KissMeData/035080/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

46 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	13870	480	2	3.58	18281833080	1253516	5070.65	13320	15890	13260	17400	9380	13390	14584.53	6.57	-5149	13583	13486	13323	13226	13063	13535	13275	418	4010	2500	8560	10	1	14527584	2015	0.66	0.36	12	8.63	20903.00	38959.00	22950	20230518	-39.56	10230	20231020	35.58	15890	-12.71	20240229	12940	7.19	20240214	22950	-39.56	20230518	10230	35.58	20231020	2.90	N	035080	2500	417 억	954863	N	N	445	N	N
3	20240229	150416	57	100.00	KOSDAQ	유통	N	N	N	N	N	13840	450	2	3.36	17730986060	1213763	4909.85	13320	15890	13260	17400	9380	13390	14608.28	6.57	-8466	13583	13486	13323	13226	13063	13535	13275	418	4010	2500	8560	10	1	14527584	2011	0.66	0.36	12	8.35	20903.00	38959.00	22950	20230518	-39.69	10230	20231020	35.29	15890	-12.90	20240229	12940	6.96	20240214	22950	-39.69	20230518	10230	35.29	20231020	2.90	N	035080	2500	417 억	954863	N	N	106	N	N
4	20240229	140417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13900	510	2	3.81	17198662420	1175404	4754.68	13320	15890	13260	17400	9380	13390	14632.13	6.57	-8929	13583	13486	13323	13226	13063	13535	13275	418	4010	2500	8560	10	1	14527584	2019	0.66	0.36	12	8.09	20903.00	38959.00	22950	20230518	-39.43	10230	20231020	35.87	15890	-12.52	20240229	12940	7.42	20240214	22950	-39.43	20230518	10230	35.87	20231020	2.90	N	035080	2500	417 억	954863	N	N	106	N	N
5	20240229	130418	57	100.00	KOSDAQ	유통	N	N	N	N	N	14040	650	2	4.85	15861063150	1079379	4366.24	13320	15890	13260	17400	9380	13390	14694.62	6.57	-30070	13583	13486	13323	13226	13063	13535	13275	418	4010	2500	8560	10	1	14527584	2040	0.67	0.36	12	7.43	20903.00	38959.00	22950	20230518	-38.82	10230	20231020	37.24	15890	-11.64	20240229	12940	8.50	20240214	22950	-38.82	20230518	10230	37.24	20231020	2.90	N	035080	2500	417 억	954863	N	N	106	N	N
6	20240229	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	13830	440	2	3.29	739242400	54224	219.34	13320	13880	13260	17400	9380	13390	13633.12	6.57	2625	13583	13486	13323	13226	13063	13535	13275	418	4010	2500	8560	10	1	14527584	2009	0.66	0.35	12	0.37	20903.00	38959.00	22950	20230518	-39.74	10230	20231020	35.19	15290	-9.55	20240111	12940	6.88	20240214	22950	-39.74	20230518	10230	35.19	20231020	2.90	N	035080	2500	417 억	954863	N	N	106	N	N
7	20240229	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	13430	40	2	0.30	167448240	12510	50.60	13320	13490	13260	17400	9380	13390	13385.15	6.57	2182	13583	13486	13323	13226	13063	13535	13275	418	4010	2500	8560	10	1	14527584	1951	0.64	0.34	12	0.09	20903.00	38959.00	22950	20230518	-41.48	10230	20231020	31.28	15290	-12.16	20240111	12940	3.79	20240214	22950	-41.48	20230518	10230	31.28	20231020	2.90	N	035080	2500	417 억	954863	N	N	106	N	N
8	20240229	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13400	10	2	0.07	96276020	7207	29.15	13320	13420	13260	17400	9380	13390	13358.68	6.57	542	13583	13486	13323	13226	13063	13535	13275	418	4010	2500	8560	10	1	14527584	1947	0.64	0.34	12	0.05	20903.00	38959.00	22950	20230518	-41.61	10230	20231020	30.99	15290	-12.36	20240111	12940	3.55	20240214	22950	-41.61	20230518	10230	30.99	20231020	2.90	N	035080	2500	417 억	954863	N	N	106	N	N
9	20240229	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	13310	-80	5	-0.60	15669650	1177	4.76	13320	13330	13300	17400	9380	13390	13313.21	6.57	39	13583	13486	13323	13226	13063	13535	13275	418	4010	2500	8560	10	1	14527584	1934	0.64	0.34	12	0.01	20903.00	38959.00	22950	20230518	-42.00	10230	20231020	30.11	15290	-12.95	20240111	12940	2.86	20240214	22950	-42.00	20230518	10230	30.11	20231020	2.90	N	035080	2500	417 억	954863	N	N	106	N	N
10	20240228	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	13390	160	2	1.21	326997840	24568	80.46	13200	13420	13160	17190	9270	13230	13309.47	6.53	6255	13556	13392	13246	13082	12936	13475	13165	418	3960	2500	8460	10	1	14527584	1945	0.64	0.34	12	0.17	20903.00	38959.00	22950	20230518	-41.66	10230	20231020	30.89	15290	-12.43	20240111	12940	3.48	20240214	22950	-41.66	20230518	10230	30.89	20231020	2.90	N	035080	2500	417 억	948350	N	N	106	N	N
11	20240228	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	13390	160	2	1.21	290899030	21870	71.62	13200	13420	13160	17190	9270	13230	13301.28	6.53	6028	13556	13392	13246	13082	12936	13475	13165	418	3960	2500	8460	10	1	14527584	1945	0.64	0.34	12	0.15	20903.00	38959.00	22950	20230518	-41.66	10230	20231020	30.89	15290	-12.43	20240111	12940	3.48	20240214	22950	-41.66	20230518	10230	30.89	20231020	2.90	N	035080	2500	417 억	948350	N	N	0	N	N
12	20240228	140417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13360	130	2	0.98	255388370	19216	62.93	13200	13420	13160	17190	9270	13230	13290.40	6.53	6024	13556	13392	13246	13082	12936	13475	13165	418	3960	2500	8460	10	1	14527584	1941	0.64	0.34	12	0.13	20903.00	38959.00	22950	20230518	-41.79	10230	20231020	30.60	15290	-12.62	20240111	12940	3.25	20240214	22950	-41.79	20230518	10230	30.60	20231020	2.90	N	035080	2500	417 억	948350	N	N	0	N	N
