	2.89	N	373200	100	18 억	36964	N	N	N	00	N
25	20240227	091149	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1826	102	2	5.92	810328514	458332	4.07	1724	1842	1650	2240	1207	1724	1768.00	0.20	-17204	2331	2027	1776	1472	1221	1902	1347	19	516	100	1100	1	1	18927000	346	-30.43	9.51	12	2.42	-60.00	192.00	2513	20230228	-27.34	947	20240216	92.82	2270	-19.56	20240223	947	92.82	20240216	10060	-81.85	20230228	1374	32.90	20240221	2.89	N	373200	100	18 억	36964	N	N	N	00	N
26	20240226	161145	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	1724	-72	5	-4.01	21294505427	11223986	75.89	1796	2080	1525	2330	1258	1796	1897.36	0.21	-2684	2486	2140	1924	1578	1362	2314	1752	19	534	100	1140	1	1	18927000	326	-7.21	2.25	12	59.30	-239.00	767.00	2513	20230228	-31.40	947	20240216	82.05	2270	-24.05	20240223	947	82.05	20240216	10060	-82.86	20230228	1374	25.47	20240221	2.90	N	373200	100	18 억	39625	N	N	N	01	N
27	20240226	151136	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	1725	-71	5	-3.95	21095080325	11108334	75.10	1796	2080	1525	2330	1258	1796	1899.05	0.21	7414	2486	2140	1924	1578	1362	2314	1752	19	534	100	1140	1	1	18927000	326	-7.22	2.25	12	58.69	-239.00	767.00	2513	20230228	-31.36	947	20240216	82.15	2270	-24.01	20240223	947	82.15	20240216	10060	-82.85	20230228	1374	25.55	20240221	2.90	N	373200	100	18 억	39625	N	N	N	01	N
28	20240226	141142	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	1878	82	2	4.57	19419200282	10181990	68.84	1796	2080	1525	2330	1258	1796	1907.23	0.21	-14502	2486	2140	1924	1578	1362	2314	1752	19	534	100	1140	1	1	18927000	355	-7.86	2.45	12	53.80	-239.00	767.00	2513	20230228	-25.27	947	20240216	98.31	2270	-17.27	20240223	947	98.31	20240216	10060	-81.33	20230228	1374	36.68	20240221	2.90	N	373200	100	18 억	39625	N	N	N	01	N
29	20240226	131134	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	2025	229	2	12.75	13066098901	6913755	46.74	1796	2080	1525	2330	1258	1796	1889.90	0.21	-12963	2486	2140	1924	1578	1362	2314	1752	19	534	100	1140	5	1	18927000	383	-8.47	2.64	12	36.53	-239.00	767.00	2513	20230228	-19.42	947	20240216	113.83	2270	-10.79	20240223	947	113.83	20240216	10060	-79.87	20230228	1374	47.38	20240221	2.90	N	373200	100	18 억	39625	N	N	N	01	N
30	20240226	121135	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	1539	-257	5	-14.31	2189073051	1348227	9.12	1796	1796	1525	2330	1258	1796	1623.42	0.21	-9497	2486	2140	1924	1578	1362	2314	1752	19	534	100	1140	1	1	18927000	291	-6.44	2.01	12	7.12	-239.00	767.00	2513	20230228	-38.76	947	20240216	62.51	2270	-32.20	20240223	947	62.51	20240216	10060	-84.70	20230228	1374	12.01	20240221	2.90	N	373200	100	18 억	39625	N	N	N	01	N
31	20240226	111132	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	1544	-252	5	-14.03	1823884005	1111468	7.51	1796	1796	1525	2330	1258	1796	1640.70	0.21	15214	2486	2140	1924	1578	1362	2314	1752	19	534	100	1140	1	1	18927000	292	-6.46	2.01	12	5.87	-239.00	767.00	2513	20230228	-38.56	947	20240216	63.04	2270	-31.98	20240223	947	63.04	20240216	10060	-84.65	20230228	1374	12.37	20240221	2.90	N	373200	100	18 억	39625	N	N	N	01	N
32	20240226	101129	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	1633	-163	5	-9.08	1277752826	766145	5.18	1796	1796	1605	2330	1258	1796	1667.44	0.21	-6637	2486	2140	1924	1578	1362	2314	1752	19	534	100	1140	1	1	18927000	309	-6.83	2.13	12	4.05	-239.00	767.00	2513	20230228	-35.02	947	20240216	72.44	2270	-28.06	20240223	947	72.44	20240216	10060	-83.77	20230228	1374	18.85	20240221	2.90	N	373200	100	18 억	39625	N	N	N	01	N
33	20240226	091128	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	1611	-185	5	-10.30	620912678	365692	2.47	1796	1796	1609	2330	1258	1796	1697.39	0.21	11876	2486	2140	1924	1578	1362	2314	1752	19	534	100	1140	1	1	18927000	305	-6.74	2.10	12	1.93	-239.00	767.00	2513	20230228	-35.89	947	20240216	70.12	2270	-29.03	20240223	947	70.12	20240216	10060	-83.99	20230228	1374	17.25	20240221	2.90	N	373200	100	18 억	39625	N	N	N	01	N
34	20240223	161129	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1796	10	2	0.56	28941795068	14712614	8663.81	1786	2270	1708	2320	1251	1786	1967.26	0.81	-117858	1786	1786	1786	1786	1786	1786	1786	19	534	100	1140	1	1	18927000	340	-7.51	2.34	12	77.73	-239.00	767.00	2513	20230228	-28.53	947	20240216	89.65	2270	-20.88	20240223	947	89.65	20240216	10060	-82.15	20230228	1374	30.71	20240221	2.91	N	373200	100	18 억	154012	N	N	N	00	N
