KissMeData/223310/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160937	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	-27	5	-1.80	64829377	43541	212.35	1503	1503	1476	1953	1053	1503	1488.93	-1883	1513	1508	1502	1497	1491	1505	1494	16	450	100	990	1	1	15730371	232	-9.22	0.97	12	0.28	-160.00	1522.00	3845	20230620	-61.61	1469	20231031	0.48	1841	-19.83	20240115	1476	0.00	20240229	3845	-61.61	20230620	1469	0.48	20231031	0.27	N	223310	100	15 억	N	N	N	N
3	20240229	150940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	-23	5	-1.53	60430532	40562	197.82	1503	1503	1476	1953	1053	1503	1489.83	-1518	1513	1508	1502	1497	1491	1505	1494	16	450	100	990	1	1	15730371	233	-9.25	0.97	12	0.26	-160.00	1522.00	3845	20230620	-61.51	1469	20231031	0.75	1841	-19.61	20240115	1476	0.27	20240229	3845	-61.51	20230620	1469	0.75	20231031	0.27	N	223310	100	15 억	N	N	N	N
4	20240229	140942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	-21	5	-1.40	49815040	33390	162.85	1503	1503	1480	1953	1053	1503	1491.91	-1288	1513	1508	1502	1497	1491	1505	1494	16	450	100	990	1	1	15730371	233	-9.26	0.97	12	0.21	-160.00	1522.00	3845	20230620	-61.46	1469	20231031	0.88	1841	-19.50	20240115	1480	0.14	20240229	3845	-61.46	20230620	1469	0.88	20231031	0.27	N	223310	100	15 억	N	N	N	N
5	20240229	130939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	-4	5	-0.27	31494815	21048	102.65	1503	1503	1490	1953	1053	1503	1496.33	-1110	1513	1508	1502	1497	1491	1505	1494	16	450	100	990	1	1	15730371	236	-9.37	0.98	12	0.13	-160.00	1522.00	3845	20230620	-61.01	1469	20231031	2.04	1841	-18.58	20240115	1490	0.60	20240229	3845	-61.01	20230620	1469	2.04	20231031	0.27	N	223310	100	15 억	N	N	N	N
6	20240229	120940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	-4	5	-0.27	29813527	19925	97.18	1503	1503	1490	1953	1053	1503	1496.29	-1046	1513	1508	1502	1497	1491	1505	1494	16	450	100	990	1	1	15730371	236	-9.37	0.98	12	0.13	-160.00	1522.00	3845	20230620	-61.01	1469	20231031	2.04	1841	-18.58	20240115	1490	0.60	20240229	3845	-61.01	20230620	1469	2.04	20231031	0.27	N	223310	100	15 억	N	N	N	N
7	20240229	110941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-3	5	-0.20	28341319	18943	92.39	1503	1503	1490	1953	1053	1503	1496.14	-986	1513	1508	1502	1497	1491	1505	1494	16	450	100	990	1	1	15730371	236	-9.38	0.99	12	0.12	-160.00	1522.00	3845	20230620	-60.99	1469	20231031	2.11	1841	-18.52	20240115	1490	0.67	20240229	3845	-60.99	20230620	1469	2.11	20231031	0.27	N	223310	100	15 억	N	N	N	N
8	20240229	100942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	-4	5	-0.27	24754164	16546	80.70	1503	1503	1490	1953	1053	1503	1496.08	-859	1513	1508	1502	1497	1491	1505	1494	16	450	100	990	1	1	15730371	236	-9.37	0.98	12	0.11	-160.00	1522.00	3845	20230620	-61.01	1469	20231031	2.04	1841	-18.58	20240115	1490	0.60	20240229	3845	-61.01	20230620	1469	2.04	20231031	0.27	N	223310	100	15 억	N	N	N	N
9	20240229	090940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-3	5	-0.20	8506418	5662	27.61	1503	1503	1499	1953	1053	1503	1502.37	-961	1513	1508	1502	1497	1491	1505	1494	16	450	100	990	1	1	15730371	236	-9.38	0.99	12	0.04	-160.00	1522.00	3845	20230620	-60.99	1469	20231031	2.11	1841	-18.52	20240115	1496	0.27	20240228	3845	-60.99	20230620	1469	2.11	20231031	0.27	N	223310	100	15 억	N	N	N	N
10	20240228	160846	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	-4	5	-0.27	30784508	20496	79.93	1507	1507	1496	1959	1055	1507	1501.98	-5886	1541	1523	1515	1497	1489	1520	1494	16	452	100	990	1	1	15730371	236	-9.39	0.99	12	0.13	-160.00	1522.00	3845	20230620	-60.91	1469	20231031	2.31	1841	-18.36	20240115	1496	0.47	20240228	3845	-60.91	20230620	1469	2.31	20231031	0.28	N	223310	100	15 억	N	N	N	N
11	20240228	150845	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	-11	5	-0.73	30327714	20191	78.74	1507	1507	1496	1959	1055	1507	1502.04	-5888	1541	1523	1515	1497	1489	1520	1494	16	452	100	990	1	1	15730371	235	-9.35	0.98	12	0.13	-160.00	1522.00	3845	20230620	-61.09	1469	20231031	1.84	1841	-18.74	20240115	1496	0.00	20240228	3845	-61.09	20230620	1469	1.84	20231031	0.28	N	223310	100	15 억	N	N	N	N
12	20240228	140939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	-3	5	-0.20	27624771	18389	71.71	1507	1507	1496	1959	1055	1507	1502.24	-5200	1541	1523	1515	1497	1489	1520	1494	16	452	100	990	1	1	15730371	237	-9.40	0.99	12	0.12	-160.00	1522.00	3845	20230620	-60.88	1469	20231031	2.38	1841	-18.31	20240115	1496	0.53	20240228	3845	-60.88	20230620	1469	2.38	20231031	0.28	N	223310	100	15 억	N	N	N	N
13	20240228	130939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	-2	5	-0.13	23695260	15769	61.49	1507	1507	1497	1959	1055	1507	1502.65	-5162	1541	1523	1515	1497	1489	1520	1494	16	452	100	990	1	1	15730371	237	-9.41	0.99	12	0.10	-160.00	1522.00	3845	20230620	-60.86	1469	20231031	2.45	1841	-18.25	20240115	1497	0.53	20240228	3845	-60.86	20230620	1469	2.45	20231031	0.28	N	223310	100	15 억	N	N	N	N