13	20240228	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13300	70	2	0.53	223548850	16833	55.13	13200	13420	13160	17190	9270	13230	13280.39	6.53	5330	13556	13392	13246	13082	12936	13475	13165	418	3960	2500	8460	10	1	14527584	1932	0.64	0.34	12	0.12	20903.00	38959.00	22950	20230518	-42.05	10230	20231020	30.01	15290	-13.02	20240111	12940	2.78	20240214	22950	-42.05	20230518	10230	30.01	20231020	2.90	N	035080	2500	417 억	948350	N	N	0	N	N
14	20240228	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	13270	40	2	0.30	160529280	12107	39.65	13200	13370	13160	17190	9270	13230	13259.21	6.53	3590	13556	13392	13246	13082	12936	13475	13165	418	3960	2500	8460	10	1	14527584	1928	0.63	0.34	12	0.08	20903.00	38959.00	22950	20230518	-42.18	10230	20231020	29.72	15290	-13.21	20240111	12940	2.55	20240214	22950	-42.18	20230518	10230	29.72	20231020	2.90	N	035080	2500	417 억	948350	N	N	0	N	N
15	20240228	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	13340	110	2	0.83	125659600	9483	31.06	13200	13370	13160	17190	9270	13230	13251.04	6.53	3180	13556	13392	13246	13082	12936	13475	13165	418	3960	2500	8460	10	1	14527584	1938	0.64	0.34	12	0.07	20903.00	38959.00	22950	20230518	-41.87	10230	20231020	30.40	15290	-12.75	20240111	12940	3.09	20240214	22950	-41.87	20230518	10230	30.40	20231020	2.90	N	035080	2500	417 억	948350	N	N	0	N	N
16	20240228	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	13370	140	2	1.06	98699330	7457	24.42	13200	13370	13160	17190	9270	13230	13235.80	6.53	2485	13556	13392	13246	13082	12936	13475	13165	418	3960	2500	8460	10	1	14527584	1942	0.64	0.34	12	0.05	20903.00	38959.00	22950	20230518	-41.74	10230	20231020	30.69	15290	-12.56	20240111	12940	3.32	20240214	22950	-41.74	20230518	10230	30.69	20231020	2.90	N	035080	2500	417 억	948350	N	N	0	N	N
17	20240228	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13180	-50	5	-0.38	19515090	1478	4.84	13200	13260	13180	17190	9270	13230	13203.71	6.53	539	13556	13392	13246	13082	12936	13475	13165	418	3960	2500	8460	10	1	14527584	1915	0.63	0.34	12	0.01	20903.00	38959.00	22950	20230518	-42.57	10230	20231020	28.84	15290	-13.80	20240111	12940	1.85	20240214	22950	-42.57	20230518	10230	28.84	20231020	2.90	N	035080	2500	417 억	948350	N	N	0	N	N
18	20240227	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13230	-100	5	-0.75	386498340	29349	140.35	13210	13410	13100	17320	9340	13330	13168.80	6.54	-1860	13683	13506	13413	13236	13143	13460	13190	418	3990	2500	8530	10	1	14527584	1922	0.63	0.34	12	0.20	20903.00	38959.00	22950	20230518	-42.35	10230	20231020	29.33	15290	-13.47	20240111	12940	2.24	20240214	22950	-42.35	20230518	10230	29.33	20231020	2.92	N	035080	2500	417 억	950210	N	N	83	N	N
19	20240227	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13180	-150	5	-1.13	354333180	26912	128.70	13210	13410	13100	17320	9340	13330	13166.36	6.54	-1897	13683	13506	13413	13236	13143	13460	13190	418	3990	2500	8530	10	1	14527584	1915	0.63	0.34	12	0.19	20903.00	38959.00	22950	20230518	-42.57	10230	20231020	28.84	15290	-13.80	20240111	12940	1.85	20240214	22950	-42.57	20230518	10230	28.84	20231020	2.92	N	035080	2500	417 억	950210	N	N	83	N	N
20	20240227	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	13130	-200	5	-1.50	300123060	22788	108.98	13210	13410	13100	17320	9340	13330	13170.22	6.54	-1032	13683	13506	13413	13236	13143	13460	13190	418	3990	2500	8530	10	1	14527584	1907	0.63	0.34	12	0.16	20903.00	38959.00	22950	20230518	-42.79	10230	20231020	28.35	15290	-14.13	20240111	12940	1.47	20240214	22950	-42.79	20230518	10230	28.35	20231020	2.92	N	035080	2500	417 억	950210	N	N	83	N	N
21	20240227	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	13180	-150	5	-1.13	251027300	19047	91.09	13210	13410	13100	17320	9340	13330	13179.36	6.54	-646	13683	13506	13413	13236	13143	13460	13190	418	3990	2500	8530	10	1	14527584	1915	0.63	0.34	12	0.13	20903.00	38959.00	22950	20230518	-42.57	10230	20231020	28.84	15290	-13.80	20240111	12940	1.85	20240214	22950	-42.57	20230518	10230	28.84	20231020	2.92	N	035080	2500	417 억	950210	N	N	83	N	N
22	20240227	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	13140	-190	5	-1.43	229068460	17378	83.10	13210	13410	13100	17320	9340	13330	13181.52	6.54	-193	13683	13506	13413	13236	13143	13460	13190	418	3990	2500	8530	10	1	14527584	1909	0.63	0.34	12	0.12	20903.00	38959.00	22950	20230518	-42.75	10230	20231020	28.45	15290	-14.06	20240111	12940	1.55	20240214	22950	-42.75	20230518	10230	28.45	20231020	2.92	N	035080	2500	417 억	950210	N	N	83	N	N
23	20240227	110417	57	100.00	KOSDAQ	유통	N	N	N	N	N	13200	-130	5	-0.98	196936170	14936	71.43	13210	13410	13100	17320	9340	13330	13185.34	6.54	-270	13683	13506	13413	13236	13143	13460	13190	418	3990	2500	8530	10	1	14527584	1918	0.63	0.34	12	0.10	20903.00	38959.00	22950	20230518	-42.48	10230	20231020	29.03	15290	-13.67	20240111	12940	2.01	20240214	22950	-42.48	20230518	10230	29.03	20231020	2.92	N	035080	2500	417 억	950210	N	N	83	N	N