35	20240223	151121	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1781	-5	5	-0.28	28722635541	14590272	8591.76	1786	2270	1708	2320	1251	1786	1968.62	0.81	-122578	1786	1786	1786	1786	1786	1786	1786	19	534	100	1140	1	1	18927000	337	-7.45	2.32	12	77.09	-239.00	767.00	2513	20230228	-29.13	947	20240216	88.07	2270	-21.54	20240223	947	88.07	20240216	10060	-82.30	20230228	1374	29.62	20240221	2.91	N	373200	100	18 억	154012	N	N	N	00	N
36	20240223	141121	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1869	83	2	4.65	26898395249	13577831	7995.57	1786	2270	1784	2320	1251	1786	1981.06	0.81	-120676	1786	1786	1786	1786	1786	1786	1786	19	534	100	1140	1	1	18927000	354	-7.82	2.44	12	71.74	-239.00	767.00	2513	20230228	-25.63	947	20240216	97.36	2270	-17.67	20240223	947	97.36	20240216	10060	-81.42	20230228	1374	36.03	20240221	2.91	N	373200	100	18 억	154012	N	N	N	00	N
37	20240223	131121	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1979	193	2	10.81	24378337081	12261679	7220.53	1786	2270	1784	2320	1251	1786	1988.18	0.81	-118178	1786	1786	1786	1786	1786	1786	1786	19	534	100	1140	1	1	18927000	375	-8.28	2.58	12	64.78	-239.00	767.00	2513	20230228	-21.25	947	20240216	108.98	2270	-12.82	20240223	947	108.98	20240216	10060	-80.33	20230228	1374	44.03	20240221	2.91	N	373200	100	18 억	154012	N	N	N	00	N
38	20240223	121125	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1879	93	2	5.21	20191836120	10126865	5963.40	1786	2270	1784	2320	1251	1786	1993.90	0.81	-116333	1786	1786	1786	1786	1786	1786	1786	19	534	100	1140	1	1	18927000	356	-7.86	2.45	12	53.50	-239.00	767.00	2513	20230228	-25.23	947	20240216	98.42	2270	-17.22	20240223	947	98.42	20240216	10060	-81.32	20230228	1374	36.75	20240221	2.91	N	373200	100	18 억	154012	N	N	N	00	N
39	20240223	111109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1817	31	2	1.74	15267129346	7628918	4492.43	1786	2270	1784	2320	1251	1786	2001.24	0.81	-102276	1786	1786	1786	1786	1786	1786	1786	19	534	100	1140	1	1	18927000	344	-7.60	2.37	12	40.31	-239.00	767.00	2513	20230228	-27.70	947	20240216	91.87	2270	-19.96	20240223	947	91.87	20240216	10060	-81.94	20230228	1374	32.24	20240221	2.91	N	373200	100	18 억	154012	N	N	N	00	N
40	20240223	101117	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1924	138	2	7.73	13538701990	6694945	3942.45	1786	2270	1784	2320	1251	1786	2022.25	0.81	-114748	1786	1786	1786	1786	1786	1786	1786	19	534	100	1140	1	1	18927000	364	-8.05	2.51	12	35.37	-239.00	767.00	2513	20230228	-23.44	947	20240216	103.17	2270	-15.24	20240223	947	103.17	20240216	10060	-80.87	20230228	1374	40.03	20240221	2.91	N	373200	100	18 억	154012	N	N	N	00	N
41	20240223	091120	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2100	314	2	17.58	7560633442	3680627	2167.41	1786	2270	1784	2320	1251	1786	2054.22	0.81	-33543	1786	1786	1786	1786	1786	1786	1786	19	534	100	1140	5	1	18927000	397	-8.79	2.74	12	19.45	-239.00	767.00	2513	20230228	-16.43	947	20240216	121.75	2270	-7.49	20240223	947	121.75	20240216	10060	-79.13	20230228	1374	52.84	20240221	2.91	N	373200	100	18 억	154012	N	N	N	00	N
42	20240222	161105	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1786	412	1	29.99	297213618	166413	268.53	1786	1786	1786	1786	962	1374	1786.00	0.82	-507	1374	1374	1374	1374	1374	1374	1374	19	412	100	870	1	1	18927000	338	-7.47	2.33	12	0.88	-239.00	767.00	2513	20230228	-28.93	947	20240216	88.60	2016	-11.41	20240131	947	88.60	20240216	10060	-82.25	20230228	1374	29.99	20240221	3.12	N	373200	100	18 억	154509	N	N	N	00	N
43	20240222	151115	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1786	412	1	29.99	106091972	59402	95.85	1786	1786	1786	1786	962	1374	1786.00	0.82	-507	1374	1374	1374	1374	1374	1374	1374	19	412	100	870	1	1	18927000	338	-7.47	2.33	12	0.31	-239.00	767.00	2513	20230228	-28.93	947	20240216	88.60	2016	-11.41	20240131	947	88.60	20240216	10060	-82.25	20230228	1374	29.99	20240221	3.12	N	373200	100	18 억	154509	N	N	N	00	N