14	20240228	120942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	-2	5	-0.13	23638259	15731	61.35	1507	1507	1497	1959	1055	1507	1502.65	-5159	1541	1523	1515	1497	1489	1520	1494	16	452	100	990	1	1	15730371	237	-9.41	0.99	12	0.10	-160.00	1522.00	3845	20230620	-60.86	1469	20231031	2.45	1841	-18.25	20240115	1497	0.53	20240228	3845	-60.86	20230620	1469	2.45	20231031	0.28	N	223310	100	15 억	N	N	N	N
15	20240228	110902	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	-10	5	-0.66	23623209	15721	61.31	1507	1507	1497	1959	1055	1507	1502.65	-5159	1541	1523	1515	1497	1489	1520	1494	16	452	100	990	1	1	15730371	235	-9.36	0.98	12	0.10	-160.00	1522.00	3845	20230620	-61.07	1469	20231031	1.91	1841	-18.69	20240115	1497	0.00	20240228	3845	-61.07	20230620	1469	1.91	20231031	0.28	N	223310	100	15 억	N	N	N	N
16	20240228	100937	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	-2	5	-0.13	18855347	12546	48.93	1507	1507	1500	1959	1055	1507	1502.90	-4877	1541	1523	1515	1497	1489	1520	1494	16	452	100	990	1	1	15730371	237	-9.41	0.99	12	0.08	-160.00	1522.00	3845	20230620	-60.86	1469	20231031	2.45	1841	-18.25	20240115	1500	0.33	20240228	3845	-60.86	20230620	1469	2.45	20231031	0.28	N	223310	100	15 억	N	N	N	N
17	20240228	090942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	-2	5	-0.13	5429908	3604	14.05	1507	1507	1505	1959	1055	1507	1506.63	-339	1541	1523	1515	1497	1489	1520	1494	16	452	100	990	1	1	15730371	237	-9.41	0.99	12	0.02	-160.00	1522.00	3845	20230620	-60.86	1469	20231031	2.45	1841	-18.25	20240115	1505	0.00	20240228	3845	-60.86	20230620	1469	2.45	20231031	0.28	N	223310	100	15 억	N	N	N	N
18	20240227	160939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	-26	5	-1.70	38990404	25637	119.91	1533	1533	1507	1992	1074	1533	1520.86	-2275	1555	1543	1537	1525	1519	1541	1523	16	459	100	1010	1	1	15730371	237	-9.42	0.99	12	0.16	-160.00	1522.00	3845	20230620	-60.81	1469	20231031	2.59	1841	-18.14	20240115	1507	0.00	20240227	3845	-60.81	20230620	1469	2.59	20231031	0.28	N	223310	100	15 억	N	N	N	N
19	20240227	150939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1511	-22	5	-1.44	36636346	24075	112.60	1533	1533	1507	1992	1074	1533	1521.75	-2244	1555	1543	1537	1525	1519	1541	1523	16	459	100	1010	1	1	15730371	238	-9.44	0.99	12	0.15	-160.00	1522.00	3845	20230620	-60.70	1469	20231031	2.86	1841	-17.93	20240115	1507	0.27	20240227	3845	-60.70	20230620	1469	2.86	20231031	0.28	N	223310	100	15 억	N	N	N	N
20	20240227	140936	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-13	5	-0.85	29887241	19610	91.72	1533	1533	1515	1992	1074	1533	1524.07	-1735	1555	1543	1537	1525	1519	1541	1523	16	459	100	1010	1	1	15730371	239	-9.50	1.00	12	0.12	-160.00	1522.00	3845	20230620	-60.47	1469	20231031	3.47	1841	-17.44	20240115	1515	0.33	20240227	3845	-60.47	20230620	1469	3.47	20231031	0.28	N	223310	100	15 억	N	N	N	N
21	20240227	130859	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-13	5	-0.85	26210874	17188	80.39	1533	1533	1516	1992	1074	1533	1524.94	-1365	1555	1543	1537	1525	1519	1541	1523	16	459	100	1010	1	1	15730371	239	-9.50	1.00	12	0.11	-160.00	1522.00	3845	20230620	-60.47	1469	20231031	3.47	1841	-17.44	20240115	1516	0.26	20240227	3845	-60.47	20230620	1469	3.47	20231031	0.28	N	223310	100	15 억	N	N	N	N
22	20240227	120940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-13	5	-0.85	20963071	13729	64.21	1533	1533	1520	1992	1074	1533	1526.91	-1611	1555	1543	1537	1525	1519	1541	1523	16	459	100	1010	1	1	15730371	239	-9.50	1.00	12	0.09	-160.00	1522.00	3845	20230620	-60.47	1469	20231031	3.47	1841	-17.44	20240115	1520	0.00	20240227	3845	-60.47	20230620	1469	3.47	20231031	0.28	N	223310	100	15 억	N	N	N	N
23	20240227	110939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	-1	5	-0.07	14636545	9572	44.77	1533	1533	1524	1992	1074	1533	1529.09	-1221	1555	1543	1537	1525	1519	1541	1523	16	459	100	1010	1	1	15730371	241	-9.57	1.01	12	0.06	-160.00	1522.00	3845	20230620	-60.16	1469	20231031	4.29	1841	-16.78	20240115	1524	0.52	20240227	3845	-60.16	20230620	1469	4.29	20231031	0.28	N	223310	100	15 억	N	N	N	N
24	20240227	100934	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	-8	5	-0.52	12413830	8115	37.95	1533	1533	1524	1992	1074	1533	1529.73	-1173	1555	1543	1537	1525	1519	1541	1523	16	459	100	1010	1	1	15730371	240	-9.53	1.00	12	0.05	-160.00	1522.00	3845	20230620	-60.34	1469	20231031	3.81	1841	-17.16	20240115	1524	0.07	20240227	3845	-60.34	20230620	1469	3.81	20231031	0.28	N	223310	100	15 억	N	N	N	N
25	20240227	090939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-3	5	-0.20	7312462	4773	22.32	1533	1533	1530	1992	1074	1533	1532.04	-105	1555	1543	1537	1525	1519	1541	1523	16	459	100	1010	1	1	15730371	241	-9.56	1.01	12	0.03	-160.00	1522.00	3845	20230620	-60.21	1469	20231031	4.15	1841	-16.89	20240115	1530	0.00	20240227	3845	-60.21	20230620	1469	4.15	20231031	0.28	N	223310	100	15 억	N	N	N	N
26	20240226	160934	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	-16	5	-1.03	32795412	21316	91.91	1549	1549	1531	2010	1085	1549	1538.53	-790	1554	1551	1549	1546	1544	1550	1545	16	461	100	1020	1	1	15730371	241	-9.58	1.01	12	0.14	-160.00	1522.00	3845	20230620	-60.13	1469	20231031	4.36	1841	-16.73	20240115	1531	0.13	20240226	3845	-60.13	20230620	1469	4.36	20231031	0.28	N	223310	100	15 억	N	N	N	N