24	20240227	100414	57	100.00	KOSDAQ	유통	N	N	N	N	N	13140	-190	5	-1.43	155277750	11772	56.30	13210	13410	13100	17320	9340	13330	13190.43	6.54	-323	13683	13506	13413	13236	13143	13460	13190	418	3990	2500	8530	10	1	14527584	1909	0.63	0.34	12	0.08	20903.00	38959.00	22950	20230518	-42.75	10230	20231020	28.45	15290	-14.06	20240111	12940	1.55	20240214	22950	-42.75	20230518	10230	28.45	20231020	2.92	N	035080	2500	417 억	950210	N	N	83	N	N
25	20240227	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	13390	60	2	0.45	15290030	1155	5.52	13210	13410	13210	17320	9340	13330	13238.12	6.54	-240	13683	13506	13413	13236	13143	13460	13190	418	3990	2500	8530	10	1	14527584	1945	0.64	0.34	12	0.01	20903.00	38959.00	22950	20230518	-41.66	10230	20231020	30.89	15290	-12.43	20240111	12940	3.48	20240214	22950	-41.66	20230518	10230	30.89	20231020	2.92	N	035080	2500	417 억	950210	N	N	83	N	N
26	20240226	160415	57	100.00	KOSDAQ	유통	N	N	N	N	N	13330	-190	5	-1.41	276601370	20626	91.35	13560	13590	13320	17570	9470	13520	13410.73	6.59	-7472	13733	13626	13533	13426	13333	13580	13380	418	4050	2500	8650	10	1	14527584	1937	0.64	0.34	12	0.14	20903.00	38959.00	22950	20230518	-41.92	10230	20231020	30.30	15290	-12.82	20240111	12940	3.01	20240214	22950	-41.92	20230518	10230	30.30	20231020	2.92	N	035080	2500	417 억	957682	N	N	83	N	N
27	20240226	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	13390	-130	5	-0.96	252553940	18822	83.36	13560	13590	13320	17570	9470	13520	13418.01	6.59	-7470	13733	13626	13533	13426	13333	13580	13380	418	4050	2500	8650	10	1	14527584	1945	0.64	0.34	12	0.13	20903.00	38959.00	22950	20230518	-41.66	10230	20231020	30.89	15290	-12.43	20240111	12940	3.48	20240214	22950	-41.66	20230518	10230	30.89	20231020	2.92	N	035080	2500	417 억	957682	N	N	0	N	N
28	20240226	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	13400	-120	5	-0.89	187158450	13932	61.70	13560	13590	13380	17570	9470	13520	13433.70	6.59	-4230	13733	13626	13533	13426	13333	13580	13380	418	4050	2500	8650	10	1	14527584	1947	0.64	0.34	12	0.10	20903.00	38959.00	22950	20230518	-41.61	10230	20231020	30.99	15290	-12.36	20240111	12940	3.55	20240214	22950	-41.61	20230518	10230	30.99	20231020	2.92	N	035080	2500	417 억	957682	N	N	0	N	N
29	20240226	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	13420	-100	5	-0.74	159791360	11892	52.67	13560	13590	13380	17570	9470	13520	13436.87	6.59	-3792	13733	13626	13533	13426	13333	13580	13380	418	4050	2500	8650	10	1	14527584	1950	0.64	0.34	12	0.08	20903.00	38959.00	22950	20230518	-41.53	10230	20231020	31.18	15290	-12.23	20240111	12940	3.71	20240214	22950	-41.53	20230518	10230	31.18	20231020	2.92	N	035080	2500	417 억	957682	N	N	0	N	N
30	20240226	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	13410	-110	5	-0.81	140027890	10417	46.13	13560	13590	13380	17570	9470	13520	13442.24	6.59	-3603	13733	13626	13533	13426	13333	13580	13380	418	4050	2500	8650	10	1	14527584	1948	0.64	0.34	12	0.07	20903.00	38959.00	22950	20230518	-41.57	10230	20231020	31.09	15290	-12.30	20240111	12940	3.63	20240214	22950	-41.57	20230518	10230	31.09	20231020	2.92	N	035080	2500	417 억	957682	N	N	0	N	N
31	20240226	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	13430	-90	5	-0.67	124319760	9245	40.94	13560	13590	13380	17570	9470	13520	13447.23	6.59	-3643	13733	13626	13533	13426	13333	13580	13380	418	4050	2500	8650	10	1	14527584	1951	0.64	0.34	12	0.06	20903.00	38959.00	22950	20230518	-41.48	10230	20231020	31.28	15290	-12.16	20240111	12940	3.79	20240214	22950	-41.48	20230518	10230	31.28	20231020	2.92	N	035080	2500	417 억	957682	N	N	0	N	N
32	20240226	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	13500	-20	5	-0.15	66737650	4954	21.94	13560	13590	13420	17570	9470	13520	13471.46	6.59	-2031	13733	13626	13533	13426	13333	13580	13380	418	4050	2500	8650	10	1	14527584	1961	0.65	0.35	12	0.03	20903.00	38959.00	22950	20230518	-41.18	10230	20231020	31.96	15290	-11.71	20240111	12940	4.33	20240214	22950	-41.18	20230518	10230	31.96	20231020	2.92	N	035080	2500	417 억	957682	N	N	0	N	N
33	20240226	090408	57	100.00	KOSDAQ	유통	N	N	N	N	N	13460	-60	5	-0.44	5630500	417	1.85	13560	13560	13450	17570	9470	13520	13502.36	6.59	-177	13733	13626	13533	13426	13333	13580	13380	418	4050	2500	8650	10	1	14527584	1955	0.64	0.35	12	0.00	20903.00	38959.00	22950	20230518	-41.35	10230	20231020	31.57	15290	-11.97	20240111	12940	4.02	20240214	22950	-41.35	20230518	10230	31.57	20231020	2.92	N	035080	2500	417 억	957682	N	N	0	N	N
34	20240223	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	13520	-50	5	-0.37	301299640	22334	113.22	13640	13640	13440	17640	9500	13570	13490.63	6.61	-2663	13696	13632	13556	13492	13416	13665	13525	418	4070	2500	8680	10	1	14527584	1964	0.65	0.35	12	0.15	20903.00	38959.00	22950	20230518	-41.09	10230	20231020	32.16	15290	-11.58	20240111	12940	4.48	20240214	22950	-41.09	20230518	10230	32.16	20231020	2.92	N	035080	2500	417 억	960345	N	N	0	N	N