44	20240222	141112	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1786	412	1	29.99	105845504	59264	95.63	1786	1786	1786	1786	962	1374	1786.00	0.82	-507	1374	1374	1374	1374	1374	1374	1374	19	412	100	870	1	1	18927000	338	-7.47	2.33	12	0.31	-239.00	767.00	2513	20230228	-28.93	947	20240216	88.60	2016	-11.41	20240131	947	88.60	20240216	10060	-82.25	20230228	1374	29.99	20240221	3.12	N	373200	100	18 억	154509	N	N	N	00	N
45	20240222	131057	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1786	412	1	29.99	104825698	58693	94.71	1786	1786	1786	1786	962	1374	1786.00	0.82	-507	1374	1374	1374	1374	1374	1374	1374	19	412	100	870	1	1	18927000	338	-7.47	2.33	12	0.31	-239.00	767.00	2513	20230228	-28.93	947	20240216	88.60	2016	-11.41	20240131	947	88.60	20240216	10060	-82.25	20230228	1374	29.99	20240221	3.12	N	373200	100	18 억	154509	N	N	N	00	N
46	20240222	121108	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1786	412	1	29.99	104472070	58495	94.39	1786	1786	1786	1786	962	1374	1786.00	0.82	-507	1374	1374	1374	1374	1374	1374	1374	19	412	100	870	1	1	18927000	338	-7.47	2.33	12	0.31	-239.00	767.00	2513	20230228	-28.93	947	20240216	88.60	2016	-11.41	20240131	947	88.60	20240216	10060	-82.25	20230228	1374	29.99	20240221	3.12	N	373200	100	18 억	154509	N	N	N	00	N
47	20240222	111108	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1786	412	1	29.99	99394472	55652	89.80	1786	1786	1786	1786	962	1374	1786.00	0.82	-507	1374	1374	1374	1374	1374	1374	1374	19	412	100	870	1	1	18927000	338	-7.47	2.33	12	0.29	-239.00	767.00	2513	20230228	-28.93	947	20240216	88.60	2016	-11.41	20240131	947	88.60	20240216	10060	-82.25	20230228	1374	29.99	20240221	3.12	N	373200	100	18 억	154509	N	N	N	00	N
48	20240222	101058	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1786	412	1	29.99	96652962	54117	87.33	1786	1786	1786	1786	962	1374	1786.00	0.82	-507	1374	1374	1374	1374	1374	1374	1374	19	412	100	870	1	1	18927000	338	-7.47	2.33	12	0.29	-239.00	767.00	2513	20230228	-28.93	947	20240216	88.60	2016	-11.41	20240131	947	88.60	20240216	10060	-82.25	20230228	1374	29.99	20240221	3.12	N	373200	100	18 억	154509	N	N	N	00	N
49	20240222	091117	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1786	412	1	29.99	88590958	49603	80.04	1786	1786	1786	1786	962	1374	1786.00	0.82	-507	1374	1374	1374	1374	1374	1374	1374	19	412	100	870	1	1	18927000	338	-7.47	2.33	12	0.26	-239.00	767.00	2513	20230228	-28.93	947	20240216	88.60	2016	-11.41	20240131	947	88.60	20240216	10060	-82.25	20230228	1374	29.99	20240221	3.12	N	373200	100	18 억	154509	N	N	N	00	N
50	20240221	161102	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1374	317	1	29.99	84430299	61470	15.96	1374	1374	1374	1374	740	1057	1374.00	0.82	-1164	1142	1099	1038	995	934	1121	1017	19	317	100	670	1	1	18927000	260	-5.75	1.79	12	0.32	-239.00	767.00	2513	20230228	-45.32	947	20240216	45.09	2016	-31.85	20240131	947	45.09	20240216	10060	-86.34	20230228	1374	0.00	20240221	3.39	N	373200	100	18 억	155373	N	N	N	00	N
51	20240221	151054	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1374	317	1	29.99	84270915	61354	15.93	1374	1374	1374	1374	740	1057	1374.00	0.82	-1164	1142	1099	1038	995	934	1121	1017	19	317	100	670	1	1	18927000	260	-5.75	1.79	12	0.32	-239.00	767.00	2513	20230228	-45.32	947	20240216	45.09	2016	-31.85	20240131	947	45.09	20240216	10060	-86.34	20230228	1374	0.00	20240221	3.39	N	373200	100	18 억	155373	N	N	N	00	N
52	20240221	141052	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1374	317	1	29.99	74324529	54115	14.05	1374	1374	1374	1374	740	1057	1374.00	0.82	-1164	1142	1099	1038	995	934	1121	1017	19	317	100	670	1	1	18927000	260	-5.75	1.79	12	0.29	-239.00	767.00	2513	20230228	-45.32	947	20240216	45.09	2016	-31.85	20240131	947	45.09	20240216	10060	-86.34	20230228	1374	0.00	20240221	3.39	N	373200	100	18 억	155373	N	N	N	00	N
53	20240221	131052	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1374	317	1	29.99	71661717	52177	13.55	1374	1374	1374	1374	740	1057	1374.00	0.82	-1164	1142	1099	1038	995	934	1121	1017	19	317	100	670	1	1	18927000	260	-5.75	1.79	12	0.28	-239.00	767.00	2513	20230228	-45.32	947	20240216	45.09	2016	-31.85	20240131	947	45.09	20240216	10060	-86.34	20230228	1374	0.00	20240221	3.39	N	373200	100	18 억	155373	N	N	N	00	N
