KissMeData/016920/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

42 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	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	27	2	1.85	98290072	66195	108.56	1474	1502	1466	1898	1022	1460	1484.86	0.45	-3423	1480	1469	1460	1449	1440	1475	1455	132	438	500	1020	1	1	26493538	394	14.44	0.61	12	0.25	103.00	2433.00	1810	20230223	-17.85	1352	20230726	9.99	1589	-6.42	20240102	1451	2.48	20240228	1768	-15.89	20230306	1352	9.99	20230726	0.65	N	016920	500	132 억	118863	N	N	N	N
3	20240229	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	26	2	1.78	92062938	62006	101.69	1474	1502	1466	1898	1022	1460	1484.74	0.45	-3625	1480	1469	1460	1449	1440	1475	1455	132	438	500	1020	1	1	26493538	394	14.43	0.61	12	0.23	103.00	2433.00	1810	20230223	-17.90	1352	20230726	9.91	1589	-6.48	20240102	1451	2.41	20240228	1768	-15.95	20230306	1352	9.91	20230726	0.65	N	016920	500	132 억	118863	N	N	N	N
4	20240229	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	31	2	2.12	79426319	53507	87.75	1474	1502	1466	1898	1022	1460	1484.41	0.45	-3702	1480	1469	1460	1449	1440	1475	1455	132	438	500	1020	1	1	26493538	395	14.48	0.61	12	0.20	103.00	2433.00	1810	20230223	-17.62	1352	20230726	10.28	1589	-6.17	20240102	1451	2.76	20240228	1768	-15.67	20230306	1352	10.28	20230726	0.65	N	016920	500	132 억	118863	N	N	N	N
5	20240229	130317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	36	2	2.47	70934332	47812	78.41	1474	1502	1466	1898	1022	1460	1483.61	0.45	-3751	1480	1469	1460	1449	1440	1475	1455	132	438	500	1020	1	1	26493538	396	14.52	0.61	12	0.18	103.00	2433.00	1810	20230223	-17.35	1352	20230726	10.65	1589	-5.85	20240102	1451	3.10	20240228	1768	-15.38	20230306	1352	10.65	20230726	0.65	N	016920	500	132 억	118863	N	N	N	N
6	20240229	120317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	28	2	1.92	61942683	41784	68.53	1474	1502	1466	1898	1022	1460	1482.45	0.45	-3762	1480	1469	1460	1449	1440	1475	1455	132	438	500	1020	1	1	26493538	394	14.45	0.61	12	0.16	103.00	2433.00	1810	20230223	-17.79	1352	20230726	10.06	1589	-6.36	20240102	1451	2.55	20240228	1768	-15.84	20230306	1352	10.06	20230726	0.65	N	016920	500	132 억	118863	N	N	N	N
7	20240229	110318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	38	2	2.60	55533847	37478	61.46	1474	1502	1466	1898	1022	1460	1481.77	0.45	-3774	1480	1469	1460	1449	1440	1475	1455	132	438	500	1020	1	1	26493538	397	14.54	0.62	12	0.14	103.00	2433.00	1810	20230223	-17.24	1352	20230726	10.80	1589	-5.73	20240102	1451	3.24	20240228	1768	-15.27	20230306	1352	10.80	20230726	0.65	N	016920	500	132 억	118863	N	N	N	N
8	20240229	100318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	12	2	0.82	20856280	14171	23.24	1474	1474	1466	1898	1022	1460	1471.76	0.45	-3203	1480	1469	1460	1449	1440	1475	1455	132	438	500	1020	1	1	26493538	390	14.29	0.61	12	0.05	103.00	2433.00	1810	20230223	-18.67	1352	20230726	8.88	1589	-7.36	20240102	1451	1.45	20240228	1768	-16.74	20230306	1352	8.88	20230726	0.65	N	016920	500	132 억	118863	N	N	N	N
9	20240229	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	13	2	0.89	6364943	4324	7.09	1474	1474	1470	1898	1022	1460	1472.00	0.45	-2266	1480	1469	1460	1449	1440	1475	1455	132	438	500	1020	1	1	26493538	390	14.30	0.61	12	0.02	103.00	2433.00	1810	20230223	-18.62	1352	20230726	8.95	1589	-7.30	20240102	1451	1.52	20240228	1768	-16.69	20230306	1352	8.95	20230726	0.65	N	016920	500	132 억	118863	N	N	N	N
10	20240228	160258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-5	5	-0.34	88990662	60975	121.73	1457	1471	1451	1904	1026	1465	1459.46	0.47	-5598	1473	1469	1465	1461	1457	1467	1459	132	439	500	1020	1	1	26493538	387	14.17	0.60	12	0.23	103.00	2433.00	1819	20230222	-19.74	1352	20230726	7.99	1589	-8.12	20240102	1451	0.62	20240228	1768	-17.42	20230306	1352	7.99	20230726	0.67	N	016920	500	132 억	124492	N	N	N	N
11	20240228	150301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	-4	5	-0.27	86984379	59607	119.00	1457	1471	1451	1904	1026	1465	1459.30	0.47	-5579	1473	1469	1465	1461	1457	1467	1459	132	439	500	1020	1	1	26493538	387	14.18	0.60	12	0.22	103.00	2433.00	1819	20230222	-19.68	1352	20230726	8.06	1589	-8.06	20240102	1451	0.69	20240228	1768	-17.36	20230306	1352	8.06	20230726	0.67	N	016920	500	132 억	124492	N	N	N	N
12	20240228	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	-8	5	-0.55	41110211	28217	56.33	1457	1464	1451	1904	1026	1465	1456.93	0.47	4261	1473	1469	1465	1461	1457	1467	1459	132	439	500	1020	1	1	26493538	386	14.15	0.60	12	0.11	103.00	2433.00	1819	20230222	-19.90	1352	20230726	7.77	1589	-8.31	20240102	1451	0.41	20240228	1768	-17.59	20230306	1352	7.77	20230726	0.67	N	016920	500	132 억	124492	N	N	N	N
13	20240228	130317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1456	-9	5	-0.61	34975199	24008	47.93	1457	1464	1451	1904	1026	1465	1456.81	0.47	4430	1473	1469	1465	1461	1457	1467	1459	132	439	500	1020	1	1	26493538	386	14.14	0.60	12	0.09	103.00	2433.00	1819	20230222	-19.96	1352	20230726	7.69	1589	-8.37	20240102	1451	0.34	20240228	1768	-17.65	20230306	1352	7.69	20230726	0.67	N	016920	500	132 억	124492	N	N	N	N