35	20240223	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	13520	-50	5	-0.37	240453090	17818	90.33	13640	13640	13440	17640	9500	13570	13494.95	6.61	-2548	13696	13632	13556	13492	13416	13665	13525	418	4070	2500	8680	10	1	14527584	1964	0.65	0.35	12	0.12	20903.00	38959.00	22950	20230518	-41.09	10230	20231020	32.16	15290	-11.58	20240111	12940	4.48	20240214	22950	-41.09	20230518	10230	32.16	20231020	2.92	N	035080	2500	417 억	960345	N	N	0	N	N
36	20240223	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	13530	-40	5	-0.29	227233440	16840	85.37	13640	13640	13440	17640	9500	13570	13493.67	6.61	-2468	13696	13632	13556	13492	13416	13665	13525	418	4070	2500	8680	10	1	14527584	1966	0.65	0.35	12	0.12	20903.00	38959.00	22950	20230518	-41.05	10230	20231020	32.26	15290	-11.51	20240111	12940	4.56	20240214	22950	-41.05	20230518	10230	32.26	20231020	2.92	N	035080	2500	417 억	960345	N	N	0	N	N
37	20240223	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	13500	-70	5	-0.52	203112380	15055	76.32	13640	13640	13440	17640	9500	13570	13491.36	6.61	-2774	13696	13632	13556	13492	13416	13665	13525	418	4070	2500	8680	10	1	14527584	1961	0.65	0.35	12	0.10	20903.00	38959.00	22950	20230518	-41.18	10230	20231020	31.96	15290	-11.71	20240111	12940	4.33	20240214	22950	-41.18	20230518	10230	31.96	20231020	2.92	N	035080	2500	417 억	960345	N	N	0	N	N
38	20240223	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	13480	-90	5	-0.66	152819140	11328	57.43	13640	13640	13440	17640	9500	13570	13490.39	6.61	-2437	13696	13632	13556	13492	13416	13665	13525	418	4070	2500	8680	10	1	14527584	1958	0.64	0.35	12	0.08	20903.00	38959.00	22950	20230518	-41.26	10230	20231020	31.77	15290	-11.84	20240111	12940	4.17	20240214	22950	-41.26	20230518	10230	31.77	20231020	2.92	N	035080	2500	417 억	960345	N	N	0	N	N
39	20240223	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	13530	-40	5	-0.29	120594220	8938	45.31	13640	13640	13440	17640	9500	13570	13492.30	6.61	-2506	13696	13632	13556	13492	13416	13665	13525	418	4070	2500	8680	10	1	14527584	1966	0.65	0.35	12	0.06	20903.00	38959.00	22950	20230518	-41.05	10230	20231020	32.26	15290	-11.51	20240111	12940	4.56	20240214	22950	-41.05	20230518	10230	32.26	20231020	2.92	N	035080	2500	417 억	960345	N	N	0	N	N
40	20240223	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	13520	-50	5	-0.37	77264370	5727	29.03	13640	13640	13440	17640	9500	13570	13491.25	6.61	-2848	13696	13632	13556	13492	13416	13665	13525	418	4070	2500	8680	10	1	14527584	1964	0.65	0.35	12	0.04	20903.00	38959.00	22950	20230518	-41.09	10230	20231020	32.16	15290	-11.58	20240111	12940	4.48	20240214	22950	-41.09	20230518	10230	32.16	20231020	2.92	N	035080	2500	417 억	960345	N	N	0	N	N
41	20240223	090406	57	100.00	KOSDAQ	유통	N	N	N	N	N	13520	-50	5	-0.37	7309160	540	2.74	13640	13640	13500	17640	9500	13570	13535.48	6.61	-498	13696	13632	13556	13492	13416	13665	13525	418	4070	2500	8680	10	1	14527584	1964	0.65	0.35	12	0.00	20903.00	38959.00	22950	20230518	-41.09	10230	20231020	32.16	15290	-11.58	20240111	12940	4.48	20240214	22950	-41.09	20230518	10230	32.16	20231020	2.92	N	035080	2500	417 억	960345	N	N	0	N	N
42	20240222	160400	57	100.00	KOSDAQ	유통	N	N	N	N	N	13570	20	2	0.15	267575290	19720	75.92	13550	13620	13480	17610	9490	13550	13568.72	6.58	-821	13816	13682	13556	13422	13296	13620	13360	418	4060	2500	8670	10	1	14527584	1971	0.65	0.35	12	0.14	20903.00	38959.00	22950	20230518	-40.87	10230	20231020	32.65	15290	-11.25	20240111	12940	4.87	20240214	22950	-40.87	20230518	10230	32.65	20231020	2.94	N	035080	2500	417 억	956139	N	N	0	N	N
43	20240222	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	13530	-20	5	-0.15	251995160	18571	71.50	13550	13620	13480	17610	9490	13550	13569.28	6.58	-782	13816	13682	13556	13422	13296	13620	13360	418	4060	2500	8670	10	1	14527584	1966	0.65	0.35	12	0.13	20903.00	38959.00	22950	20230518	-41.05	10230	20231020	32.26	15290	-11.51	20240111	12940	4.56	20240214	22950	-41.05	20230518	10230	32.26	20231020	2.94	N	035080	2500	417 억	956139	N	N	0	N	N
44	20240222	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	13550	0	3	0.00	218617160	16106	62.01	13550	13620	13480	17610	9490	13550	13573.65	6.58	-489	13816	13682	13556	13422	13296	13620	13360	418	4060	2500	8670	10	1	14527584	1968	0.65	0.35	12	0.11	20903.00	38959.00	22950	20230518	-40.96	10230	20231020	32.45	15290	-11.38	20240111	12940	4.71	20240214	22950	-40.96	20230518	10230	32.45	20231020	2.94	N	035080	2500	417 억	956139	N	N	0	N	N
45	20240222	130358	57	100.00	KOSDAQ	유통	N	N	N	N	N	13570	20	2	0.15	185591480	13671	52.63	13550	13620	13480	17610	9490	13550	13575.56	6.58	-590	13816	13682	13556	13422	13296	13620	13360	418	4060	2500	8670	10	1	14527584	1971	0.65	0.35	12	0.09	20903.00	38959.00	22950	20230518	-40.87	10230	20231020	32.65	15290	-11.25	20240111	12940	4.87	20240214	22950	-40.87	20230518	10230	32.65	20231020	2.94	N	035080	2500	417 억	956139	N	N	0	N	N
46	20240222	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	13560	10	2	0.07	175001260	12890	49.63	13550	13620	13480	17610	9490	13550	13576.51	6.58	-442	13816	13682	13556	13422	13296	13620	13360	418	4060	2500	8670	10	1	14527584	1970	0.65	0.35	12	0.09	20903.00	38959.00	22950	20230518	-40.92	10230	20231020	32.55	15290	-11.31	20240111	12940	4.79	20240214	22950	-40.92	20230518	10230	32.55	20231020	2.94	N	035080	2500	417 억	956139	N	N	0	N	N