54	20240221	121056	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1374	317	1	29.99	71173947	51822	13.46	1374	1374	1374	1374	740	1057	1374.00	0.82	-1164	1142	1099	1038	995	934	1121	1017	19	317	100	670	1	1	18927000	260	-5.75	1.79	12	0.27	-239.00	767.00	2513	20230228	-45.32	947	20240216	45.09	2016	-31.85	20240131	947	45.09	20240216	10060	-86.34	20230228	1374	0.00	20240221	3.39	N	373200	100	18 억	155373	N	N	N	00	N
55	20240221	111101	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1374	317	1	29.99	69815061	50833	13.20	1374	1374	1374	1374	740	1057	1374.00	0.82	-1164	1142	1099	1038	995	934	1121	1017	19	317	100	670	1	1	18927000	260	-5.75	1.79	12	0.27	-239.00	767.00	2513	20230228	-45.32	947	20240216	45.09	2016	-31.85	20240131	947	45.09	20240216	10060	-86.34	20230228	1374	0.00	20240221	3.39	N	373200	100	18 억	155373	N	N	N	00	N
56	20240221	101051	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1374	317	1	29.99	67994511	49508	12.86	1374	1374	1374	1374	740	1057	1374.00	0.82	-1164	1142	1099	1038	995	934	1121	1017	19	317	100	670	1	1	18927000	260	-5.75	1.79	12	0.26	-239.00	767.00	2513	20230228	-45.32	947	20240216	45.09	2016	-31.85	20240131	947	45.09	20240216	10060	-86.34	20230228	1374	0.00	20240221	3.39	N	373200	100	18 억	155373	N	N	N	00	N
57	20240221	091054	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1374	317	1	29.99	61153365	44529	11.56	1374	1374	1374	1374	740	1057	1374.00	0.82	-1164	1142	1099	1038	995	934	1121	1017	19	317	100	670	1	1	18927000	260	-5.75	1.79	12	0.24	-239.00	767.00	2513	20230228	-45.32	947	20240216	45.09	2016	-31.85	20240131	947	45.09	20240216	10060	-86.34	20230228	1374	0.00	20240221	3.39	N	373200	100	18 억	155373	N	N	N	00	N
58	20240220	161047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4230	145	2	3.55	6146631375	1485924	81.94	4140	4330	3910	5310	2860	4085	4135.88	0.48	64517	4718	4401	4138	3821	3558	4270	3690	19	1225	100	2610	5	1	18927000	801	-17.70	5.51	12	7.85	-239.00	767.00	10060	20230228	-57.95	3790	20240216	11.61	8070	-47.58	20240131	3790	11.61	20240216	10060	-57.95	20230228	3790	11.61	20240216	3.61	N	373200	100	18 억	90869	N	N	N	00	N
59	20240220	151045	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4220	135	2	3.30	5581315700	1352115	74.56	4140	4330	3910	5310	2860	4085	4127.88	0.48	66657	4718	4401	4138	3821	3558	4270	3690	19	1225	100	2610	5	1	18927000	799	-17.66	5.50	12	7.14	-239.00	767.00	10060	20230228	-58.05	3790	20240216	11.35	8070	-47.71	20240131	3790	11.35	20240216	10060	-58.05	20230228	3790	11.35	20240216	3.61	N	373200	100	18 억	90869	N	N	N	00	N
60	20240220	141041	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4090	5	2	0.12	4697023760	1140926	62.92	4140	4330	3910	5310	2860	4085	4116.89	0.48	52432	4718	4401	4138	3821	3558	4270	3690	19	1225	100	2610	5	1	18927000	774	-17.11	5.33	12	6.03	-239.00	767.00	10060	20230228	-59.34	3790	20240216	7.92	8070	-49.32	20240131	3790	7.92	20240216	10060	-59.34	20230228	3790	7.92	20240216	3.61	N	373200	100	18 억	90869	N	N	N	00	N
61	20240220	131047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4240	155	2	3.79	3973219165	967205	53.34	4140	4330	3910	5310	2860	4085	4107.97	0.48	34239	4718	4401	4138	3821	3558	4270	3690	19	1225	100	2610	5	1	18927000	803	-17.74	5.53	12	5.11	-239.00	767.00	10060	20230228	-57.85	3790	20240216	11.87	8070	-47.46	20240131	3790	11.87	20240216	10060	-57.85	20230228	3790	11.87	20240216	3.61	N	373200	100	18 억	90869	N	N	N	00	N
62	20240220	121037	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4080	-5	5	-0.12	2019560130	503414	27.76	4140	4155	3910	5310	2860	4085	4011.55	0.48	988	4718	4401	4138	3821	3558	4270	3690	19	1225	100	2610	5	1	18927000	772	-17.07	5.32	12	2.66	-239.00	767.00	10060	20230228	-59.44	3790	20240216	7.65	8070	-49.44	20240131	3790	7.65	20240216	10060	-59.44	20230228	3790	7.65	20240216	3.61	N	373200	100	18 억	90869	N	N	N	00	N
63	20240220	111041	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4015	-70	5	-1.71	1792282180	446752	24.64	4140	4155	3910	5310	2860	4085	4011.60	0.48	-6383	4718	4401	4138	3821	3558	4270	3690	19	1225	100	2610	5	1	18927000	760	-16.80	5.23	12	2.36	-239.00	767.00	10060	20230228	-60.09	3790	20240216	5.94	8070	-50.25	20240131	3790	5.94	20240216	10060	-60.09	20230228	3790	5.94	20240216	3.61	N	373200	100	18 억	90869	N	N	N	00	N