14	20240228	120318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1456	-9	5	-0.61	25672112	17607	35.15	1457	1464	1455	1904	1026	1465	1458.06	0.47	4580	1473	1469	1465	1461	1457	1467	1459	132	439	500	1020	1	1	26493538	386	14.14	0.60	12	0.07	103.00	2433.00	1819	20230222	-19.96	1352	20230726	7.69	1589	-8.37	20240102	1455	0.07	20240228	1768	-17.65	20230306	1352	7.69	20230726	0.67	N	016920	500	132 억	124492	N	N	N	N
15	20240228	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	-7	5	-0.48	22854334	15672	31.29	1457	1464	1455	1904	1026	1465	1458.29	0.47	5229	1473	1469	1465	1461	1457	1467	1459	132	439	500	1020	1	1	26493538	386	14.16	0.60	12	0.06	103.00	2433.00	1819	20230222	-19.85	1352	20230726	7.84	1589	-8.24	20240102	1455	0.21	20240228	1768	-17.53	20230306	1352	7.84	20230726	0.67	N	016920	500	132 억	124492	N	N	N	N
16	20240228	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1459	-6	5	-0.41	12085824	8278	16.53	1457	1464	1457	1904	1026	1465	1459.99	0.47	5231	1473	1469	1465	1461	1457	1467	1459	132	439	500	1020	1	1	26493538	387	14.17	0.60	12	0.03	103.00	2433.00	1819	20230222	-19.79	1352	20230726	7.91	1589	-8.18	20240102	1457	0.14	20240228	1768	-17.48	20230306	1352	7.91	20230726	0.67	N	016920	500	132 억	124492	N	N	N	N
17	20240228	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1459	-6	5	-0.41	8421607	5769	11.52	1457	1461	1457	1904	1026	1465	1459.80	0.47	5231	1473	1469	1465	1461	1457	1467	1459	132	439	500	1020	1	1	26493538	387	14.17	0.60	12	0.02	103.00	2433.00	1819	20230222	-19.79	1352	20230726	7.91	1589	-8.18	20240102	1457	0.14	20240228	1768	-17.48	20230306	1352	7.91	20230726	0.67	N	016920	500	132 억	124492	N	N	N	N
18	20240227	160318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	-10	5	-0.68	73365024	50092	158.05	1468	1469	1461	1917	1033	1475	1464.61	0.48	-2222	1495	1485	1475	1465	1455	1490	1470	132	442	500	1030	1	1	26493538	388	14.22	0.60	12	0.19	103.00	2433.00	1825	20230221	-19.73	1352	20230726	8.36	1589	-7.80	20240102	1458	0.48	20240118	1768	-17.14	20230306	1352	8.36	20230726	0.67	N	016920	500	132 억	126745	N	N	N	N
19	20240227	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	-8	5	-0.54	71587848	48879	154.22	1468	1469	1461	1917	1033	1475	1464.59	0.48	-2253	1495	1485	1475	1465	1455	1490	1470	132	442	500	1030	1	1	26493538	389	14.24	0.60	12	0.18	103.00	2433.00	1825	20230221	-19.62	1352	20230726	8.51	1589	-7.68	20240102	1458	0.62	20240118	1768	-17.02	20230306	1352	8.51	20230726	0.67	N	016920	500	132 억	126745	N	N	N	N
20	20240227	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	-10	5	-0.68	26752206	18260	57.61	1468	1469	1462	1917	1033	1475	1465.07	0.48	-1090	1495	1485	1475	1465	1455	1490	1470	132	442	500	1030	1	1	26493538	388	14.22	0.60	12	0.07	103.00	2433.00	1825	20230221	-19.73	1352	20230726	8.36	1589	-7.80	20240102	1458	0.48	20240118	1768	-17.14	20230306	1352	8.36	20230726	0.67	N	016920	500	132 억	126745	N	N	N	N
21	20240227	130256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	-11	5	-0.75	25616629	17485	55.17	1468	1469	1462	1917	1033	1475	1465.06	0.48	-436	1495	1485	1475	1465	1455	1490	1470	132	442	500	1030	1	1	26493538	388	14.21	0.60	12	0.07	103.00	2433.00	1825	20230221	-19.78	1352	20230726	8.28	1589	-7.87	20240102	1458	0.41	20240118	1768	-17.19	20230306	1352	8.28	20230726	0.67	N	016920	500	132 억	126745	N	N	N	N
22	20240227	120318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	-10	5	-0.68	18951154	12933	40.81	1468	1469	1462	1917	1033	1475	1465.33	0.48	-436	1495	1485	1475	1465	1455	1490	1470	132	442	500	1030	1	1	26493538	388	14.22	0.60	12	0.05	103.00	2433.00	1825	20230221	-19.73	1352	20230726	8.36	1589	-7.80	20240102	1458	0.48	20240118	1768	-17.14	20230306	1352	8.36	20230726	0.67	N	016920	500	132 억	126745	N	N	N	N
23	20240227	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	-8	5	-0.54	15478886	10564	33.33	1468	1469	1462	1917	1033	1475	1465.25	0.48	-208	1495	1485	1475	1465	1455	1490	1470	132	442	500	1030	1	1	26493538	389	14.24	0.60	12	0.04	103.00	2433.00	1825	20230221	-19.62	1352	20230726	8.51	1589	-7.68	20240102	1458	0.62	20240118	1768	-17.02	20230306	1352	8.51	20230726	0.67	N	016920	500	132 억	126745	N	N	N	N
24	20240227	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-7	5	-0.47	14318779	9773	30.84	1468	1469	1462	1917	1033	1475	1465.14	0.48	-224	1495	1485	1475	1465	1455	1490	1470	132	442	500	1030	1	1	26493538	389	14.25	0.60	12	0.04	103.00	2433.00	1825	20230221	-19.56	1352	20230726	8.58	1589	-7.61	20240102	1458	0.69	20240118	1768	-16.97	20230306	1352	8.58	20230726	0.67	N	016920	500	132 억	126745	N	N	N	N
25	20240227	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	-6	5	-0.41	972676	663	2.09	1468	1469	1465	1917	1033	1475	1467.08	0.48	105	1495	1485	1475	1465	1455	1490	1470	132	442	500	1030	1	1	26493538	389	14.26	0.60	12	0.00	103.00	2433.00	1825	20230221	-19.51	1352	20230726	8.65	1589	-7.55	20240102	1458	0.75	20240118	1768	-16.91	20230306	1352	8.65	20230726	0.67	N	016920	500	132 억	126745	N	N	N	N
26	20240226	160315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	3	2	0.20	46698211	31694	123.17	1472	1485	1465	1913	1031	1472	1473.41	0.48	-1519	1488	1479	1473	1464	1458	1484	1469	132	441	500	1030	1	1	26493538	391	14.32	0.61	12	0.12	103.00	2433.00	1825	20230220	-19.18	1352	20230726	9.10	1589	-7.17	20240102	1458	1.17	20240118	1768	-16.57	20230306	1352	9.10	20230726	0.69	N	016920	500	132 억	128295	N	N	N	N