27	20240226	150930	57	100.00	KOSDAQ	유통	N	N	N	N	N	1537	-12	5	-0.77	31570545	20517	88.47	1549	1549	1531	2010	1085	1549	1538.75	-715	1554	1551	1549	1546	1544	1550	1545	16	461	100	1020	1	1	15730371	242	-9.61	1.01	12	0.13	-160.00	1522.00	3845	20230620	-60.03	1469	20231031	4.63	1841	-16.51	20240115	1531	0.39	20240226	3845	-60.03	20230620	1469	4.63	20231031	0.28	N	223310	100	15 억	N	N	N	N
28	20240226	140933	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	-10	5	-0.65	29272379	19019	82.01	1549	1549	1531	2010	1085	1549	1539.11	-531	1554	1551	1549	1546	1544	1550	1545	16	461	100	1020	1	1	15730371	242	-9.62	1.01	12	0.12	-160.00	1522.00	3845	20230620	-59.97	1469	20231031	4.77	1841	-16.40	20240115	1531	0.52	20240226	3845	-59.97	20230620	1469	4.77	20231031	0.28	N	223310	100	15 억	N	N	N	N
29	20240226	130926	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	-16	5	-1.03	29220053	18985	81.86	1549	1549	1531	2010	1085	1549	1539.11	-497	1554	1551	1549	1546	1544	1550	1545	16	461	100	1020	1	1	15730371	241	-9.58	1.01	12	0.12	-160.00	1522.00	3845	20230620	-60.13	1469	20231031	4.36	1841	-16.73	20240115	1531	0.13	20240226	3845	-60.13	20230620	1469	4.36	20231031	0.28	N	223310	100	15 억	N	N	N	N
30	20240226	120926	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	-1	5	-0.06	23243488	15095	65.09	1549	1549	1531	2010	1085	1549	1539.81	-640	1554	1551	1549	1546	1544	1550	1545	16	461	100	1020	1	1	15730371	244	-9.68	1.02	12	0.10	-160.00	1522.00	3845	20230620	-59.74	1469	20231031	5.38	1841	-15.92	20240115	1531	1.11	20240226	3845	-59.74	20230620	1469	5.38	20231031	0.28	N	223310	100	15 억	N	N	N	N
31	20240226	110925	57	100.00	KOSDAQ	유통	N	N	N	N	N	1545	-4	5	-0.26	21100292	13705	59.09	1549	1549	1531	2010	1085	1549	1539.61	-530	1554	1551	1549	1546	1544	1550	1545	16	461	100	1020	1	1	15730371	243	-9.66	1.02	12	0.09	-160.00	1522.00	3845	20230620	-59.82	1469	20231031	5.17	1841	-16.08	20240115	1531	0.91	20240226	3845	-59.82	20230620	1469	5.17	20231031	0.28	N	223310	100	15 억	N	N	N	N
32	20240226	100922	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	-11	5	-0.71	19290814	12531	54.03	1549	1549	1531	2010	1085	1549	1539.45	-522	1554	1551	1549	1546	1544	1550	1545	16	461	100	1020	1	1	15730371	242	-9.61	1.01	12	0.08	-160.00	1522.00	3845	20230620	-60.00	1469	20231031	4.70	1841	-16.46	20240115	1531	0.46	20240226	3845	-60.00	20230620	1469	4.70	20231031	0.28	N	223310	100	15 억	N	N	N	N
33	20240226	090921	57	100.00	KOSDAQ	유통	N	N	N	N	N	1547	-2	5	-0.13	7971619	5157	22.24	1549	1549	1540	2010	1085	1549	1545.79	-524	1554	1551	1549	1546	1544	1550	1545	16	461	100	1020	1	1	15730371	243	-9.67	1.02	12	0.03	-160.00	1522.00	3845	20230620	-59.77	1469	20231031	5.31	1841	-15.97	20240115	1540	0.45	20240226	3845	-59.77	20230620	1469	5.31	20231031	0.28	N	223310	100	15 억	N	N	N	N
34	20240223	160922	57	100.00	KOSDAQ	유통	N	N	N	N	N	1549	-3	5	-0.19	35883708	23153	137.26	1552	1552	1547	2015	1087	1552	1549.85	-222	1570	1560	1555	1545	1540	1558	1543	16	463	100	1020	1	1	15730371	244	-9.68	1.02	12	0.15	-160.00	1522.00	3845	20230620	-59.71	1469	20231031	5.45	1841	-15.86	20240115	1547	0.13	20240223	3845	-59.71	20230620	1469	5.45	20231031	0.30	N	223310	100	15 억	N	N	N	N
35	20240223	150916	57	100.00	KOSDAQ	유통	N	N	N	N	N	1549	-3	5	-0.19	30801208	19872	117.81	1552	1552	1547	2015	1087	1552	1549.98	-219	1570	1560	1555	1545	1540	1558	1543	16	463	100	1020	1	1	15730371	244	-9.68	1.02	12	0.13	-160.00	1522.00	3845	20230620	-59.71	1469	20231031	5.45	1841	-15.86	20240115	1547	0.13	20240223	3845	-59.71	20230620	1469	5.45	20231031	0.30	N	223310	100	15 억	N	N	N	N
36	20240223	140918	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	-2	5	-0.13	27418635	17690	104.87	1552	1552	1547	2015	1087	1552	1549.95	-206	1570	1560	1555	1545	1540	1558	1543	16	463	100	1020	1	1	15730371	244	-9.69	1.02	12	0.11	-160.00	1522.00	3845	20230620	-59.69	1469	20231031	5.51	1841	-15.81	20240115	1547	0.19	20240223	3845	-59.69	20230620	1469	5.51	20231031	0.30	N	223310	100	15 억	N	N	N	N
37	20240223	130915	57	100.00	KOSDAQ	유통	N	N	N	N	N	1552	0	3	0.00	26262847	16944	100.45	1552	1552	1547	2015	1087	1552	1549.98	-162	1570	1560	1555	1545	1540	1558	1543	16	463	100	1020	1	1	15730371	244	-9.70	1.02	12	0.11	-160.00	1522.00	3845	20230620	-59.64	1469	20231031	5.65	1841	-15.70	20240115	1547	0.32	20240223	3845	-59.64	20230620	1469	5.65	20231031	0.30	N	223310	100	15 억	N	N	N	N
38	20240223	120918	57	100.00	KOSDAQ	유통	N	N	N	N	N	1547	-5	5	-0.32	24056306	15519	92.00	1552	1552	1547	2015	1087	1552	1550.12	-162	1570	1560	1555	1545	1540	1558	1543	16	463	100	1020	1	1	15730371	243	-9.67	1.02	12	0.10	-160.00	1522.00	3845	20230620	-59.77	1469	20231031	5.31	1841	-15.97	20240115	1547	0.00	20240223	3845	-59.77	20230620	1469	5.31	20231031	0.30	N	223310	100	15 억	N	N	N	N
39	20240223	110907	57	100.00	KOSDAQ	유통	N	N	N	N	N	1552	0	3	0.00	14433733	9305	55.16	1552	1552	1549	2015	1087	1552	1551.18	-162	1570	1560	1555	1545	1540	1558	1543	16	463	100	1020	1	1	15730371	244	-9.70	1.02	12	0.06	-160.00	1522.00	3845	20230620	-59.64	1469	20231031	5.65	1841	-15.70	20240115	1548	0.26	20240208	3845	-59.64	20230620	1469	5.65	20231031	0.30	N	223310	100	15 억	N	N	N	N