64	20240220	101035	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3995	-90	5	-2.20	1370798710	342799	18.90	4140	4155	3910	5310	2860	4085	3998.53	0.48	-14187	4718	4401	4138	3821	3558	4270	3690	19	1225	100	2610	5	1	18927000	756	-16.72	5.21	12	1.81	-239.00	767.00	10060	20230228	-60.29	3790	20240216	5.41	8070	-50.50	20240131	3790	5.41	20240216	10060	-60.29	20230228	3790	5.41	20240216	3.61	N	373200	100	18 억	90869	N	N	N	00	N
65	20240220	091054	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4030	-55	5	-1.35	401522455	98746	5.45	4140	4155	3975	5310	2860	4085	4065.98	0.48	5398	4718	4401	4138	3821	3558	4270	3690	19	1225	100	2610	5	1	18927000	763	-16.86	5.25	12	0.52	-239.00	767.00	10060	20230228	-59.94	3790	20240216	6.33	8070	-50.06	20240131	3790	6.33	20240216	10060	-59.94	20230228	3790	6.33	20240216	3.61	N	373200	100	18 억	90869	N	N	N	00	N
66	20240219	161049	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	4085	-115	5	-2.74	7453221725	1796108	18.19	4300	4455	3875	5460	2940	4200	4149.76	0.32	30982	6246	5222	4506	3482	2766	4865	3125	19	1260	100	2680	5	1	18927000	773	-17.09	5.33	12	9.49	-239.00	767.00	10060	20230228	-59.39	3790	20240216	7.78	8070	-49.38	20240131	3790	7.78	20240216	10060	-59.39	20230228	3790	7.78	20240216	3.58	N	373200	100	18 억	59885	N	N	N	01	N
67	20240219	151052	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	4070	-130	5	-3.10	7248247840	1745855	17.68	4300	4455	3875	5460	2940	4200	4151.69	0.32	31865	6246	5222	4506	3482	2766	4865	3125	19	1260	100	2680	5	1	18927000	770	-17.03	5.31	12	9.22	-239.00	767.00	10060	20230228	-59.54	3790	20240216	7.39	8070	-49.57	20240131	3790	7.39	20240216	10060	-59.54	20230228	3790	7.39	20240216	3.58	N	373200	100	18 억	59885	N	N	N	01	N
68	20240219	141051	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	3995	-205	5	-4.88	6523578685	1566436	15.86	4300	4455	3875	5460	2940	4200	4164.60	0.32	13382	6246	5222	4506	3482	2766	4865	3125	19	1260	100	2680	5	1	18927000	756	-16.72	5.21	12	8.28	-239.00	767.00	10060	20230228	-60.29	3790	20240216	5.41	8070	-50.50	20240131	3790	5.41	20240216	10060	-60.29	20230228	3790	5.41	20240216	3.58	N	373200	100	18 억	59885	N	N	N	01	N
69	20240219	131049	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	4140	-60	5	-1.43	4394399940	1032554	10.45	4300	4455	4045	5460	2940	4200	4255.86	0.32	-29143	6246	5222	4506	3482	2766	4865	3125	19	1260	100	2680	5	1	18927000	784	-17.32	5.40	12	5.46	-239.00	767.00	10060	20230228	-58.85	3790	20240216	9.23	8070	-48.70	20240131	3790	9.23	20240216	10060	-58.85	20230228	3790	9.23	20240216	3.58	N	373200	100	18 억	59885	N	N	N	01	N
70	20240219	121048	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	4135	-65	5	-1.55	3483439805	811921	8.22	4300	4455	4100	5460	2940	4200	4290.37	0.32	-26853	6246	5222	4506	3482	2766	4865	3125	19	1260	100	2680	5	1	18927000	783	-17.30	5.39	12	4.29	-239.00	767.00	10060	20230228	-58.90	3790	20240216	9.10	8070	-48.76	20240131	3790	9.10	20240216	10060	-58.90	20230228	3790	9.10	20240216	3.58	N	373200	100	18 억	59885	N	N	N	01	N
71	20240219	111045	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	4255	55	2	1.31	2916804670	677138	6.86	4300	4455	4205	5460	2940	4200	4307.56	0.32	805	6246	5222	4506	3482	2766	4865	3125	19	1260	100	2680	5	1	18927000	805	-17.80	5.55	12	3.58	-239.00	767.00	10060	20230228	-57.70	3790	20240216	12.27	8070	-47.27	20240131	3790	12.27	20240216	10060	-57.70	20230228	3790	12.27	20240216	3.58	N	373200	100	18 억	59885	N	N	N	01	N
72	20240219	101041	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	4270	70	2	1.67	2530164450	586344	5.94	4300	4455	4205	5460	2940	4200	4315.16	0.32	2783	6246	5222	4506	3482	2766	4865	3125	19	1260	100	2680	5	1	18927000	808	-17.87	5.57	12	3.10	-239.00	767.00	10060	20230228	-57.55	3790	20240216	12.66	8070	-47.09	20240131	3790	12.66	20240216	10060	-57.55	20230228	3790	12.66	20240216	3.58	N	373200	100	18 억	59885	N	N	N	01	N