27	20240226	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	8	2	0.54	41080100	27899	108.42	1472	1483	1465	1913	1031	1472	1472.46	0.48	-1550	1488	1479	1473	1464	1458	1484	1469	132	441	500	1030	1	1	26493538	392	14.37	0.61	12	0.11	103.00	2433.00	1825	20230220	-18.90	1352	20230726	9.47	1589	-6.86	20240102	1458	1.51	20240118	1768	-16.29	20230306	1352	9.47	20230726	0.69	N	016920	500	132 억	128295	N	N	N	N
28	20240226	140315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	4	2	0.27	36019428	24478	95.13	1472	1477	1465	1913	1031	1472	1471.50	0.48	-1157	1488	1479	1473	1464	1458	1484	1469	132	441	500	1030	1	1	26493538	391	14.33	0.61	12	0.09	103.00	2433.00	1825	20230220	-19.12	1352	20230726	9.17	1589	-7.11	20240102	1458	1.23	20240118	1768	-16.52	20230306	1352	9.17	20230726	0.69	N	016920	500	132 억	128295	N	N	N	N
29	20240226	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	4	2	0.27	27779077	18880	73.37	1472	1477	1465	1913	1031	1472	1471.35	0.48	-1160	1488	1479	1473	1464	1458	1484	1469	132	441	500	1030	1	1	26493538	391	14.33	0.61	12	0.07	103.00	2433.00	1825	20230220	-19.12	1352	20230726	9.17	1589	-7.11	20240102	1458	1.23	20240118	1768	-16.52	20230306	1352	9.17	20230726	0.69	N	016920	500	132 억	128295	N	N	N	N
30	20240226	120314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	0	3	0.00	24816792	16873	65.57	1472	1476	1465	1913	1031	1472	1470.80	0.48	-1160	1488	1479	1473	1464	1458	1484	1469	132	441	500	1030	1	1	26493538	390	14.29	0.61	12	0.06	103.00	2433.00	1825	20230220	-19.34	1352	20230726	8.88	1589	-7.36	20240102	1458	0.96	20240118	1768	-16.74	20230306	1352	8.88	20230726	0.69	N	016920	500	132 억	128295	N	N	N	N
31	20240226	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	0	3	0.00	17808857	12111	47.07	1472	1476	1465	1913	1031	1472	1470.47	0.48	-1160	1488	1479	1473	1464	1458	1484	1469	132	441	500	1030	1	1	26493538	390	14.29	0.61	12	0.05	103.00	2433.00	1825	20230220	-19.34	1352	20230726	8.88	1589	-7.36	20240102	1458	0.96	20240118	1768	-16.74	20230306	1352	8.88	20230726	0.69	N	016920	500	132 억	128295	N	N	N	N
32	20240226	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	2	2	0.14	12882029	8768	34.07	1472	1476	1465	1913	1031	1472	1469.21	0.48	-337	1488	1479	1473	1464	1458	1484	1469	132	441	500	1030	1	1	26493538	391	14.31	0.61	12	0.03	103.00	2433.00	1825	20230220	-19.23	1352	20230726	9.02	1589	-7.24	20240102	1458	1.10	20240118	1768	-16.63	20230306	1352	9.02	20230726	0.69	N	016920	500	132 억	128295	N	N	N	N
33	20240226	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	0	3	0.00	1611840	1095	4.26	1472	1472	1472	1913	1031	1472	1472.00	0.48	0	1488	1479	1473	1464	1458	1484	1469	132	441	500	1030	1	1	26493538	390	14.29	0.61	12	0.00	103.00	2433.00	1825	20230220	-19.34	1352	20230726	8.88	1589	-7.36	20240102	1458	0.96	20240118	1768	-16.74	20230306	1352	8.88	20230726	0.69	N	016920	500	132 억	128295	N	N	N	N
34	20240223	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	-3	5	-0.20	37415914	25432	119.93	1470	1482	1467	1917	1033	1475	1471.21	0.49	-1930	1481	1478	1473	1470	1465	1479	1471	132	442	500	1030	1	1	26493538	390	14.29	0.61	12	0.10	103.00	2433.00	1825	20230220	-19.34	1352	20230726	8.88	1589	-7.36	20240102	1458	0.96	20240118	1810	-18.67	20230223	1352	8.88	20230726	0.70	N	016920	500	132 억	130225	N	N	N	N
35	20240223	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	0	3	0.00	32892712	22355	105.42	1470	1482	1467	1917	1033	1475	1471.38	0.49	-1930	1481	1478	1473	1470	1465	1479	1471	132	442	500	1030	1	1	26493538	391	14.32	0.61	12	0.08	103.00	2433.00	1825	20230220	-19.18	1352	20230726	9.10	1589	-7.17	20240102	1458	1.17	20240118	1810	-18.51	20230223	1352	9.10	20230726	0.70	N	016920	500	132 억	130225	N	N	N	N
36	20240223	140310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	-3	5	-0.20	26263732	17860	84.23	1470	1482	1467	1917	1033	1475	1470.53	0.49	-1930	1481	1478	1473	1470	1465	1479	1471	132	442	500	1030	1	1	26493538	390	14.29	0.61	12	0.07	103.00	2433.00	1825	20230220	-19.34	1352	20230726	8.88	1589	-7.36	20240102	1458	0.96	20240118	1810	-18.67	20230223	1352	8.88	20230726	0.70	N	016920	500	132 억	130225	N	N	N	N
37	20240223	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-2	5	-0.14	25518277	17354	81.84	1470	1482	1467	1917	1033	1475	1470.46	0.49	-1930	1481	1478	1473	1470	1465	1479	1471	132	442	500	1030	1	1	26493538	390	14.30	0.61	12	0.07	103.00	2433.00	1825	20230220	-19.29	1352	20230726	8.95	1589	-7.30	20240102	1458	1.03	20240118	1810	-18.62	20230223	1352	8.95	20230726	0.70	N	016920	500	132 억	130225	N	N	N	N
38	20240223	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-5	5	-0.34	22228427	15121	71.31	1470	1482	1467	1917	1033	1475	1470.04	0.49	-476	1481	1478	1473	1470	1465	1479	1471	132	442	500	1030	1	1	26493538	389	14.27	0.60	12	0.06	103.00	2433.00	1825	20230220	-19.45	1352	20230726	8.73	1589	-7.49	20240102	1458	0.82	20240118	1810	-18.78	20230223	1352	8.73	20230726	0.70	N	016920	500	132 억	130225	N	N	N	N
39	20240223	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	1	2	0.07	18501661	12586	59.35	1470	1482	1467	1917	1033	1475	1470.02	0.49	-426	1481	1478	1473	1470	1465	1479	1471	132	442	500	1030	1	1	26493538	391	14.33	0.61	12	0.05	103.00	2433.00	1825	20230220	-19.12	1352	20230726	9.17	1589	-7.11	20240102	1458	1.23	20240118	1810	-18.45	20230223	1352	9.17	20230726	0.70	N	016920	500	132 억	130225	N	N	N	N