40	20240223	100913	57	100.00	KOSDAQ	유통	N	N	N	N	N	1551	-1	5	-0.06	10748634	6929	41.08	1552	1552	1549	2015	1087	1552	1551.25	-162	1570	1560	1555	1545	1540	1558	1543	16	463	100	1020	1	1	15730371	244	-9.69	1.02	12	0.04	-160.00	1522.00	3845	20230620	-59.66	1469	20231031	5.58	1841	-15.75	20240115	1548	0.19	20240208	3845	-59.66	20230620	1469	5.58	20231031	0.30	N	223310	100	15 억	N	N	N	N
41	20240223	090915	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	-2	5	-0.13	1093796	705	4.18	1552	1552	1550	2015	1087	1552	1551.48	-71	1570	1560	1555	1545	1540	1558	1543	16	463	100	1020	1	1	15730371	244	-9.69	1.02	12	0.00	-160.00	1522.00	3845	20230620	-59.69	1469	20231031	5.51	1841	-15.81	20240115	1548	0.13	20240208	3845	-59.69	20230620	1469	5.51	20231031	0.30	N	223310	100	15 억	N	N	N	N
42	20240222	160902	57	100.00	KOSDAQ	유통	N	N	N	N	N	1552	-13	5	-0.83	26273888	16868	43.94	1565	1565	1550	2030	1096	1565	1557.62	-1961	1595	1580	1564	1549	1533	1572	1541	16	465	100	1030	1	1	15730371	244	-9.70	1.02	12	0.11	-160.00	1522.00	3845	20230620	-59.64	1469	20231031	5.65	1841	-15.70	20240115	1548	0.26	20240208	3845	-59.64	20230620	1469	5.65	20231031	0.30	N	223310	100	15 억	N	N	N	N
43	20240222	150912	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-5	5	-0.32	20713142	13309	34.67	1565	1565	1550	2030	1096	1565	1556.33	-1797	1595	1580	1564	1549	1533	1572	1541	16	465	100	1030	1	1	15730371	245	-9.75	1.02	12	0.08	-160.00	1522.00	3845	20230620	-59.43	1469	20231031	6.19	1841	-15.26	20240115	1548	0.78	20240208	3845	-59.43	20230620	1469	6.19	20231031	0.30	N	223310	100	15 억	N	N	N	N
44	20240222	140909	57	100.00	KOSDAQ	유통	N	N	N	N	N	1555	-10	5	-0.64	16927860	10870	28.32	1565	1565	1550	2030	1096	1565	1557.30	-1706	1595	1580	1564	1549	1533	1572	1541	16	465	100	1030	1	1	15730371	245	-9.72	1.02	12	0.07	-160.00	1522.00	3845	20230620	-59.56	1469	20231031	5.85	1841	-15.54	20240115	1548	0.45	20240208	3845	-59.56	20230620	1469	5.85	20231031	0.30	N	223310	100	15 억	N	N	N	N
45	20240222	130856	57	100.00	KOSDAQ	유통	N	N	N	N	N	1552	-13	5	-0.83	15130396	9713	25.30	1565	1565	1550	2030	1096	1565	1557.75	-1485	1595	1580	1564	1549	1533	1572	1541	16	465	100	1030	1	1	15730371	244	-9.70	1.02	12	0.06	-160.00	1522.00	3845	20230620	-59.64	1469	20231031	5.65	1841	-15.70	20240115	1548	0.26	20240208	3845	-59.64	20230620	1469	5.65	20231031	0.30	N	223310	100	15 억	N	N	N	N
46	20240222	120908	57	100.00	KOSDAQ	유통	N	N	N	N	N	1554	-11	5	-0.70	11489376	7368	19.19	1565	1565	1553	2030	1096	1565	1559.36	-1203	1595	1580	1564	1549	1533	1572	1541	16	465	100	1030	1	1	15730371	244	-9.71	1.02	12	0.05	-160.00	1522.00	3845	20230620	-59.58	1469	20231031	5.79	1841	-15.59	20240115	1548	0.39	20240208	3845	-59.58	20230620	1469	5.79	20231031	0.30	N	223310	100	15 억	N	N	N	N
47	20240222	110905	57	100.00	KOSDAQ	유통	N	N	N	N	N	1559	-6	5	-0.38	6386542	4087	10.65	1565	1565	1557	2030	1096	1565	1562.65	-854	1595	1580	1564	1549	1533	1572	1541	16	465	100	1030	1	1	15730371	245	-9.74	1.02	12	0.03	-160.00	1522.00	3845	20230620	-59.45	1469	20231031	6.13	1841	-15.32	20240115	1548	0.71	20240208	3845	-59.45	20230620	1469	6.13	20231031	0.30	N	223310	100	15 억	N	N	N	N
48	20240222	100856	57	100.00	KOSDAQ	유통	N	N	N	N	N	1564	-1	5	-0.06	4661856	2981	7.77	1565	1565	1558	2030	1096	1565	1563.86	-677	1595	1580	1564	1549	1533	1572	1541	16	465	100	1030	1	1	15730371	246	-9.78	1.03	12	0.02	-160.00	1522.00	3845	20230620	-59.32	1469	20231031	6.47	1841	-15.05	20240115	1548	1.03	20240208	3845	-59.32	20230620	1469	6.47	20231031	0.30	N	223310	100	15 억	N	N	N	N
49	20240222	090912	57	100.00	KOSDAQ	유통	N	N	N	N	N	1564	-1	5	-0.06	2366239	1512	3.94	1565	1565	1564	2030	1096	1565	1564.97	-232	1595	1580	1564	1549	1533	1572	1541	16	465	100	1030	1	1	15730371	246	-9.78	1.03	12	0.01	-160.00	1522.00	3845	20230620	-59.32	1469	20231031	6.47	1841	-15.05	20240115	1548	1.03	20240208	3845	-59.32	20230620	1469	6.47	20231031	0.30	N	223310	100	15 억	N	N	N	N
50	20240221	160903	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-8	5	-0.51	59051811	37785	287.08	1573	1579	1548	2040	1102	1573	1562.84	-2791	1586	1579	1575	1568	1564	1577	1566	16	467	100	1030	1	1	15730371	246	-9.78	1.03	12	0.24	-160.00	1522.00	3845	20230620	-59.30	1469	20231031	6.54	1841	-14.99	20240115	1548	1.10	20240221	3845	-59.30	20230620	1469	6.54	20231031	0.30	N	223310	100	15 억	N	N	N	N
51	20240221	150856	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	-3	5	-0.19	58491830	37427	284.36	1573	1579	1548	2040	1102	1573	1562.82	-2704	1586	1579	1575	1568	1564	1577	1566	16	467	100	1030	1	1	15730371	247	-9.81	1.03	12	0.24	-160.00	1522.00	3845	20230620	-59.17	1469	20231031	6.88	1841	-14.72	20240115	1548	1.42	20240221	3845	-59.17	20230620	1469	6.88	20231031	0.30	N	223310	100	15 억	N	N	N	N
52	20240221	140854	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	-23	5	-1.46	50647074	32380	246.01	1573	1579	1550	2040	1102	1573	1564.15	-1239	1586	1579	1575	1568	1564	1577	1566	16	467	100	1030	1	1	15730371	244	-9.69	1.02	12	0.21	-160.00	1522.00	3845	20230620	-59.69	1469	20231031	5.51	1841	-15.81	20240115	1548	0.13	20240208	3845	-59.69	20230620	1469	5.51	20231031	0.30	N	223310	100	15 억	N	N	N	N