73	20240219	091042	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	4260	60	2	1.43	1271744825	292253	2.96	4300	4455	4255	5460	2940	4200	4351.55	0.32	-13565	6246	5222	4506	3482	2766	4865	3125	19	1260	100	2680	5	1	18927000	806	-17.82	5.55	12	1.54	-239.00	767.00	10060	20230228	-57.65	3790	20240216	12.40	8070	-47.21	20240131	3790	12.40	20240216	10060	-57.65	20230228	3790	12.40	20240216	3.58	N	373200	100	18 억	59885	N	N	N	01	N
74	20240216	161032	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4200	-1210	5	-22.37	41537377300	9790137	2304.15	5500	5530	3790	7030	3790	5410	4242.75	0.52	-39574	6583	5996	5543	4956	4503	5770	4730	19	1620	100	3460	5	1	18927000	795	-17.57	5.48	12	51.73	-239.00	767.00	10060	20230228	-58.25	3790	20240216	10.82	8070	-47.96	20240131	3790	10.82	20240216	10060	-58.25	20230228	3790	10.82	20240216	3.56	N	373200	100	18 억	99297	N	N	N	00	N
75	20240216	151043	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4205	-1205	5	-22.27	40914301565	9642236	2269.34	5500	5530	3790	7030	3790	5410	4243.24	0.52	-48593	6583	5996	5543	4956	4503	5770	4730	19	1620	100	3460	5	1	18927000	796	-17.59	5.48	12	50.94	-239.00	767.00	10060	20230228	-58.20	3790	20240216	10.95	8070	-47.89	20240131	3790	10.95	20240216	10060	-58.20	20230228	3790	10.95	20240216	3.56	N	373200	100	18 억	99297	N	N	N	00	N
76	20240216	141046	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4315	-1095	5	-20.24	38276934665	9021599	2123.27	5500	5530	3790	7030	3790	5410	4242.81	0.52	-58767	6583	5996	5543	4956	4503	5770	4730	19	1620	100	3460	5	1	18927000	817	-18.05	5.63	12	47.67	-239.00	767.00	10060	20230228	-57.11	3790	20240216	13.85	8070	-46.53	20240131	3790	13.85	20240216	10060	-57.11	20230228	3790	13.85	20240216	3.56	N	373200	100	18 억	99297	N	N	N	00	N
77	20240216	131039	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4490	-920	5	-17.01	33607787450	7958426	1873.05	5500	5530	3790	7030	3790	5410	4222.92	0.52	-59625	6583	5996	5543	4956	4503	5770	4730	19	1620	100	3460	5	1	18927000	850	-18.79	5.85	12	42.05	-239.00	767.00	10060	20230228	-55.37	3790	20240216	18.47	8070	-44.36	20240131	3790	18.47	20240216	10060	-55.37	20230228	3790	18.47	20240216	3.56	N	373200	100	18 억	99297	N	N	N	00	N
78	20240216	121043	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3970	-1440	5	-26.62	11260402780	2854218	671.75	5500	5530	3790	7030	3790	5410	3945.18	0.52	273054	6583	5996	5543	4956	4503	5770	4730	19	1620	100	3460	5	1	18927000	751	-16.61	5.18	12	15.08	-239.00	767.00	10060	20230228	-60.54	3790	20240216	4.75	8070	-50.81	20240131	3790	4.75	20240216	10060	-60.54	20230228	3790	4.75	20240216	3.56	N	373200	100	18 억	99297	N	N	N	00	N
79	20240216	111050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5240	-170	5	-3.14	722443330	135958	32.00	5500	5530	5230	7030	3790	5410	5313.72	0.52	6952	6583	5996	5543	4956	4503	5770	4730	19	1620	100	3460	10	1	18927000	992	-21.92	6.83	12	0.72	-239.00	767.00	10060	20230228	-47.91	4050	20230821	29.38	8070	-35.07	20240131	4215	24.32	20240202	10060	-47.91	20230228	4050	29.38	20230821	3.56	N	373200	100	18 억	99297	N	N	N	00	N
80	20240216	091037	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5400	-10	5	-0.18	149365650	27504	6.47	5500	5530	5230	7030	3790	5410	5430.69	0.52	4074	6583	5996	5543	4956	4503	5770	4730	19	1620	100	3460	10	1	18927000	1022	-22.59	7.04	12	0.15	-239.00	767.00	10060	20230228	-46.32	4050	20230821	33.33	8070	-33.09	20240131	4215	28.11	20240202	10060	-46.32	20230228	4050	33.33	20230821	3.56	N	373200	100	18 억	99297	N	N	N	00	N
81	20240215	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5410	-430	5	-7.36	2329450290	418251	234.01	6130	6130	5090	7590	4090	5840	5569.86	0.70	-29626	6053	5946	5813	5706	5573	5880	5640	19	1750	100	3730	10	1	18927000	1024	-22.64	7.05	12	2.21	-239.00	767.00	10060	20230228	-46.22	4050	20230821	33.58	8070	-32.96	20240131	4215	28.35	20240202	10060	-46.22	20230228	4050	33.58	20230821	3.54	N	373200	100	18 억	131667	N	N	N	00	N
82	20240215	151039	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5500	-340	5	-5.82	2198104050	394161	220.54	6130	6130	5090	7590	4090	5840	5576.66	0.70	-29887	6053	5946	5813	5706	5573	5880	5640	19	1750	100	3730	10	1	18927000	1041	-23.01	7.17	12	2.08	-239.00	767.00	10060	20230228	-45.33	4050	20230821	35.80	8070	-31.85	20240131	4215	30.49	20240202	10060	-45.33	20230228	4050	35.80	20230821	3.54	N	373200	100	18 억	131667	N	N	N	00	N