40	20240223	100309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	-1	5	-0.07	9822893	6687	31.54	1470	1474	1467	1917	1033	1475	1468.95	0.49	-347	1481	1478	1473	1470	1465	1479	1471	132	442	500	1030	1	1	26493538	391	14.31	0.61	12	0.03	103.00	2433.00	1825	20230220	-19.23	1352	20230726	9.02	1589	-7.24	20240102	1458	1.10	20240118	1810	-18.56	20230223	1352	9.02	20230726	0.70	N	016920	500	132 억	130225	N	N	N	N
41	20240223	090309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	-8	5	-0.54	8050992	5481	25.85	1470	1473	1467	1917	1033	1475	1468.89	0.49	-256	1481	1478	1473	1470	1465	1479	1471	132	442	500	1030	1	1	26493538	389	14.24	0.60	12	0.02	103.00	2433.00	1825	20230220	-19.62	1352	20230726	8.51	1589	-7.68	20240102	1458	0.62	20240118	1810	-18.95	20230223	1352	8.51	20230726	0.70	N	016920	500	132 억	130225	N	N	N	N
42	20240222	160303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	0	3	0.00	31241444	21205	59.30	1470	1476	1468	1917	1033	1475	1473.31	0.50	-1105	1495	1485	1476	1466	1457	1490	1471	132	442	500	1030	1	1	26493538	391	14.32	0.61	12	0.08	103.00	2433.00	1825	20230220	-19.18	1352	20230726	9.10	1589	-7.17	20240102	1458	1.17	20240118	1819	-18.91	20230222	1352	9.10	20230726	0.70	N	016920	500	132 억	131330	N	N	N	N
43	20240222	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	1	2	0.07	28801901	19549	54.67	1470	1476	1468	1917	1033	1475	1473.32	0.50	-1105	1495	1485	1476	1466	1457	1490	1471	132	442	500	1030	1	1	26493538	391	14.33	0.61	12	0.07	103.00	2433.00	1825	20230220	-19.12	1352	20230726	9.17	1589	-7.11	20240102	1458	1.23	20240118	1819	-18.86	20230222	1352	9.17	20230726	0.70	N	016920	500	132 억	131330	N	N	N	N
44	20240222	140310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	0	3	0.00	20001714	13579	37.97	1470	1476	1468	1917	1033	1475	1472.99	0.50	-1104	1495	1485	1476	1466	1457	1490	1471	132	442	500	1030	1	1	26493538	391	14.32	0.61	12	0.05	103.00	2433.00	1825	20230220	-19.18	1352	20230726	9.10	1589	-7.17	20240102	1458	1.17	20240118	1819	-18.91	20230222	1352	9.10	20230726	0.70	N	016920	500	132 억	131330	N	N	N	N
45	20240222	130303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	0	3	0.00	18503371	12563	35.13	1470	1476	1468	1917	1033	1475	1472.85	0.50	-1100	1495	1485	1476	1466	1457	1490	1471	132	442	500	1030	1	1	26493538	391	14.32	0.61	12	0.05	103.00	2433.00	1825	20230220	-19.18	1352	20230726	9.10	1589	-7.17	20240102	1458	1.17	20240118	1819	-18.91	20230222	1352	9.10	20230726	0.70	N	016920	500	132 억	131330	N	N	N	N
46	20240222	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	-4	5	-0.27	14458818	9821	27.46	1470	1476	1468	1917	1033	1475	1472.23	0.50	-1094	1495	1485	1476	1466	1457	1490	1471	132	442	500	1030	1	1	26493538	390	14.28	0.60	12	0.04	103.00	2433.00	1825	20230220	-19.40	1352	20230726	8.80	1589	-7.43	20240102	1458	0.89	20240118	1819	-19.13	20230222	1352	8.80	20230726	0.70	N	016920	500	132 억	131330	N	N	N	N
47	20240222	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	0	3	0.00	9342682	6347	17.75	1470	1476	1468	1917	1033	1475	1471.98	0.50	-1027	1495	1485	1476	1466	1457	1490	1471	132	442	500	1030	1	1	26493538	391	14.32	0.61	12	0.02	103.00	2433.00	1825	20230220	-19.18	1352	20230726	9.10	1589	-7.17	20240102	1458	1.17	20240118	1819	-18.91	20230222	1352	9.10	20230726	0.70	N	016920	500	132 억	131330	N	N	N	N
48	20240222	100306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	-1	5	-0.07	6892545	4686	13.10	1470	1474	1468	1917	1033	1475	1470.88	0.50	-932	1495	1485	1476	1466	1457	1490	1471	132	442	500	1030	1	1	26493538	391	14.31	0.61	12	0.02	103.00	2433.00	1825	20230220	-19.23	1352	20230726	9.02	1589	-7.24	20240102	1458	1.10	20240118	1819	-18.97	20230222	1352	9.02	20230726	0.70	N	016920	500	132 억	131330	N	N	N	N
49	20240222	090309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-7	5	-0.47	2884650	1964	5.49	1470	1470	1468	1917	1033	1475	1468.76	0.50	-47	1495	1485	1476	1466	1457	1490	1471	132	442	500	1030	1	1	26493538	389	14.25	0.60	12	0.01	103.00	2433.00	1825	20230220	-19.56	1352	20230726	8.58	1589	-7.61	20240102	1458	0.69	20240118	1819	-19.30	20230222	1352	8.58	20230726	0.70	N	016920	500	132 억	131330	N	N	N	N
50	20240221	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	3	2	0.20	52655467	35755	83.17	1472	1486	1467	1913	1031	1472	1472.67	0.52	-5428	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	391	14.32	0.61	12	0.13	103.00	2433.00	1825	20230215	-19.18	1352	20230726	9.10	1589	-7.17	20240102	1458	1.17	20240118	1825	-19.18	20230221	1352	9.10	20230726	0.70	N	016920	500	132 억	136758	N	N	N	N
51	20240221	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	-1	5	-0.07	48780882	33121	77.05	1472	1486	1467	1913	1031	1472	1472.81	0.52	-5410	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	390	14.28	0.60	12	0.13	103.00	2433.00	1825	20230215	-19.40	1352	20230726	8.80	1589	-7.43	20240102	1458	0.89	20240118	1825	-19.40	20230221	1352	8.80	20230726	0.70	N	016920	500	132 억	136758	N	N	N	N
52	20240221	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	1	2	0.07	42857122	29101	67.70	1472	1486	1467	1913	1031	1472	1472.70	0.52	-5259	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	390	14.30	0.61	12	0.11	103.00	2433.00	1825	20230215	-19.29	1352	20230726	8.95	1589	-7.30	20240102	1458	1.03	20240118	1825	-19.29	20230221	1352	8.95	20230726	0.70	N	016920	500	132 억	136758	N	N	N	N