53	20240221	130855	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	-5	5	-0.32	21328150	13567	103.08	1573	1579	1568	2040	1102	1573	1572.06	-1524	1586	1579	1575	1568	1564	1577	1566	16	467	100	1030	1	1	15730371	247	-9.80	1.03	12	0.09	-160.00	1522.00	3845	20230620	-59.22	1469	20231031	6.74	1841	-14.83	20240115	1548	1.29	20240208	3845	-59.22	20230620	1469	6.74	20231031	0.30	N	223310	100	15 억	N	N	N	N
54	20240221	120856	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	-2	5	-0.13	19333105	12296	93.42	1573	1579	1568	2040	1102	1573	1572.31	-1247	1586	1579	1575	1568	1564	1577	1566	16	467	100	1030	1	1	15730371	247	-9.82	1.03	12	0.08	-160.00	1522.00	3845	20230620	-59.14	1469	20231031	6.94	1841	-14.67	20240115	1548	1.49	20240208	3845	-59.14	20230620	1469	6.94	20231031	0.30	N	223310	100	15 억	N	N	N	N
55	20240221	110902	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	1	2	0.06	8979439	5704	43.34	1573	1579	1573	2040	1102	1573	1574.24	-626	1586	1579	1575	1568	1564	1577	1566	16	467	100	1030	1	1	15730371	248	-9.84	1.03	12	0.04	-160.00	1522.00	3845	20230620	-59.06	1469	20231031	7.15	1841	-14.50	20240115	1548	1.68	20240208	3845	-59.06	20230620	1469	7.15	20231031	0.30	N	223310	100	15 억	N	N	N	N
56	20240221	100855	57	100.00	KOSDAQ	유통	N	N	N	N	N	1575	2	2	0.13	7794023	4951	37.62	1573	1579	1573	2040	1102	1573	1574.23	-440	1586	1579	1575	1568	1564	1577	1566	16	467	100	1030	1	1	15730371	248	-9.84	1.03	12	0.03	-160.00	1522.00	3845	20230620	-59.04	1469	20231031	7.22	1841	-14.45	20240115	1548	1.74	20240208	3845	-59.04	20230620	1469	7.22	20231031	0.30	N	223310	100	15 억	N	N	N	N
57	20240221	090854	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	1	2	0.06	3289327	2091	15.89	1573	1577	1573	2040	1102	1573	1573.09	-164	1586	1579	1575	1568	1564	1577	1566	16	467	100	1030	1	1	15730371	248	-9.84	1.03	12	0.01	-160.00	1522.00	3845	20230620	-59.06	1469	20231031	7.15	1841	-14.50	20240115	1548	1.68	20240208	3845	-59.06	20230620	1469	7.15	20231031	0.30	N	223310	100	15 억	N	N	N	N
58	20240220	160848	57	100.00	KOSDAQ	유통	N	N	N	N	N	1573	-5	5	-0.32	19148596	12144	44.20	1578	1582	1571	2050	1105	1578	1576.79	-1118	1598	1588	1576	1566	1554	1582	1560	16	472	100	1040	1	1	15730371	247	-9.83	1.03	12	0.08	-160.00	1522.00	3845	20230620	-59.09	1469	20231031	7.08	1841	-14.56	20240115	1548	1.61	20240208	3845	-59.09	20230620	1469	7.08	20231031	0.33	N	223310	100	15 억	N	N	N	N
59	20240220	150848	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	0	3	0.00	18277109	11590	42.19	1578	1582	1571	2050	1105	1578	1576.97	-1123	1598	1588	1576	1566	1554	1582	1560	16	472	100	1040	1	1	15730371	248	-9.86	1.04	12	0.07	-160.00	1522.00	3845	20230620	-58.96	1469	20231031	7.42	1841	-14.29	20240115	1548	1.94	20240208	3845	-58.96	20230620	1469	7.42	20231031	0.33	N	223310	100	15 억	N	N	N	N
60	20240220	140846	57	100.00	KOSDAQ	유통	N	N	N	N	N	1575	-3	5	-0.19	14957571	9479	34.50	1578	1582	1573	2050	1105	1578	1577.97	-227	1598	1588	1576	1566	1554	1582	1560	16	472	100	1040	1	1	15730371	248	-9.84	1.03	12	0.06	-160.00	1522.00	3845	20230620	-59.04	1469	20231031	7.22	1841	-14.45	20240115	1548	1.74	20240208	3845	-59.04	20230620	1469	7.22	20231031	0.33	N	223310	100	15 억	N	N	N	N
61	20240220	130849	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	2	2	0.13	13982658	8861	32.25	1578	1582	1573	2050	1105	1578	1578.00	146	1598	1588	1576	1566	1554	1582	1560	16	472	100	1040	1	1	15730371	249	-9.88	1.04	12	0.06	-160.00	1522.00	3845	20230620	-58.91	1469	20231031	7.56	1841	-14.18	20240115	1548	2.07	20240208	3845	-58.91	20230620	1469	7.56	20231031	0.33	N	223310	100	15 억	N	N	N	N
62	20240220	120843	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	0	3	0.00	11934489	7565	27.54	1578	1582	1573	2050	1105	1578	1577.59	152	1598	1588	1576	1566	1554	1582	1560	16	472	100	1040	1	1	15730371	248	-9.86	1.04	12	0.05	-160.00	1522.00	3845	20230620	-58.96	1469	20231031	7.42	1841	-14.29	20240115	1548	1.94	20240208	3845	-58.96	20230620	1469	7.42	20231031	0.33	N	223310	100	15 억	N	N	N	N
63	20240220	110845	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	0	3	0.00	10163632	6443	23.45	1578	1582	1573	2050	1105	1578	1577.47	179	1598	1588	1576	1566	1554	1582	1560	16	472	100	1040	1	1	15730371	248	-9.86	1.04	12	0.04	-160.00	1522.00	3845	20230620	-58.96	1469	20231031	7.42	1841	-14.29	20240115	1548	1.94	20240208	3845	-58.96	20230620	1469	7.42	20231031	0.33	N	223310	100	15 억	N	N	N	N
64	20240220	100837	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	0	3	0.00	9655671	6121	22.28	1578	1582	1573	2050	1105	1578	1577.47	190	1598	1588	1576	1566	1554	1582	1560	16	472	100	1040	1	1	15730371	248	-9.86	1.04	12	0.04	-160.00	1522.00	3845	20230620	-58.96	1469	20231031	7.42	1841	-14.29	20240115	1548	1.94	20240208	3845	-58.96	20230620	1469	7.42	20231031	0.33	N	223310	100	15 억	N	N	N	N