47	20240222	110403	57	100.00	KOSDAQ	유통	N	N	N	N	N	13620	70	2	0.52	148409870	10931	42.08	13550	13620	13480	17610	9490	13550	13576.97	6.58	353	13816	13682	13556	13422	13296	13620	13360	418	4060	2500	8670	10	1	14527584	1979	0.65	0.35	12	0.08	20903.00	38959.00	22950	20230518	-40.65	10230	20231020	33.14	15290	-10.92	20240111	12940	5.26	20240214	22950	-40.65	20230518	10230	33.14	20231020	2.94	N	035080	2500	417 억	956139	N	N	0	N	N
48	20240222	100359	57	100.00	KOSDAQ	유통	N	N	N	N	N	13560	10	2	0.07	48496600	3583	13.79	13550	13580	13480	17610	9490	13550	13535.19	6.58	-8	13816	13682	13556	13422	13296	13620	13360	418	4060	2500	8670	10	1	14527584	1970	0.65	0.35	12	0.02	20903.00	38959.00	22950	20230518	-40.92	10230	20231020	32.55	15290	-11.31	20240111	12940	4.79	20240214	22950	-40.92	20230518	10230	32.55	20231020	2.94	N	035080	2500	417 억	956139	N	N	0	N	N
49	20240222	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	13480	-70	5	-0.52	6853630	506	1.95	13550	13560	13480	17610	9490	13550	13544.72	6.58	-268	13816	13682	13556	13422	13296	13620	13360	418	4060	2500	8670	10	1	14527584	1958	0.64	0.35	12	0.00	20903.00	38959.00	22950	20230518	-41.26	10230	20231020	31.77	15290	-11.84	20240111	12940	4.17	20240214	22950	-41.26	20230518	10230	31.77	20231020	2.94	N	035080	2500	417 억	956139	N	N	0	N	N
50	20240221	160403	57	100.00	KOSDAQ	유통	N	N	N	N	N	13550	-90	5	-0.66	350935350	25951	79.40	13630	13690	13430	17730	9550	13640	13522.71	6.58	-2985	13873	13756	13633	13516	13393	13815	13575	418	4090	2500	8720	10	1	14527584	1968	0.65	0.35	12	0.18	20903.00	38959.00	22950	20230518	-40.96	10230	20231020	32.45	15290	-11.38	20240111	12940	4.71	20240214	22950	-40.96	20230518	10230	32.45	20231020	2.95	N	035080	2500	417 억	955445	N	N	13	N	N
51	20240221	150358	57	100.00	KOSDAQ	유통	N	N	N	N	N	13520	-120	5	-0.88	313008230	23146	70.82	13630	13690	13430	17730	9550	13640	13522.88	6.58	-2523	13873	13756	13633	13516	13393	13815	13575	418	4090	2500	8720	10	1	14527584	1964	0.65	0.35	12	0.16	20903.00	38959.00	22950	20230518	-41.09	10230	20231020	32.16	15290	-11.58	20240111	12940	4.48	20240214	22950	-41.09	20230518	10230	32.16	20231020	2.95	N	035080	2500	417 억	955445	N	N	13	N	N
52	20240221	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	13540	-100	5	-0.73	283262560	20947	64.09	13630	13690	13430	17730	9550	13640	13522.46	6.58	-1720	13873	13756	13633	13516	13393	13815	13575	418	4090	2500	8720	10	1	14527584	1967	0.65	0.35	12	0.14	20903.00	38959.00	22950	20230518	-41.00	10230	20231020	32.36	15290	-11.45	20240111	12940	4.64	20240214	22950	-41.00	20230518	10230	32.36	20231020	2.95	N	035080	2500	417 억	955445	N	N	13	N	N
53	20240221	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	13560	-80	5	-0.59	248321600	18365	56.19	13630	13690	13430	17730	9550	13640	13521.04	6.58	-1419	13873	13756	13633	13516	13393	13815	13575	418	4090	2500	8720	10	1	14527584	1970	0.65	0.35	12	0.13	20903.00	38959.00	22950	20230518	-40.92	10230	20231020	32.55	15290	-11.31	20240111	12940	4.79	20240214	22950	-40.92	20230518	10230	32.55	20231020	2.95	N	035080	2500	417 억	955445	N	N	13	N	N
54	20240221	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	13490	-150	5	-1.10	209141080	15470	47.33	13630	13690	13430	17730	9550	13640	13518.63	6.58	-1223	13873	13756	13633	13516	13393	13815	13575	418	4090	2500	8720	10	1	14527584	1960	0.65	0.35	12	0.11	20903.00	38959.00	22950	20230518	-41.22	10230	20231020	31.87	15290	-11.77	20240111	12940	4.25	20240214	22950	-41.22	20230518	10230	31.87	20231020	2.95	N	035080	2500	417 억	955445	N	N	13	N	N
55	20240221	110403	57	100.00	KOSDAQ	유통	N	N	N	N	N	13520	-120	5	-0.88	131316490	9696	29.67	13630	13690	13500	17730	9550	13640	13542.72	6.58	-689	13873	13756	13633	13516	13393	13815	13575	418	4090	2500	8720	10	1	14527584	1964	0.65	0.35	12	0.07	20903.00	38959.00	22950	20230518	-41.09	10230	20231020	32.16	15290	-11.58	20240111	12940	4.48	20240214	22950	-41.09	20230518	10230	32.16	20231020	2.95	N	035080	2500	417 억	955445	N	N	13	N	N
56	20240221	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	13580	-60	5	-0.44	93522690	6903	21.12	13630	13690	13500	17730	9550	13640	13547.25	6.58	-60	13873	13756	13633	13516	13393	13815	13575	418	4090	2500	8720	10	1	14527584	1973	0.65	0.35	12	0.05	20903.00	38959.00	22950	20230518	-40.83	10230	20231020	32.75	15290	-11.18	20240111	12940	4.95	20240214	22950	-40.83	20230518	10230	32.75	20231020	2.95	N	035080	2500	417 억	955445	N	N	13	N	N
57	20240221	090358	57	100.00	KOSDAQ	유통	N	N	N	N	N	13540	-100	5	-0.73	8991800	661	2.02	13630	13640	13540	17730	9550	13640	13599.33	6.58	-220	13873	13756	13633	13516	13393	13815	13575	418	4090	2500	8720	10	1	14527584	1967	0.65	0.35	12	0.00	20903.00	38959.00	22950	20230518	-41.00	10230	20231020	32.36	15290	-11.45	20240111	12940	4.64	20240214	22950	-41.00	20230518	10230	32.36	20231020	2.95	N	035080	2500	417 억	955445	N	N	13	N	N