53	20240221	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-4	5	-0.27	28525457	19413	45.16	1472	1475	1467	1913	1031	1472	1469.40	0.52	-2807	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	389	14.25	0.60	12	0.07	103.00	2433.00	1825	20230215	-19.56	1352	20230726	8.58	1589	-7.61	20240102	1458	0.69	20240118	1825	-19.56	20230221	1352	8.58	20230726	0.70	N	016920	500	132 억	136758	N	N	N	N
54	20240221	120306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	0	3	0.00	22068249	15020	34.94	1472	1475	1467	1913	1031	1472	1469.26	0.52	-2489	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	390	14.29	0.61	12	0.06	103.00	2433.00	1825	20230215	-19.34	1352	20230726	8.88	1589	-7.36	20240102	1458	0.96	20240118	1825	-19.34	20230221	1352	8.88	20230726	0.70	N	016920	500	132 억	136758	N	N	N	N
55	20240221	110307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	-3	5	-0.20	20448791	13918	32.38	1472	1475	1467	1913	1031	1472	1469.23	0.52	-1717	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	389	14.26	0.60	12	0.05	103.00	2433.00	1825	20230215	-19.51	1352	20230726	8.65	1589	-7.55	20240102	1458	0.75	20240118	1825	-19.51	20230221	1352	8.65	20230726	0.70	N	016920	500	132 억	136758	N	N	N	N
56	20240221	100305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	-5	5	-0.34	13156971	8953	20.83	1472	1475	1467	1913	1031	1472	1469.56	0.52	-1017	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	389	14.24	0.60	12	0.03	103.00	2433.00	1825	20230215	-19.62	1352	20230726	8.51	1589	-7.68	20240102	1458	0.62	20240118	1825	-19.62	20230221	1352	8.51	20230726	0.70	N	016920	500	132 억	136758	N	N	N	N
57	20240221	090304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-2	5	-0.14	858090	583	1.36	1472	1473	1470	1913	1031	1472	1471.85	0.52	-288	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	389	14.27	0.60	12	0.00	103.00	2433.00	1825	20230215	-19.45	1352	20230726	8.73	1589	-7.49	20240102	1458	0.82	20240118	1825	-19.45	20230221	1352	8.73	20230726	0.70	N	016920	500	132 억	136758	N	N	N	N
58	20240220	160301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	-6	5	-0.41	63570412	42988	60.85	1488	1495	1472	1921	1035	1478	1478.79	0.52	-598	1492	1484	1476	1468	1460	1481	1465	132	443	500	1030	1	1	26493538	390	14.29	0.61	12	0.16	103.00	2433.00	1845	20230214	-20.22	1352	20230726	8.88	1589	-7.36	20240102	1458	0.96	20240118	1825	-19.34	20230220	1352	8.88	20230726	0.70	N	016920	500	132 억	137356	N	N	N	N
59	20240220	150304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-5	5	-0.34	56677317	38307	54.23	1488	1495	1473	1921	1035	1478	1479.56	0.52	-488	1492	1484	1476	1468	1460	1481	1465	132	443	500	1030	1	1	26493538	390	14.30	0.61	12	0.14	103.00	2433.00	1845	20230214	-20.16	1352	20230726	8.95	1589	-7.30	20240102	1458	1.03	20240118	1825	-19.29	20230220	1352	8.95	20230726	0.70	N	016920	500	132 억	137356	N	N	N	N
60	20240220	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	2	2	0.14	49628524	33529	47.46	1488	1495	1475	1921	1035	1478	1480.17	0.52	-385	1492	1484	1476	1468	1460	1481	1465	132	443	500	1030	1	1	26493538	392	14.37	0.61	12	0.13	103.00	2433.00	1845	20230214	-19.78	1352	20230726	9.47	1589	-6.86	20240102	1458	1.51	20240118	1825	-18.90	20230220	1352	9.47	20230726	0.70	N	016920	500	132 억	137356	N	N	N	N
61	20240220	130304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	-2	5	-0.14	40658680	27461	38.87	1488	1495	1475	1921	1035	1478	1480.60	0.52	100	1492	1484	1476	1468	1460	1481	1465	132	443	500	1030	1	1	26493538	391	14.33	0.61	12	0.10	103.00	2433.00	1845	20230214	-20.00	1352	20230726	9.17	1589	-7.11	20240102	1458	1.23	20240118	1825	-19.12	20230220	1352	9.17	20230726	0.70	N	016920	500	132 억	137356	N	N	N	N
62	20240220	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-3	5	-0.20	33161822	22385	31.69	1488	1495	1475	1921	1035	1478	1481.43	0.52	100	1492	1484	1476	1468	1460	1481	1465	132	443	500	1030	1	1	26493538	391	14.32	0.61	12	0.08	103.00	2433.00	1845	20230214	-20.05	1352	20230726	9.10	1589	-7.17	20240102	1458	1.17	20240118	1825	-19.18	20230220	1352	9.10	20230726	0.70	N	016920	500	132 억	137356	N	N	N	N
63	20240220	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-3	5	-0.20	29445575	19867	28.12	1488	1495	1475	1921	1035	1478	1482.13	0.52	237	1492	1484	1476	1468	1460	1481	1465	132	443	500	1030	1	1	26493538	391	14.32	0.61	12	0.07	103.00	2433.00	1845	20230214	-20.05	1352	20230726	9.10	1589	-7.17	20240102	1458	1.17	20240118	1825	-19.18	20230220	1352	9.10	20230726	0.70	N	016920	500	132 억	137356	N	N	N	N
64	20240220	100252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	-1	5	-0.07	17422638	11734	16.61	1488	1495	1475	1921	1035	1478	1484.80	0.52	237	1492	1484	1476	1468	1460	1481	1465	132	443	500	1030	1	1	26493538	391	14.34	0.61	12	0.04	103.00	2433.00	1845	20230214	-19.95	1352	20230726	9.25	1589	-7.05	20240102	1458	1.30	20240118	1825	-19.07	20230220	1352	9.25	20230726	0.70	N	016920	500	132 억	137356	N	N	N	N
65	20240220	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	-1	5	-0.07	7229528	4873	6.90	1488	1488	1477	1921	1035	1478	1483.59	0.52	-47	1492	1484	1476	1468	1460	1481	1465	132	443	500	1030	1	1	26493538	391	14.34	0.61	12	0.02	103.00	2433.00	1845	20230214	-19.95	1352	20230726	9.25	1589	-7.05	20240102	1458	1.30	20240118	1825	-19.07	20230220	1352	9.25	20230726	0.70	N	016920	500	132 억	137356	N	N	N	N