65	20240220	090853	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	0	3	0.00	7787320	4935	17.96	1578	1582	1576	2050	1105	1578	1577.98	189	1598	1588	1576	1566	1554	1582	1560	16	472	100	1040	1	1	15730371	248	-9.86	1.04	12	0.03	-160.00	1522.00	3845	20230620	-58.96	1469	20231031	7.42	1841	-14.29	20240115	1548	1.94	20240208	3845	-58.96	20230620	1469	7.42	20231031	0.33	N	223310	100	15 억	N	N	N	N
66	20240219	160848	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	-1	5	-0.06	43360638	27469	102.70	1579	1586	1564	2050	1106	1579	1578.53	480	1597	1588	1571	1562	1545	1592	1566	16	471	100	1040	1	1	15730371	248	-9.86	1.04	12	0.17	-160.00	1522.00	3845	20230620	-58.96	1469	20231031	7.42	1841	-14.29	20240115	1548	1.94	20240208	3845	-58.96	20230620	1469	7.42	20231031	0.33	N	223310	100	15 억	N	N	N	N
67	20240219	150852	57	100.00	KOSDAQ	유통	N	N	N	N	N	1576	-3	5	-0.19	40415193	25603	95.72	1579	1586	1564	2050	1106	1579	1578.53	399	1597	1588	1571	1562	1545	1592	1566	16	471	100	1040	1	1	15730371	248	-9.85	1.04	12	0.16	-160.00	1522.00	3845	20230620	-59.01	1469	20231031	7.28	1841	-14.39	20240115	1548	1.81	20240208	3845	-59.01	20230620	1469	7.28	20231031	0.33	N	223310	100	15 억	N	N	N	N
68	20240219	140852	57	100.00	KOSDAQ	유통	N	N	N	N	N	1577	-2	5	-0.13	36399628	23057	86.20	1579	1586	1564	2050	1106	1579	1578.68	169	1597	1588	1571	1562	1545	1592	1566	16	471	100	1040	1	1	15730371	248	-9.86	1.04	12	0.15	-160.00	1522.00	3845	20230620	-58.99	1469	20231031	7.35	1841	-14.34	20240115	1548	1.87	20240208	3845	-58.99	20230620	1469	7.35	20231031	0.33	N	223310	100	15 억	N	N	N	N
69	20240219	130851	57	100.00	KOSDAQ	유통	N	N	N	N	N	1583	4	2	0.25	35974894	22788	85.20	1579	1586	1564	2050	1106	1579	1578.68	169	1597	1588	1571	1562	1545	1592	1566	16	471	100	1040	1	1	15730371	249	-9.89	1.04	12	0.14	-160.00	1522.00	3845	20230620	-58.83	1469	20231031	7.76	1841	-14.01	20240115	1548	2.26	20240208	3845	-58.83	20230620	1469	7.76	20231031	0.33	N	223310	100	15 억	N	N	N	N
70	20240219	120849	57	100.00	KOSDAQ	유통	N	N	N	N	N	1577	-2	5	-0.13	31151373	19739	73.80	1579	1586	1564	2050	1106	1579	1578.16	169	1597	1588	1571	1562	1545	1592	1566	16	471	100	1040	1	1	15730371	248	-9.86	1.04	12	0.13	-160.00	1522.00	3845	20230620	-58.99	1469	20231031	7.35	1841	-14.34	20240115	1548	1.87	20240208	3845	-58.99	20230620	1469	7.35	20231031	0.33	N	223310	100	15 억	N	N	N	N
71	20240219	110847	57	100.00	KOSDAQ	유통	N	N	N	N	N	1586	7	2	0.44	30263093	19177	71.70	1579	1586	1564	2050	1106	1579	1578.09	221	1597	1588	1571	1562	1545	1592	1566	16	471	100	1040	1	1	15730371	249	-9.91	1.04	12	0.12	-160.00	1522.00	3845	20230620	-58.75	1469	20231031	7.96	1841	-13.85	20240115	1548	2.45	20240208	3845	-58.75	20230620	1469	7.96	20231031	0.33	N	223310	100	15 억	N	N	N	N
72	20240219	100844	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	1	2	0.06	25884153	16405	61.33	1579	1581	1564	2050	1106	1579	1577.82	31	1597	1588	1571	1562	1545	1592	1566	16	471	100	1040	1	1	15730371	249	-9.88	1.04	12	0.10	-160.00	1522.00	3845	20230620	-58.91	1469	20231031	7.56	1841	-14.18	20240115	1548	2.07	20240208	3845	-58.91	20230620	1469	7.56	20231031	0.33	N	223310	100	15 억	N	N	N	N
73	20240219	090844	57	100.00	KOSDAQ	유통	N	N	N	N	N	1577	-2	5	-0.13	7029745	4456	16.66	1579	1579	1564	2050	1106	1579	1577.59	65	1597	1588	1571	1562	1545	1592	1566	16	471	100	1040	1	1	15730371	248	-9.86	1.04	12	0.03	-160.00	1522.00	3845	20230620	-58.99	1469	20231031	7.35	1841	-14.34	20240115	1548	1.87	20240208	3845	-58.99	20230620	1469	7.35	20231031	0.33	N	223310	100	15 억	N	N	N	N
74	20240216	160838	57	100.00	KOSDAQ	유통	N	N	N	N	N	1579	24	2	1.54	41723956	26638	72.97	1555	1580	1554	2020	1089	1555	1566.33	1181	1579	1566	1557	1544	1535	1573	1551	16	465	100	1020	1	1	15730371	248	-9.87	1.04	12	0.17	-160.00	1522.00	3845	20230620	-58.93	1469	20231031	7.49	1841	-14.23	20240115	1548	2.00	20240208	3845	-58.93	20230620	1469	7.49	20231031	0.33	N	223310	100	15 억	N	N	N	N
75	20240216	150845	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	25	2	1.61	32003722	20479	56.10	1555	1580	1554	2020	1089	1555	1562.76	1182	1579	1566	1557	1544	1535	1573	1551	16	465	100	1020	1	1	15730371	249	-9.88	1.04	12	0.13	-160.00	1522.00	3845	20230620	-58.91	1469	20231031	7.56	1841	-14.18	20240115	1548	2.07	20240208	3845	-58.91	20230620	1469	7.56	20231031	0.33	N	223310	100	15 억	N	N	N	N
76	20240216	140848	57	100.00	KOSDAQ	유통	N	N	N	N	N	1569	14	2	0.90	26742015	17136	46.94	1555	1570	1554	2020	1089	1555	1560.58	748	1579	1566	1557	1544	1535	1573	1551	16	465	100	1020	1	1	15730371	247	-9.81	1.03	12	0.11	-160.00	1522.00	3845	20230620	-59.19	1469	20231031	6.81	1841	-14.77	20240115	1548	1.36	20240208	3845	-59.19	20230620	1469	6.81	20231031	0.33	N	223310	100	15 억	N	N	N	N
77	20240216	130841	57	100.00	KOSDAQ	유통	N	N	N	N	N	1561	6	2	0.39	23466764	15045	41.21	1555	1570	1554	2020	1089	1555	1559.77	471	1579	1566	1557	1544	1535	1573	1551	16	465	100	1020	1	1	15730371	246	-9.76	1.03	12	0.10	-160.00	1522.00	3845	20230620	-59.40	1469	20231031	6.26	1841	-15.21	20240115	1548	0.84	20240208	3845	-59.40	20230620	1469	6.26	20231031	0.33	N	223310	100	15 억	N	N	N	N