58	20240220	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	13640	80	2	0.59	442613580	32515	104.13	13520	13750	13510	17620	9500	13560	13612.30	6.58	-1170	13833	13696	13603	13466	13373	13765	13535	418	4060	2500	8670	10	1	14527584	1982	0.65	0.35	12	0.22	20903.00	38959.00	22950	20230518	-40.57	10230	20231020	33.33	15290	-10.79	20240111	12940	5.41	20240214	22950	-40.57	20230518	10230	33.33	20231020	2.98	N	035080	2500	417 억	956632	N	N	13	N	N
59	20240220	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	13630	70	2	0.52	405459830	29789	95.40	13520	13750	13510	17620	9500	13560	13611.06	6.58	-1293	13833	13696	13603	13466	13373	13765	13535	418	4060	2500	8670	10	1	14527584	1980	0.65	0.35	12	0.21	20903.00	38959.00	22950	20230518	-40.61	10230	20231020	33.24	15290	-10.86	20240111	12940	5.33	20240214	22950	-40.61	20230518	10230	33.24	20231020	2.98	N	035080	2500	417 억	956632	N	N	630	N	N
60	20240220	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	13630	70	2	0.52	331505840	24359	78.01	13520	13750	13510	17620	9500	13560	13609.17	6.58	32	13833	13696	13603	13466	13373	13765	13535	418	4060	2500	8670	10	1	14527584	1980	0.65	0.35	12	0.17	20903.00	38959.00	22950	20230518	-40.61	10230	20231020	33.24	15290	-10.86	20240111	12940	5.33	20240214	22950	-40.61	20230518	10230	33.24	20231020	2.98	N	035080	2500	417 억	956632	N	N	630	N	N
61	20240220	130359	57	100.00	KOSDAQ	유통	N	N	N	N	N	13630	70	2	0.52	297431270	21856	70.00	13520	13750	13510	17620	9500	13560	13608.68	6.58	203	13833	13696	13603	13466	13373	13765	13535	418	4060	2500	8670	10	1	14527584	1980	0.65	0.35	12	0.15	20903.00	38959.00	22950	20230518	-40.61	10230	20231020	33.24	15290	-10.86	20240111	12940	5.33	20240214	22950	-40.61	20230518	10230	33.24	20231020	2.98	N	035080	2500	417 억	956632	N	N	630	N	N
62	20240220	120356	57	100.00	KOSDAQ	유통	N	N	N	N	N	13550	-10	5	-0.07	247039050	18141	58.10	13520	13750	13510	17620	9500	13560	13617.72	6.58	411	13833	13696	13603	13466	13373	13765	13535	418	4060	2500	8670	10	1	14527584	1968	0.65	0.35	12	0.12	20903.00	38959.00	22950	20230518	-40.96	10230	20231020	32.45	15290	-11.38	20240111	12940	4.71	20240214	22950	-40.96	20230518	10230	32.45	20231020	2.98	N	035080	2500	417 억	956632	N	N	630	N	N
63	20240220	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	13590	30	2	0.22	203368960	14915	47.77	13520	13750	13520	17620	9500	13560	13635.20	6.58	2209	13833	13696	13603	13466	13373	13765	13535	418	4060	2500	8670	10	1	14527584	1974	0.65	0.35	12	0.10	20903.00	38959.00	22950	20230518	-40.78	10230	20231020	32.84	15290	-11.12	20240111	12940	5.02	20240214	22950	-40.78	20230518	10230	32.84	20231020	2.98	N	035080	2500	417 억	956632	N	N	630	N	N
64	20240220	100346	57	100.00	KOSDAQ	유통	N	N	N	N	N	13620	60	2	0.44	169650440	12431	39.81	13520	13750	13520	17620	9500	13560	13647.37	6.58	2493	13833	13696	13603	13466	13373	13765	13535	418	4060	2500	8670	10	1	14527584	1979	0.65	0.35	12	0.09	20903.00	38959.00	22950	20230518	-40.65	10230	20231020	33.14	15290	-10.92	20240111	12940	5.26	20240214	22950	-40.65	20230518	10230	33.14	20231020	2.98	N	035080	2500	417 억	956632	N	N	630	N	N
65	20240220	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	13640	80	2	0.59	14963660	1103	3.53	13520	13650	13520	17620	9500	13560	13566.33	6.58	587	13833	13696	13603	13466	13373	13765	13535	418	4060	2500	8670	10	1	14527584	1982	0.65	0.35	12	0.01	20903.00	38959.00	22950	20230518	-40.57	10230	20231020	33.33	15290	-10.79	20240111	12940	5.41	20240214	22950	-40.57	20230518	10230	33.33	20231020	2.98	N	035080	2500	417 억	956632	N	N	630	N	N
66	20240219	160357	57	100.00	KOSDAQ	유통	N	N	N	N	N	13560	10	2	0.07	422780070	31137	64.15	13520	13740	13510	17610	9490	13550	13578.11	6.55	4095	13810	13680	13460	13330	13110	13745	13395	418	4060	2500	8670	10	1	14527584	1970	0.65	0.35	12	0.21	20903.00	38959.00	22950	20230518	-40.92	10230	20231020	32.55	15290	-11.31	20240111	12940	4.79	20240214	22950	-40.92	20230518	10230	32.55	20231020	2.98	N	035080	2500	417 억	952225	N	N	630	N	N
67	20240219	150400	57	100.00	KOSDAQ	유통	N	N	N	N	N	13540	-10	5	-0.07	401829490	29592	60.97	13520	13740	13510	17610	9490	13550	13579.02	6.55	3596	13810	13680	13460	13330	13110	13745	13395	418	4060	2500	8670	10	1	14527584	1967	0.65	0.35	12	0.20	20903.00	38959.00	22950	20230518	-41.00	10230	20231020	32.36	15290	-11.45	20240111	12940	4.64	20240214	22950	-41.00	20230518	10230	32.36	20231020	2.98	N	035080	2500	417 억	952225	N	N	257	N	N
68	20240219	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	13560	10	2	0.07	361268210	26597	54.80	13520	13740	13510	17610	9490	13550	13583.09	6.55	2187	13810	13680	13460	13330	13110	13745	13395	418	4060	2500	8670	10	1	14527584	1970	0.65	0.35	12	0.18	20903.00	38959.00	22950	20230518	-40.92	10230	20231020	32.55	15290	-11.31	20240111	12940	4.79	20240214	22950	-40.92	20230518	10230	32.55	20231020	2.98	N	035080	2500	417 억	952225	N	N	257	N	N