83	20240215	141032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5710	-130	5	-2.23	913099850	157748	88.26	6130	6130	5640	7590	4090	5840	5788.34	0.70	-35058	6053	5946	5813	5706	5573	5880	5640	19	1750	100	3730	10	1	18927000	1081	-23.89	7.44	12	0.83	-239.00	767.00	10060	20230228	-43.24	4050	20230821	40.99	8070	-29.24	20240131	4215	35.47	20240202	10060	-43.24	20230228	4050	40.99	20230821	3.54	N	373200	100	18 억	131667	N	N	N	00	N
84	20240215	131000	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5710	-130	5	-2.23	735714160	126536	70.80	6130	6130	5700	7590	4090	5840	5814.27	0.70	-31041	6053	5946	5813	5706	5573	5880	5640	19	1750	100	3730	10	1	18927000	1081	-23.89	7.44	12	0.67	-239.00	767.00	10060	20230228	-43.24	4050	20230821	40.99	8070	-29.24	20240131	4215	35.47	20240202	10060	-43.24	20230228	4050	40.99	20230821	3.54	N	373200	100	18 억	131667	N	N	N	00	N
85	20240215	121033	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5750	-90	5	-1.54	580827580	99475	55.66	6130	6130	5730	7590	4090	5840	5838.93	0.70	-20516	6053	5946	5813	5706	5573	5880	5640	19	1750	100	3730	10	1	18927000	1088	-24.06	7.50	12	0.53	-239.00	767.00	10060	20230228	-42.84	4050	20230821	41.98	8070	-28.75	20240131	4215	36.42	20240202	10060	-42.84	20230228	4050	41.98	20230821	3.54	N	373200	100	18 억	131667	N	N	N	00	N
86	20240215	111024	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5760	-80	5	-1.37	449145450	76575	42.84	6130	6130	5730	7590	4090	5840	5865.44	0.70	-17449	6053	5946	5813	5706	5573	5880	5640	19	1750	100	3730	10	1	18927000	1090	-24.10	7.51	12	0.40	-239.00	767.00	10060	20230228	-42.74	4050	20230821	42.22	8070	-28.62	20240131	4215	36.65	20240202	10060	-42.74	20230228	4050	42.22	20230821	3.54	N	373200	100	18 억	131667	N	N	N	00	N
87	20240215	091029	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5830	-10	5	-0.17	188076640	31385	17.56	6130	6130	5830	7590	4090	5840	5992.62	0.70	-16279	6053	5946	5813	5706	5573	5880	5640	19	1750	100	3730	10	1	18927000	1103	-24.39	7.60	12	0.17	-239.00	767.00	10060	20230228	-42.05	4050	20230821	43.95	8070	-27.76	20240131	4215	38.32	20240202	10060	-42.05	20230228	4050	43.95	20230821	3.54	N	373200	100	18 억	131667	N	N	N	00	N
88	20240214	161019	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5840	-120	5	-2.01	1024292620	177534	111.93	5860	5920	5680	7740	4180	5960	5769.50	0.72	-6841	6166	6062	5936	5832	5706	6000	5770	19	1780	100	3810	10	1	18927000	1105	-24.44	7.61	12	0.94	-239.00	767.00	10450	20230208	-44.11	4050	20230821	44.20	8070	-27.63	20240131	4215	38.55	20240202	10060	-41.95	20230228	4050	44.20	20230821	3.53	N	373200	100	18 억	137128	N	N	N	00	N
89	20240214	151023	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5840	-120	5	-2.01	973400870	168823	106.44	5860	5920	5680	7740	4180	5960	5765.75	0.72	-5371	6166	6062	5936	5832	5706	6000	5770	19	1780	100	3810	10	1	18927000	1105	-24.44	7.61	12	0.89	-239.00	767.00	10450	20230208	-44.11	4050	20230821	44.20	8070	-27.63	20240131	4215	38.55	20240202	10060	-41.95	20230228	4050	44.20	20230821	3.53	N	373200	100	18 억	137128	N	N	N	00	N
90	20240214	141019	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5880	-80	5	-1.34	917286180	159237	100.40	5860	5920	5680	7740	4180	5960	5760.45	0.72	-2159	6166	6062	5936	5832	5706	6000	5770	19	1780	100	3810	10	1	18927000	1113	-24.60	7.67	12	0.84	-239.00	767.00	10450	20230208	-43.73	4050	20230821	45.19	8070	-27.14	20240131	4215	39.50	20240202	10060	-41.55	20230228	4050	45.19	20230821	3.53	N	373200	100	18 억	137128	N	N	N	00	N
91	20240214	131021	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5810	-150	5	-2.52	791880370	137877	86.93	5860	5860	5680	7740	4180	5960	5743.30	0.72	6111	6166	6062	5936	5832	5706	6000	5770	19	1780	100	3810	10	1	18927000	1100	-24.31	7.57	12	0.73	-239.00	767.00	10450	20230208	-44.40	4050	20230821	43.46	8070	-28.00	20240131	4215	37.84	20240202	10060	-42.25	20230228	4050	43.46	20230821	3.53	N	373200	100	18 억	137128	N	N	N	00	N
92	20240214	121011	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5760	-200	5	-3.36	690653090	120395	75.91	5860	5860	5680	7740	4180	5960	5736.47	0.72	575	6166	6062	5936	5832	5706	6000	5770	19	1780	100	3810	10	1	18927000	1090	-24.10	7.51	12	0.64	-239.00	767.00	10450	20230208	-44.88	4050	20230821	42.22	8070	-28.62	20240131	4215	36.65	20240202	10060	-42.74	20230228	4050	42.22	20230821	3.53	N	373200	100	18 억	137128	N	N	N	00	N