78	20240216	120845	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	13	2	0.84	22172284	14217	38.95	1555	1570	1554	2020	1089	1555	1559.56	443	1579	1566	1557	1544	1535	1573	1551	16	465	100	1020	1	1	15730371	247	-9.80	1.03	12	0.09	-160.00	1522.00	3845	20230620	-59.22	1469	20231031	6.74	1841	-14.83	20240115	1548	1.29	20240208	3845	-59.22	20230620	1469	6.74	20231031	0.33	N	223310	100	15 억	N	N	N	N
79	20240216	110851	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	13	2	0.84	18822863	12077	33.08	1555	1570	1554	2020	1089	1555	1558.57	291	1579	1566	1557	1544	1535	1573	1551	16	465	100	1020	1	1	15730371	247	-9.80	1.03	12	0.08	-160.00	1522.00	3845	20230620	-59.22	1469	20231031	6.74	1841	-14.83	20240115	1548	1.29	20240208	3845	-59.22	20230620	1469	6.74	20231031	0.33	N	223310	100	15 억	N	N	N	N
80	20240216	100845	57	100.00	KOSDAQ	유통	N	N	N	N	N	1561	6	2	0.39	14922692	9580	26.24	1555	1570	1554	2020	1089	1555	1557.69	53	1579	1566	1557	1544	1535	1573	1551	16	465	100	1020	1	1	15730371	246	-9.76	1.03	12	0.06	-160.00	1522.00	3845	20230620	-59.40	1469	20231031	6.26	1841	-15.21	20240115	1548	0.84	20240208	3845	-59.40	20230620	1469	6.26	20231031	0.33	N	223310	100	15 억	N	N	N	N
81	20240216	090838	57	100.00	KOSDAQ	유통	N	N	N	N	N	1566	11	2	0.71	11454589	7366	20.18	1555	1569	1554	2020	1089	1555	1555.06	65	1579	1566	1557	1544	1535	1573	1551	16	465	100	1020	1	1	15730371	246	-9.79	1.03	12	0.05	-160.00	1522.00	3845	20230620	-59.27	1469	20231031	6.60	1841	-14.94	20240115	1548	1.16	20240208	3845	-59.27	20230620	1469	6.60	20231031	0.33	N	223310	100	15 억	N	N	N	N
82	20240215	160837	57	100.00	KOSDAQ	유통	N	N	N	N	N	1555	4	2	0.26	56885619	36505	143.76	1551	1570	1548	2015	1086	1551	1558.30	1155	1563	1556	1553	1546	1543	1560	1550	16	464	100	1020	1	1	15730371	245	-9.72	1.02	12	0.23	-160.00	1522.00	3845	20230620	-59.56	1469	20231031	5.85	1841	-15.54	20240115	1548	0.45	20240215	3845	-59.56	20230620	1469	5.85	20231031	0.33	N	223310	100	15 억	N	N	N	N
83	20240215	150843	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	16	2	1.03	52819020	33893	133.47	1551	1570	1548	2015	1086	1551	1558.40	892	1563	1556	1553	1546	1543	1560	1550	16	464	100	1020	1	1	15730371	246	-9.79	1.03	12	0.22	-160.00	1522.00	3845	20230620	-59.25	1469	20231031	6.67	1841	-14.88	20240115	1548	1.23	20240215	3845	-59.25	20230620	1469	6.67	20231031	0.33	N	223310	100	15 억	N	N	N	N
84	20240215	140837	57	100.00	KOSDAQ	유통	N	N	N	N	N	1559	8	2	0.52	42477721	27252	107.32	1551	1570	1548	2015	1086	1551	1558.70	1262	1563	1556	1553	1546	1543	1560	1550	16	464	100	1020	1	1	15730371	245	-9.74	1.02	12	0.17	-160.00	1522.00	3845	20230620	-59.45	1469	20231031	6.13	1841	-15.32	20240115	1548	0.71	20240215	3845	-59.45	20230620	1469	6.13	20231031	0.33	N	223310	100	15 억	N	N	N	N
85	20240215	130819	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	14	2	0.90	35367540	22701	89.40	1551	1570	1548	2015	1086	1551	1557.97	1894	1563	1556	1553	1546	1543	1560	1550	16	464	100	1020	1	1	15730371	246	-9.78	1.03	12	0.14	-160.00	1522.00	3845	20230620	-59.30	1469	20231031	6.54	1841	-14.99	20240115	1548	1.10	20240215	3845	-59.30	20230620	1469	6.54	20231031	0.33	N	223310	100	15 억	N	N	N	N
86	20240215	120838	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	16	2	1.03	26057542	16760	66.00	1551	1570	1548	2015	1086	1551	1554.75	1781	1563	1556	1553	1546	1543	1560	1550	16	464	100	1020	1	1	15730371	246	-9.79	1.03	12	0.11	-160.00	1522.00	3845	20230620	-59.25	1469	20231031	6.67	1841	-14.88	20240115	1548	1.23	20240215	3845	-59.25	20230620	1469	6.67	20231031	0.33	N	223310	100	15 억	N	N	N	N
87	20240215	110831	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	14	2	0.90	20582079	13252	52.19	1551	1570	1548	2015	1086	1551	1553.13	1445	1563	1556	1553	1546	1543	1560	1550	16	464	100	1020	1	1	15730371	246	-9.78	1.03	12	0.08	-160.00	1522.00	3845	20230620	-59.30	1469	20231031	6.54	1841	-14.99	20240115	1548	1.10	20240215	3845	-59.30	20230620	1469	6.54	20231031	0.33	N	223310	100	15 억	N	N	N	N
88	20240215	100832	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	12	2	0.77	19103726	12306	48.46	1551	1570	1548	2015	1086	1551	1552.39	1063	1563	1556	1553	1546	1543	1560	1550	16	464	100	1020	1	1	15730371	246	-9.77	1.03	12	0.08	-160.00	1522.00	3845	20230620	-59.35	1469	20231031	6.40	1841	-15.10	20240115	1548	0.97	20240215	3845	-59.35	20230620	1469	6.40	20231031	0.33	N	223310	100	15 억	N	N	N	N
89	20240215	090834	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	9	2	0.58	16740176	10785	42.47	1551	1570	1550	2015	1086	1551	1552.17	912	1563	1556	1553	1546	1543	1560	1550	16	464	100	1020	1	1	15730371	245	-9.75	1.02	12	0.07	-160.00	1522.00	3845	20230620	-59.43	1469	20231031	6.19	1841	-15.26	20240115	1548	0.78	20240208	3845	-59.43	20230620	1469	6.19	20231031	0.33	N	223310	100	15 억	N	N	N	N
90	20240214	160828	57	100.00	KOSDAQ	유통	N	N	N	N	N	1551	1	2	0.06	39363139	25364	50.39	1550	1560	1550	2015	1085	1550	1551.93	110	1592	1570	1560	1538	1528	1566	1534	16	465	100	1020	1	1	15730371	244	-9.69	1.02	12	0.16	-160.00	1522.00	3845	20230620	-59.66	1469	20231031	5.58	1841	-15.75	20240115	1548	0.19	20240208	3845	-59.66	20230620	1469	5.58	20231031	0.33	N	223310	100	15 억	N	N	N	N