69	20240219	130359	57	100.00	KOSDAQ	유통	N	N	N	N	N	13540	-10	5	-0.07	321741460	23676	48.78	13520	13740	13520	17610	9490	13550	13589.41	6.55	2012	13810	13680	13460	13330	13110	13745	13395	418	4060	2500	8670	10	1	14527584	1967	0.65	0.35	12	0.16	20903.00	38959.00	22950	20230518	-41.00	10230	20231020	32.36	15290	-11.45	20240111	12940	4.64	20240214	22950	-41.00	20230518	10230	32.36	20231020	2.98	N	035080	2500	417 억	952225	N	N	257	N	N
70	20240219	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	13560	10	2	0.07	296189850	21790	44.89	13520	13740	13520	17610	9490	13550	13592.99	6.55	1780	13810	13680	13460	13330	13110	13745	13395	418	4060	2500	8670	10	1	14527584	1970	0.65	0.35	12	0.15	20903.00	38959.00	22950	20230518	-40.92	10230	20231020	32.55	15290	-11.31	20240111	12940	4.79	20240214	22950	-40.92	20230518	10230	32.55	20231020	2.98	N	035080	2500	417 억	952225	N	N	257	N	N
71	20240219	110358	57	100.00	KOSDAQ	유통	N	N	N	N	N	13560	10	2	0.07	223642450	16435	33.86	13520	13740	13520	17610	9490	13550	13607.82	6.55	2994	13810	13680	13460	13330	13110	13745	13395	418	4060	2500	8670	10	1	14527584	1970	0.65	0.35	12	0.11	20903.00	38959.00	22950	20230518	-40.92	10230	20231020	32.55	15290	-11.31	20240111	12940	4.79	20240214	22950	-40.92	20230518	10230	32.55	20231020	2.98	N	035080	2500	417 억	952225	N	N	257	N	N
72	20240219	100356	57	100.00	KOSDAQ	유통	N	N	N	N	N	13610	60	2	0.44	148024590	10860	22.37	13520	13740	13520	17610	9490	13550	13630.52	6.55	3803	13810	13680	13460	13330	13110	13745	13395	418	4060	2500	8670	10	1	14527584	1977	0.65	0.35	12	0.07	20903.00	38959.00	22950	20230518	-40.70	10230	20231020	33.04	15290	-10.99	20240111	12940	5.18	20240214	22950	-40.70	20230518	10230	33.04	20231020	2.98	N	035080	2500	417 억	952225	N	N	257	N	N
73	20240219	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	13690	140	2	1.03	48998770	3606	7.43	13520	13700	13520	17610	9490	13550	13588.50	6.55	1578	13810	13680	13460	13330	13110	13745	13395	418	4060	2500	8670	10	1	14527584	1989	0.65	0.35	12	0.02	20903.00	38959.00	22950	20230518	-40.35	10230	20231020	33.82	15290	-10.46	20240111	12940	5.80	20240214	22950	-40.35	20230518	10230	33.82	20231020	2.98	N	035080	2500	417 억	952225	N	N	257	N	N
74	20240216	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	13550	150	2	1.12	642888950	47999	130.55	13400	13590	13240	17420	9380	13400	13391.87	6.35	6748	13566	13482	13366	13282	13166	13525	13325	418	4020	2500	8570	10	1	14527584	1968	0.65	0.35	12	0.33	20903.00	38959.00	22950	20230518	-40.96	10230	20231020	32.45	15290	-11.38	20240111	12940	4.71	20240214	22950	-40.96	20230518	10230	32.45	20231020	2.98	N	035080	2500	417 억	923147	N	N	257	N	N
75	20240216	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	13550	150	2	1.12	550527430	41184	112.01	13400	13560	13240	17420	9380	13400	13367.51	6.35	3302	13566	13482	13366	13282	13166	13525	13325	418	4020	2500	8570	10	1	14527584	1968	0.65	0.35	12	0.28	20903.00	38959.00	22950	20230518	-40.96	10230	20231020	32.45	15290	-11.38	20240111	12940	4.71	20240214	22950	-40.96	20230518	10230	32.45	20231020	2.98	N	035080	2500	417 억	923147	N	N	0	N	N
76	20240216	140358	57	100.00	KOSDAQ	유통	N	N	N	N	N	13460	60	2	0.45	465800010	34907	94.94	13400	13510	13240	17420	9380	13400	13344.03	6.35	1319	13566	13482	13366	13282	13166	13525	13325	418	4020	2500	8570	10	1	14527584	1955	0.64	0.35	12	0.24	20903.00	38959.00	22950	20230518	-41.35	10230	20231020	31.57	15290	-11.97	20240111	12940	4.02	20240214	22950	-41.35	20230518	10230	31.57	20231020	2.98	N	035080	2500	417 억	923147	N	N	0	N	N
77	20240216	130354	57	100.00	KOSDAQ	유통	N	N	N	N	N	13410	10	2	0.07	370147340	27786	75.57	13400	13410	13240	17420	9380	13400	13321.36	6.35	-4752	13566	13482	13366	13282	13166	13525	13325	418	4020	2500	8570	10	1	14527584	1948	0.64	0.34	12	0.19	20903.00	38959.00	22950	20230518	-41.57	10230	20231020	31.09	15290	-12.30	20240111	12940	3.63	20240214	22950	-41.57	20230518	10230	31.09	20231020	2.98	N	035080	2500	417 억	923147	N	N	0	N	N
78	20240216	120356	57	100.00	KOSDAQ	유통	N	N	N	N	N	13360	-40	5	-0.30	337461060	25342	68.92	13400	13400	13240	17420	9380	13400	13316.28	6.35	-5403	13566	13482	13366	13282	13166	13525	13325	418	4020	2500	8570	10	1	14527584	1941	0.64	0.34	12	0.17	20903.00	38959.00	22950	20230518	-41.79	10230	20231020	30.60	15290	-12.62	20240111	12940	3.25	20240214	22950	-41.79	20230518	10230	30.60	20231020	2.98	N	035080	2500	417 억	923147	N	N	0	N	N
79	20240216	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	13340	-60	5	-0.45	289501230	21746	59.14	13400	13400	13240	17420	9380	13400	13312.85	6.35	-5703	13566	13482	13366	13282	13166	13525	13325	418	4020	2500	8570	10	1	14527584	1938	0.64	0.34	12	0.15	20903.00	38959.00	22950	20230518	-41.87	10230	20231020	30.40	15290	-12.75	20240111	12940	3.09	20240214	22950	-41.87	20230518	10230	30.40	20231020	2.98	N	035080	2500	417 억	923147	N	N	0	N	N
80	20240216	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	13280	-120	5	-0.90	206381200	15498	42.15	13400	13400	13240	17420	9380	13400	13316.63	6.35	-5830	13566	13482	13366	13282	13166	13525	13325	418	4020	2500	8570	10	1	14527584	1929	0.64	0.34	12	0.11	20903.00	38959.00	22950	20230518	-42.14	10230	20231020	29.81	15290	-13.15	20240111	12940	2.63	20240214	22950	-42.14	20230518	10230	29.81	20231020	2.98	N	035080	2500	417 억	923147	N	N	0	N	N