93	20240214	111017	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5750	-210	5	-3.52	593251880	103395	65.19	5860	5860	5680	7740	4180	5960	5737.62	0.72	1131	6166	6062	5936	5832	5706	6000	5770	19	1780	100	3810	10	1	18927000	1088	-24.06	7.50	12	0.55	-239.00	767.00	10450	20230208	-44.98	4050	20230821	41.98	8070	-28.75	20240131	4215	36.42	20240202	10060	-42.84	20230228	4050	41.98	20230821	3.53	N	373200	100	18 억	137128	N	N	N	00	N
94	20240214	091010	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5840	-120	5	-2.01	132413300	22932	14.46	5860	5860	5690	7740	4180	5960	5773.77	0.72	1892	6166	6062	5936	5832	5706	6000	5770	19	1780	100	3810	10	1	18927000	1105	-24.44	7.61	12	0.12	-239.00	767.00	10450	20230208	-44.11	4050	20230821	44.20	8070	-27.63	20240131	4215	38.55	20240202	10060	-41.95	20230228	4050	44.20	20230821	3.53	N	373200	100	18 억	137128	N	N	N	00	N
95	20240213	161007	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5960	-160	5	-2.61	905881540	151825	39.06	5990	6040	5810	7950	4290	6120	5965.60	0.84	-21127	6393	6256	6043	5906	5693	6325	5975	19	1830	100	3910	10	1	18927000	1128	-24.94	7.77	12	0.80	-239.00	767.00	10450	20230208	-42.97	4050	20230821	47.16	8070	-26.15	20240131	4215	41.40	20240202	10060	-40.76	20230228	4050	47.16	20230821	3.54	N	373200	100	18 억	159182	N	N	N	00	N
96	20240213	151007	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5970	-150	5	-2.45	882870590	147965	38.07	5990	6040	5810	7950	4290	6120	5965.71	0.84	-19688	6393	6256	6043	5906	5693	6325	5975	19	1830	100	3910	10	1	18927000	1130	-24.98	7.78	12	0.78	-239.00	767.00	10450	20230208	-42.87	4050	20230821	47.41	8070	-26.02	20240131	4215	41.64	20240202	10060	-40.66	20230228	4050	47.41	20230821	3.54	N	373200	100	18 억	159182	N	N	N	00	N
97	20240213	141016	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5960	-160	5	-2.61	806588380	135192	34.78	5990	6040	5810	7950	4290	6120	5965.10	0.84	-18948	6393	6256	6043	5906	5693	6325	5975	19	1830	100	3910	10	1	18927000	1128	-24.94	7.77	12	0.71	-239.00	767.00	10450	20230208	-42.97	4050	20230821	47.16	8070	-26.15	20240131	4215	41.40	20240202	10060	-40.76	20230228	4050	47.16	20230821	3.54	N	373200	100	18 억	159182	N	N	N	00	N
98	20240213	131002	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5980	-140	5	-2.29	697956180	116980	30.10	5990	6040	5810	7950	4290	6120	5965.13	0.84	-17835	6393	6256	6043	5906	5693	6325	5975	19	1830	100	3910	10	1	18927000	1132	-25.02	7.80	12	0.62	-239.00	767.00	10450	20230208	-42.78	4050	20230821	47.65	8070	-25.90	20240131	4215	41.87	20240202	10060	-40.56	20230228	4050	47.65	20230821	3.54	N	373200	100	18 억	159182	N	N	N	00	N
99	20240213	121014	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5950	-170	5	-2.78	607125290	101828	26.20	5990	6040	5810	7950	4290	6120	5960.70	0.84	-16489	6393	6256	6043	5906	5693	6325	5975	19	1830	100	3910	10	1	18927000	1126	-24.90	7.76	12	0.54	-239.00	767.00	10450	20230208	-43.06	4050	20230821	46.91	8070	-26.27	20240131	4215	41.16	20240202	10060	-40.85	20230228	4050	46.91	20230821	3.54	N	373200	100	18 억	159182	N	N	N	00	N
100	20240213	111039	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5970	-150	5	-2.45	527104460	88414	22.75	5990	6040	5810	7950	4290	6120	5959.97	0.84	-14854	6393	6256	6043	5906	5693	6325	5975	19	1830	100	3910	10	1	18927000	1130	-24.98	7.78	12	0.47	-239.00	767.00	10450	20230208	-42.87	4050	20230821	47.41	8070	-26.02	20240131	4215	41.64	20240202	10060	-40.66	20230228	4050	47.41	20230821	3.54	N	373200	100	18 억	159182	N	N	N	00	N
101	20240213	100903	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5950	-170	5	-2.78	427679770	71712	18.45	5990	6040	5810	7950	4290	6120	5961.64	0.84	-9432	6393	6256	6043	5906	5693	6325	5975	19	1830	100	3910	10	1	18927000	1126	-24.90	7.76	12	0.38	-239.00	767.00	10450	20230208	-43.06	4050	20230821	46.91	8070	-26.27	20240131	4215	41.16	20240202	10060	-40.85	20230228	4050	46.91	20230821	3.54	N	373200	100	18 억	159182	N	N	N	00	N

43 KiB Raw Blame History

43 KiB

Raw Blame History