91	20240214	150830	57	100.00	KOSDAQ	유통	N	N	N	N	N	1557	7	2	0.45	36181403	23314	46.32	1550	1560	1550	2015	1085	1550	1551.92	-59	1592	1570	1560	1538	1528	1566	1534	16	465	100	1020	1	1	15730371	245	-9.73	1.02	12	0.15	-160.00	1522.00	3845	20230620	-59.51	1469	20231031	5.99	1841	-15.43	20240115	1548	0.58	20240208	3845	-59.51	20230620	1469	5.99	20231031	0.33	N	223310	100	15 억	N	N	N	N
92	20240214	140825	57	100.00	KOSDAQ	유통	N	N	N	N	N	1555	5	2	0.32	26515771	17082	33.94	1550	1560	1550	2015	1085	1550	1552.26	-40	1592	1570	1560	1538	1528	1566	1534	16	465	100	1020	1	1	15730371	245	-9.72	1.02	12	0.11	-160.00	1522.00	3845	20230620	-59.56	1469	20231031	5.85	1841	-15.54	20240115	1548	0.45	20240208	3845	-59.56	20230620	1469	5.85	20231031	0.33	N	223310	100	15 억	N	N	N	N
93	20240214	130828	57	100.00	KOSDAQ	유통	N	N	N	N	N	1557	7	2	0.45	22684189	14619	29.04	1550	1560	1550	2015	1085	1550	1551.69	-40	1592	1570	1560	1538	1528	1566	1534	16	465	100	1020	1	1	15730371	245	-9.73	1.02	12	0.09	-160.00	1522.00	3845	20230620	-59.51	1469	20231031	5.99	1841	-15.43	20240115	1548	0.58	20240208	3845	-59.51	20230620	1469	5.99	20231031	0.33	N	223310	100	15 억	N	N	N	N
94	20240214	120823	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	8	2	0.52	22659274	14603	29.01	1550	1560	1550	2015	1085	1550	1551.69	-40	1592	1570	1560	1538	1528	1566	1534	16	465	100	1020	1	1	15730371	245	-9.74	1.02	12	0.09	-160.00	1522.00	3845	20230620	-59.48	1469	20231031	6.06	1841	-15.37	20240115	1548	0.65	20240208	3845	-59.48	20230620	1469	6.06	20231031	0.33	N	223310	100	15 억	N	N	N	N
95	20240214	110828	57	100.00	KOSDAQ	유통	N	N	N	N	N	1559	9	2	0.58	22003356	14182	28.18	1550	1560	1550	2015	1085	1550	1551.50	-40	1592	1570	1560	1538	1528	1566	1534	16	465	100	1020	1	1	15730371	245	-9.74	1.02	12	0.09	-160.00	1522.00	3845	20230620	-59.45	1469	20231031	6.13	1841	-15.32	20240115	1548	0.71	20240208	3845	-59.45	20230620	1469	6.13	20231031	0.33	N	223310	100	15 억	N	N	N	N
96	20240214	090818	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	0	3	0.00	17038899	10991	21.84	1550	1560	1550	2015	1085	1550	1550.26	-28	1592	1570	1560	1538	1528	1566	1534	16	465	100	1020	1	1	15730371	244	-9.69	1.02	12	0.07	-160.00	1522.00	3845	20230620	-59.69	1469	20231031	5.51	1841	-15.81	20240115	1548	0.13	20240208	3845	-59.69	20230620	1469	5.51	20231031	0.33	N	223310	100	15 억	N	N	N	N
97	20240213	160818	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	-6	5	-0.39	78656284	50331	192.77	1556	1582	1550	2020	1090	1556	1562.78	6986	1574	1564	1556	1546	1538	1570	1552	16	464	100	1020	1	1	15730371	244	-9.69	1.02	12	0.32	-160.00	1522.00	3845	20230620	-59.69	1469	20231031	5.51	1841	-15.81	20240115	1548	0.13	20240208	3845	-59.69	20230620	1469	5.51	20231031	0.33	N	223310	100	15 억	N	N	N	N
98	20240213	150815	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	4	2	0.26	66900251	42750	163.74	1556	1582	1551	2020	1090	1556	1564.92	10072	1574	1564	1556	1546	1538	1570	1552	16	464	100	1020	1	1	15730371	245	-9.75	1.02	12	0.27	-160.00	1522.00	3845	20230620	-59.43	1469	20231031	6.19	1841	-15.26	20240115	1548	0.78	20240208	3845	-59.43	20230620	1469	6.19	20231031	0.33	N	223310	100	15 억	N	N	N	N
99	20240213	140824	57	100.00	KOSDAQ	유통	N	N	N	N	N	1559	3	2	0.19	62788269	40107	153.61	1556	1582	1551	2020	1090	1556	1565.52	10063	1574	1564	1556	1546	1538	1570	1552	16	464	100	1020	1	1	15730371	245	-9.74	1.02	12	0.25	-160.00	1522.00	3845	20230620	-59.45	1469	20231031	6.13	1841	-15.32	20240115	1548	0.71	20240208	3845	-59.45	20230620	1469	6.13	20231031	0.33	N	223310	100	15 억	N	N	N	N
100	20240213	130813	57	100.00	KOSDAQ	유통	N	N	N	N	N	1577	21	2	1.35	40070634	25547	97.85	1556	1582	1551	2020	1090	1556	1568.51	5540	1574	1564	1556	1546	1538	1570	1552	16	464	100	1020	1	1	15730371	248	-9.86	1.04	12	0.16	-160.00	1522.00	3845	20230620	-58.99	1469	20231031	7.35	1841	-14.34	20240115	1548	1.87	20240208	3845	-58.99	20230620	1469	7.35	20231031	0.33	N	223310	100	15 억	N	N	N	N
101	20240213	120823	57	100.00	KOSDAQ	유통	N	N	N	N	N	1577	21	2	1.35	36151805	23060	88.32	1556	1582	1551	2020	1090	1556	1567.73	5392	1574	1564	1556	1546	1538	1570	1552	16	464	100	1020	1	1	15730371	248	-9.86	1.04	12	0.15	-160.00	1522.00	3845	20230620	-58.99	1469	20231031	7.35	1841	-14.34	20240115	1548	1.87	20240208	3845	-58.99	20230620	1469	7.35	20231031	0.33	N	223310	100	15 억	N	N	N	N
102	20240213	110844	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	24	2	1.54	35060907	22368	85.67	1556	1582	1551	2020	1090	1556	1567.46	5513	1574	1564	1556	1546	1538	1570	1552	16	464	100	1020	1	1	15730371	249	-9.88	1.04	12	0.14	-160.00	1522.00	3845	20230620	-58.91	1469	20231031	7.56	1841	-14.18	20240115	1548	2.07	20240208	3845	-58.91	20230620	1469	7.56	20231031	0.33	N	223310	100	15 억	N	N	N	N
103	20240213	100657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1577	21	2	1.35	19633249	12588	48.21	1556	1580	1551	2020	1090	1556	1559.68	5924	1574	1564	1556	1546	1538	1570	1552	16	464	100	1020	1	1	15730371	248	-9.86	1.04	12	0.08	-160.00	1522.00	3845	20230620	-58.99	1469	20231031	7.35	1841	-14.34	20240115	1548	1.87	20240208	3845	-58.99	20230620	1469	7.35	20231031	0.33	N	223310	100	15 억	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History