66	20240219	160303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-2	5	-0.14	104237287	70635	105.23	1484	1484	1468	1924	1036	1480	1475.72	0.51	3073	1494	1487	1478	1471	1462	1488	1472	132	444	500	1030	1	1	26493538	392	14.35	0.61	12	0.27	103.00	2433.00	1845	20230213	-19.89	1352	20230726	9.32	1589	-6.99	20240102	1458	1.37	20240118	1825	-19.01	20230220	1352	9.32	20230726	0.71	N	016920	500	132 억	134283	N	N	N	N
67	20240219	150305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-2	5	-0.14	100963434	68417	101.92	1484	1484	1468	1924	1036	1480	1475.71	0.51	2595	1494	1487	1478	1471	1462	1488	1472	132	444	500	1030	1	1	26493538	392	14.35	0.61	12	0.26	103.00	2433.00	1845	20230213	-19.89	1352	20230726	9.32	1589	-6.99	20240102	1458	1.37	20240118	1825	-19.01	20230220	1352	9.32	20230726	0.71	N	016920	500	132 억	134283	N	N	N	N
68	20240219	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	-3	5	-0.20	73594646	49853	74.27	1484	1484	1468	1924	1036	1480	1476.23	0.51	1801	1494	1487	1478	1471	1462	1488	1472	132	444	500	1030	1	1	26493538	391	14.34	0.61	12	0.19	103.00	2433.00	1845	20230213	-19.95	1352	20230726	9.25	1589	-7.05	20240102	1458	1.30	20240118	1825	-19.07	20230220	1352	9.25	20230726	0.71	N	016920	500	132 억	134283	N	N	N	N
69	20240219	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	1	2	0.07	71926061	48726	72.59	1484	1484	1468	1924	1036	1480	1476.13	0.51	1681	1494	1487	1478	1471	1462	1488	1472	132	444	500	1030	1	1	26493538	392	14.38	0.61	12	0.18	103.00	2433.00	1845	20230213	-19.73	1352	20230726	9.54	1589	-6.80	20240102	1458	1.58	20240118	1825	-18.85	20230220	1352	9.54	20230726	0.71	N	016920	500	132 억	134283	N	N	N	N
70	20240219	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	0	3	0.00	68674684	46526	69.31	1484	1484	1468	1924	1036	1480	1476.05	0.51	1504	1494	1487	1478	1471	1462	1488	1472	132	444	500	1030	1	1	26493538	392	14.37	0.61	12	0.18	103.00	2433.00	1845	20230213	-19.78	1352	20230726	9.47	1589	-6.86	20240102	1458	1.51	20240118	1825	-18.90	20230220	1352	9.47	20230726	0.71	N	016920	500	132 억	134283	N	N	N	N
71	20240219	110303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	-3	5	-0.20	53065852	35974	53.59	1484	1484	1468	1924	1036	1480	1475.12	0.51	1093	1494	1487	1478	1471	1462	1488	1472	132	444	500	1030	1	1	26493538	391	14.34	0.61	12	0.14	103.00	2433.00	1845	20230213	-19.95	1352	20230726	9.25	1589	-7.05	20240102	1458	1.30	20240118	1825	-19.07	20230220	1352	9.25	20230726	0.71	N	016920	500	132 억	134283	N	N	N	N
72	20240219	100302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-5	5	-0.34	38610495	26180	39.00	1484	1484	1468	1924	1036	1480	1474.81	0.51	1083	1494	1487	1478	1471	1462	1488	1472	132	444	500	1030	1	1	26493538	391	14.32	0.61	12	0.10	103.00	2433.00	1845	20230213	-20.05	1352	20230726	9.10	1589	-7.17	20240102	1458	1.17	20240118	1825	-19.18	20230220	1352	9.10	20230726	0.71	N	016920	500	132 억	134283	N	N	N	N
73	20240219	090302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	2	2	0.14	4961925	3348	4.99	1484	1484	1481	1924	1036	1480	1482.06	0.51	863	1494	1487	1478	1471	1462	1488	1472	132	444	500	1030	1	1	26493538	393	14.39	0.61	12	0.01	103.00	2433.00	1845	20230213	-19.67	1352	20230726	9.62	1589	-6.73	20240102	1458	1.65	20240118	1825	-18.79	20230220	1352	9.62	20230726	0.71	N	016920	500	132 억	134283	N	N	N	N
74	20240216	160301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	0	3	0.00	99160209	67125	575.00	1480	1485	1469	1924	1036	1480	1477.25	0.51	378	1493	1486	1482	1475	1471	1484	1473	132	444	500	1030	1	1	26493538	392	14.37	0.61	12	0.25	103.00	2433.00	1845	20230213	-19.78	1352	20230726	9.47	1589	-6.86	20240102	1458	1.51	20240118	1825	-18.90	20230220	1352	9.47	20230726	0.69	N	016920	500	132 억	133904	N	N	N	N
75	20240216	150301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	-1	5	-0.07	97680416	66125	566.43	1480	1485	1469	1924	1036	1480	1477.21	0.51	233	1493	1486	1482	1475	1471	1484	1473	132	444	500	1030	1	1	26493538	392	14.36	0.61	12	0.25	103.00	2433.00	1845	20230213	-19.84	1352	20230726	9.39	1589	-6.92	20240102	1458	1.44	20240118	1825	-18.96	20230220	1352	9.39	20230726	0.69	N	016920	500	132 억	133904	N	N	N	N
76	20240216	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	3	2	0.20	90707884	61417	526.10	1480	1485	1469	1924	1036	1480	1476.92	0.51	-331	1493	1486	1482	1475	1471	1484	1473	132	444	500	1030	1	1	26493538	393	14.40	0.61	12	0.23	103.00	2433.00	1845	20230213	-19.62	1352	20230726	9.69	1589	-6.67	20240102	1458	1.71	20240118	1825	-18.74	20230220	1352	9.69	20230726	0.69	N	016920	500	132 억	133904	N	N	N	N
77	20240216	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	3	2	0.20	85269047	57745	494.65	1480	1485	1469	1924	1036	1480	1476.65	0.51	-446	1493	1486	1482	1475	1471	1484	1473	132	444	500	1030	1	1	26493538	393	14.40	0.61	12	0.22	103.00	2433.00	1845	20230213	-19.62	1352	20230726	9.69	1589	-6.67	20240102	1458	1.71	20240118	1825	-18.74	20230220	1352	9.69	20230726	0.69	N	016920	500	132 억	133904	N	N	N	N
78	20240216	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1484	4	2	0.27	74171452	50246	430.41	1480	1485	1469	1924	1036	1480	1476.17	0.51	-630	1493	1486	1482	1475	1471	1484	1473	132	444	500	1030	1	1	26493538	393	14.41	0.61	12	0.19	103.00	2433.00	1845	20230213	-19.57	1352	20230726	9.76	1589	-6.61	20240102	1458	1.78	20240118	1825	-18.68	20230220	1352	9.76	20230726	0.69	N	016920	500	132 억	133904	N	N	N	N
79	20240216	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	1	2	0.07	61441657	41639	356.68	1480	1485	1469	1924	1036	1480	1475.58	0.51	-651	1493	1486	1482	1475	1471	1484	1473	132	444	500	1030	1	1	26493538	392	14.38	0.61	12	0.16	103.00	2433.00	1845	20230213	-19.73	1352	20230726	9.54	1589	-6.80	20240102	1458	1.58	20240118	1825	-18.85	20230220	1352	9.54	20230726	0.69	N	016920	500	132 억	133904	N	N	N	N
80	20240216	100302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	-1	5	-0.07	44148229	29910	256.21	1480	1485	1471	1924	1036	1480	1476.04	0.51	-1075	1493	1486	1482	1475	1471	1484	1473	132	444	500	1030	1	1	26493538	392	14.36	0.61	12	0.11	103.00	2433.00	1845	20230213	-19.84	1352	20230726	9.39	1589	-6.92	20240102	1458	1.44	20240118	1825	-18.96	20230220	1352	9.39	20230726	0.69	N	016920	500	132 억	133904	N	N	N	N
81	20240216	090258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	0	3	0.00	216093	146	1.25	1480	1481	1480	1924	1036	1480	1480.09	0.51	-16	1493	1486	1482	1475	1471	1484	1473	132	444	500	1030	1	1	26493538	392	14.37	0.61	12	0.00	103.00	2433.00	1845	20230213	-19.78	1352	20230726	9.47	1589	-6.86	20240102	1458	1.51	20240118	1825	-18.90	20230220	1352	9.47	20230726	0.69	N	016920	500	132 억	133904	N	N	N	N
82	20240215	160301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	1	2	0.07	17126129	11574	17.08	1489	1489	1478	1922	1036	1479	1479.71	0.51	-1356	1495	1486	1478	1469	1461	1491	1474	132	443	500	1030	1	1	26493538	392	14.37	0.61	12	0.04	103.00	2433.00	1847	20230209	-19.87	1352	20230726	9.47	1589	-6.86	20240102	1458	1.51	20240118	1825	-18.90	20230215	1352	9.47	20230726	0.69	N	016920	500	132 억	135268	N	N	N	N
83	20240215	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	0	3	0.00	14036446	9485	14.00	1489	1489	1478	1922	1036	1479	1479.86	0.51	-947	1495	1486	1478	1469	1461	1491	1474	132	443	500	1030	1	1	26493538	392	14.36	0.61	12	0.04	103.00	2433.00	1847	20230209	-19.92	1352	20230726	9.39	1589	-6.92	20240102	1458	1.44	20240118	1825	-18.96	20230215	1352	9.39	20230726	0.69	N	016920	500	132 억	135268	N	N	N	N
84	20240215	140300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	2	2	0.14	12175575	8227	12.14	1489	1489	1478	1922	1036	1479	1479.95	0.51	-746	1495	1486	1478	1469	1461	1491	1474	132	443	500	1030	1	1	26493538	392	14.38	0.61	12	0.03	103.00	2433.00	1847	20230209	-19.82	1352	20230726	9.54	1589	-6.80	20240102	1458	1.58	20240118	1825	-18.85	20230215	1352	9.54	20230726	0.69	N	016920	500	132 억	135268	N	N	N	N
85	20240215	130259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	0	3	0.00	9579316	6473	9.55	1489	1489	1478	1922	1036	1479	1479.89	0.51	-154	1495	1486	1478	1469	1461	1491	1474	132	443	500	1030	1	1	26493538	392	14.36	0.61	12	0.02	103.00	2433.00	1847	20230209	-19.92	1352	20230726	9.39	1589	-6.92	20240102	1458	1.44	20240118	1825	-18.96	20230215	1352	9.39	20230726	0.69	N	016920	500	132 억	135268	N	N	N	N
86	20240215	120300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	2	2	0.14	7936899	5364	7.92	1489	1489	1478	1922	1036	1479	1479.66	0.51	-154	1495	1486	1478	1469	1461	1491	1474	132	443	500	1030	1	1	26493538	392	14.38	0.61	12	0.02	103.00	2433.00	1847	20230209	-19.82	1352	20230726	9.54	1589	-6.80	20240102	1458	1.58	20240118	1825	-18.85	20230215	1352	9.54	20230726	0.69	N	016920	500	132 억	135268	N	N	N	N
87	20240215	110258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	6	2	0.41	6545587	4424	6.53	1489	1489	1478	1922	1036	1479	1479.56	0.51	-152	1495	1486	1478	1469	1461	1491	1474	132	443	500	1030	1	1	26493538	393	14.42	0.61	12	0.02	103.00	2433.00	1847	20230209	-19.60	1352	20230726	9.84	1589	-6.54	20240102	1458	1.85	20240118	1825	-18.63	20230215	1352	9.84	20230726	0.69	N	016920	500	132 억	135268	N	N	N	N
88	20240215	100259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1484	5	2	0.34	6225582	4208	6.21	1489	1489	1478	1922	1036	1479	1479.46	0.51	-49	1495	1486	1478	1469	1461	1491	1474	132	443	500	1030	1	1	26493538	393	14.41	0.61	12	0.02	103.00	2433.00	1847	20230209	-19.65	1352	20230726	9.76	1589	-6.61	20240102	1458	1.78	20240118	1825	-18.68	20230215	1352	9.76	20230726	0.69	N	016920	500	132 억	135268	N	N	N	N
89	20240215	090257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	10	2	0.68	157834	106	0.16	1489	1489	1489	1922	1036	1479	1489.00	0.51	0	1495	1486	1478	1469	1461	1491	1474	132	443	500	1030	1	1	26493538	394	14.46	0.61	12	0.00	103.00	2433.00	1847	20230209	-19.38	1352	20230726	10.13	1589	-6.29	20240102	1458	2.13	20240118	1825	-18.41	20230215	1352	10.13	20230726	0.69	N	016920	500	132 억	135268	N	N	N	N
90	20240214	160257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	1	2	0.07	99949816	67739	280.57	1470	1487	1470	1921	1035	1478	1475.51	0.52	-2033	1490	1483	1476	1469	1462	1480	1466	132	443	500	1030	1	1	26493538	392	14.36	0.61	12	0.26	103.00	2433.00	1847	20230209	-19.92	1352	20230726	9.39	1589	-6.92	20240102	1458	1.44	20240118	1845	-19.84	20230214	1352	9.39	20230726	0.70	N	016920	500	132 억	137301	N	N	N	N
91	20240214	150258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	3	2	0.20	98526193	66777	276.59	1470	1487	1470	1921	1035	1478	1475.45	0.52	-2031	1490	1483	1476	1469	1462	1480	1466	132	443	500	1030	1	1	26493538	392	14.38	0.61	12	0.25	103.00	2433.00	1847	20230209	-19.82	1352	20230726	9.54	1589	-6.80	20240102	1458	1.58	20240118	1845	-19.73	20230214	1352	9.54	20230726	0.70	N	016920	500	132 억	137301	N	N	N	N
92	20240214	140257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	2	2	0.14	96329676	65293	270.44	1470	1487	1470	1921	1035	1478	1475.34	0.52	-1999	1490	1483	1476	1469	1462	1480	1466	132	443	500	1030	1	1	26493538	392	14.37	0.61	12	0.25	103.00	2433.00	1847	20230209	-19.87	1352	20230726	9.47	1589	-6.86	20240102	1458	1.51	20240118	1845	-19.78	20230214	1352	9.47	20230726	0.70	N	016920	500	132 억	137301	N	N	N	N
93	20240214	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	1	2	0.07	75751845	51381	212.82	1470	1487	1470	1921	1035	1478	1474.32	0.52	-1999	1490	1483	1476	1469	1462	1480	1466	132	443	500	1030	1	1	26493538	392	14.36	0.61	12	0.19	103.00	2433.00	1847	20230209	-19.92	1352	20230726	9.39	1589	-6.92	20240102	1458	1.44	20240118	1845	-19.84	20230214	1352	9.39	20230726	0.70	N	016920	500	132 억	137301	N	N	N	N
94	20240214	120256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	-6	5	-0.41	46465475	31573	130.77	1470	1487	1470	1921	1035	1478	1471.68	0.52	-1976	1490	1483	1476	1469	1462	1480	1466	132	443	500	1030	1	1	26493538	390	14.29	0.61	12	0.12	103.00	2433.00	1847	20230209	-20.30	1352	20230726	8.88	1589	-7.36	20240102	1458	0.96	20240118	1845	-20.22	20230214	1352	8.88	20230726	0.70	N	016920	500	132 억	137301	N	N	N	N
95	20240214	110259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	0	3	0.00	43378162	29480	122.11	1470	1487	1470	1921	1035	1478	1471.44	0.52	-1866	1490	1483	1476	1469	1462	1480	1466	132	443	500	1030	1	1	26493538	392	14.35	0.61	12	0.11	103.00	2433.00	1847	20230209	-19.98	1352	20230726	9.32	1589	-6.99	20240102	1458	1.37	20240118	1845	-19.89	20230214	1352	9.32	20230726	0.70	N	016920	500	132 억	137301	N	N	N	N
96	20240214	090254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-8	5	-0.54	5014170	3411	14.13	1470	1470	1470	1921	1035	1478	1470.00	0.52	-344	1490	1483	1476	1469	1462	1480	1466	132	443	500	1030	1	1	26493538	389	14.27	0.60	12	0.01	103.00	2433.00	1847	20230209	-20.41	1352	20230726	8.73	1589	-7.49	20240102	1458	0.82	20240118	1845	-20.33	20230214	1352	8.73	20230726	0.70	N	016920	500	132 억	137301	N	N	N	N
97	20240213	160253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-1	5	-0.07	35537643	24089	73.38	1479	1483	1469	1922	1036	1479	1475.26	0.52	485	1493	1486	1477	1470	1461	1481	1465	132	443	500	1030	1	1	26493538	392	14.35	0.61	12	0.09	103.00	2433.00	1858	20230207	-20.45	1352	20230726	9.32	1589	-6.99	20240102	1458	1.37	20240118	1845	-19.89	20230213	1352	9.32	20230726	0.70	N	016920	500	132 억	137054	N	N	N	N
98	20240213	150250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	0	3	0.00	33135107	22462	68.43	1479	1483	1469	1922	1036	1479	1475.16	0.52	597	1493	1486	1477	1470	1461	1481	1465	132	443	500	1030	1	1	26493538	392	14.36	0.61	12	0.08	103.00	2433.00	1858	20230207	-20.40	1352	20230726	9.39	1589	-6.92	20240102	1458	1.44	20240118	1845	-19.84	20230213	1352	9.39	20230726	0.70	N	016920	500	132 억	137054	N	N	N	N
99	20240213	140259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-1	5	-0.07	31114163	21095	64.26	1479	1483	1469	1922	1036	1479	1474.95	0.52	873	1493	1486	1477	1470	1461	1481	1465	132	443	500	1030	1	1	26493538	392	14.35	0.61	12	0.08	103.00	2433.00	1858	20230207	-20.45	1352	20230726	9.32	1589	-6.99	20240102	1458	1.37	20240118	1845	-19.89	20230213	1352	9.32	20230726	0.70	N	016920	500	132 억	137054	N	N	N	N
100	20240213	130255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-4	5	-0.27	18717398	12701	38.69	1479	1479	1469	1922	1036	1479	1473.69	0.52	1076	1493	1486	1477	1470	1461	1481	1465	132	443	500	1030	1	1	26493538	391	14.32	0.61	12	0.05	103.00	2433.00	1858	20230207	-20.61	1352	20230726	9.10	1589	-7.17	20240102	1458	1.17	20240118	1845	-20.05	20230213	1352	9.10	20230726	0.70	N	016920	500	132 억	137054	N	N	N	N
101	20240213	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-4	5	-0.27	15843726	10751	32.75	1479	1479	1469	1922	1036	1479	1473.69	0.52	1076	1493	1486	1477	1470	1461	1481	1465	132	443	500	1030	1	1	26493538	391	14.32	0.61	12	0.04	103.00	2433.00	1858	20230207	-20.61	1352	20230726	9.10	1589	-7.17	20240102	1458	1.17	20240118	1845	-20.05	20230213	1352	9.10	20230726	0.70	N	016920	500	132 억	137054	N	N	N	N
102	20240213	110257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	-7	5	-0.47	11500474	7803	23.77	1479	1479	1469	1922	1036	1479	1473.84	0.52	1084	1493	1486	1477	1470	1461	1481	1465	132	443	500	1030	1	1	26493538	390	14.29	0.61	12	0.03	103.00	2433.00	1858	20230207	-20.78	1352	20230726	8.88	1589	-7.36	20240102	1458	0.96	20240118	1845	-20.22	20230213	1352	8.88	20230726	0.70	N	016920	500	132 억	137054	N	N	N	N
103	20240213	100236	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-6	5	-0.41	7783286	5282	16.09	1479	1479	1469	1922	1036	1479	1473.53	0.52	1084	1493	1486	1477	1470	1461	1481	1465	132	443	500	1030	1	1	26493538	390	14.30	0.61	12	0.02	103.00	2433.00	1858	20230207	-20.72	1352	20230726	8.95	1589	-7.30	20240102	1458	1.03	20240118	1845	-20.16	20230213	1352	8.95	20230726	0.70	N	016920	500	132 억	137054	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History