81	20240216	090351	57	100.00	KOSDAQ	유통	N	N	N	N	N	13320	-80	5	-0.60	41741680	3120	8.49	13400	13400	13320	17420	9380	13400	13378.74	6.35	-2505	13566	13482	13366	13282	13166	13525	13325	418	4020	2500	8570	10	1	14527584	1935	0.64	0.34	12	0.02	20903.00	38959.00	22950	20230518	-41.96	10230	20231020	30.21	15290	-12.88	20240111	12940	2.94	20240214	22950	-41.96	20230518	10230	30.21	20231020	2.98	N	035080	2500	417 억	923147	N	N	0	N	N
82	20240215	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	13400	60	2	0.45	459800930	34399	89.62	13360	13450	13250	17340	9340	13340	13366.29	6.24	6462	13606	13472	13206	13072	12806	13540	13140	418	4000	2500	8530	10	1	14527584	1947	0.64	0.34	12	0.24	20903.00	38959.00	22950	20230518	-41.61	10230	20231020	30.99	15290	-12.36	20240111	12940	3.55	20240214	22950	-41.61	20230518	10230	30.99	20231020	3.02	N	035080	2500	417 억	906685	N	N	28	N	N
83	20240215	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	13350	10	2	0.07	399690830	29907	77.92	13360	13450	13250	17340	9340	13340	13364.46	6.24	6598	13606	13472	13206	13072	12806	13540	13140	418	4000	2500	8530	10	1	14527584	1939	0.64	0.34	12	0.21	20903.00	38959.00	22950	20230518	-41.83	10230	20231020	30.50	15290	-12.69	20240111	12940	3.17	20240214	22950	-41.83	20230518	10230	30.50	20231020	3.02	N	035080	2500	417 억	906685	N	N	28	N	N
84	20240215	140352	57	100.00	KOSDAQ	유통	N	N	N	N	N	13360	20	2	0.15	342417120	25617	66.74	13360	13450	13250	17340	9340	13340	13366.79	6.24	6805	13606	13472	13206	13072	12806	13540	13140	418	4000	2500	8530	10	1	14527584	1941	0.64	0.34	12	0.18	20903.00	38959.00	22950	20230518	-41.79	10230	20231020	30.60	15290	-12.62	20240111	12940	3.25	20240214	22950	-41.79	20230518	10230	30.60	20231020	3.02	N	035080	2500	417 억	906685	N	N	28	N	N
85	20240215	130351	57	100.00	KOSDAQ	유통	N	N	N	N	N	13370	30	2	0.22	291194710	21780	56.74	13360	13450	13250	17340	9340	13340	13369.82	6.24	7418	13606	13472	13206	13072	12806	13540	13140	418	4000	2500	8530	10	1	14527584	1942	0.64	0.34	12	0.15	20903.00	38959.00	22950	20230518	-41.74	10230	20231020	30.69	15290	-12.56	20240111	12940	3.32	20240214	22950	-41.74	20230518	10230	30.69	20231020	3.02	N	035080	2500	417 억	906685	N	N	28	N	N
86	20240215	120354	57	100.00	KOSDAQ	유통	N	N	N	N	N	13390	50	2	0.37	249400150	18658	48.61	13360	13450	13250	17340	9340	13340	13366.93	6.24	6201	13606	13472	13206	13072	12806	13540	13140	418	4000	2500	8530	10	1	14527584	1945	0.64	0.34	12	0.13	20903.00	38959.00	22950	20230518	-41.66	10230	20231020	30.89	15290	-12.43	20240111	12940	3.48	20240214	22950	-41.66	20230518	10230	30.89	20231020	3.02	N	035080	2500	417 억	906685	N	N	28	N	N
87	20240215	110351	57	100.00	KOSDAQ	유통	N	N	N	N	N	13340	0	3	0.00	192765900	14415	37.55	13360	13450	13250	17340	9340	13340	13372.59	6.24	5257	13606	13472	13206	13072	12806	13540	13140	418	4000	2500	8530	10	1	14527584	1938	0.64	0.34	12	0.10	20903.00	38959.00	22950	20230518	-41.87	10230	20231020	30.40	15290	-12.75	20240111	12940	3.09	20240214	22950	-41.87	20230518	10230	30.40	20231020	3.02	N	035080	2500	417 억	906685	N	N	28	N	N
88	20240215	100350	57	100.00	KOSDAQ	유통	N	N	N	N	N	13420	80	2	0.60	165256860	12355	32.19	13360	13450	13250	17340	9340	13340	13375.71	6.24	5600	13606	13472	13206	13072	12806	13540	13140	418	4000	2500	8530	10	1	14527584	1950	0.64	0.34	12	0.09	20903.00	38959.00	22950	20230518	-41.53	10230	20231020	31.18	15290	-12.23	20240111	12940	3.71	20240214	22950	-41.53	20230518	10230	31.18	20231020	3.02	N	035080	2500	417 억	906685	N	N	28	N	N
89	20240215	090349	57	100.00	KOSDAQ	유통	N	N	N	N	N	13300	-40	5	-0.30	8109810	608	1.58	13360	13370	13300	17340	9340	13340	13338.50	6.24	-226	13606	13472	13206	13072	12806	13540	13140	418	4000	2500	8530	10	1	14527584	1932	0.64	0.34	12	0.00	20903.00	38959.00	22950	20230518	-42.05	10230	20231020	30.01	15290	-13.02	20240111	12940	2.78	20240214	22950	-42.05	20230518	10230	30.01	20231020	3.02	N	035080	2500	417 억	906685	N	N	28	N	N
90	20240214	160348	57	100.00	KOSDAQ	유통	N	N	N	N	N	13340	160	2	1.21	496702330	37892	70.37	13110	13340	12940	17130	9230	13180	13104.79	6.28	-5518	13793	13486	13333	13026	12873	13410	12950	418	3950	2500	8430	10	1	14527584	1938	0.64	0.34	12	0.26	20903.00	38959.00	22950	20230518	-41.87	10230	20231020	30.40	15290	-12.75	20240111	12940	3.09	20240214	22950	-41.87	20230518	10230	30.40	20231020	3.01	N	035080	2500	417 억	912120	N	N	28	N	N
91	20240214	150349	57	100.00	KOSDAQ	유통	N	N	N	N	N	13260	80	2	0.61	414445290	31719	58.90	13110	13270	12940	17130	9230	13180	13066.15	6.28	-5924	13793	13486	13333	13026	12873	13410	12950	418	3950	2500	8430	10	1	14527584	1926	0.63	0.34	12	0.22	20903.00	38959.00	22950	20230518	-42.22	10230	20231020	29.62	15290	-13.28	20240111	12940	2.47	20240214	22950	-42.22	20230518	10230	29.62	20231020	3.01	N	035080	2500	417 억	912120	N	N	483	N	N
92	20240214	140347	57	100.00	KOSDAQ	유통	N	N	N	N	N	13240	60	2	0.46	380668820	29170	54.17	13110	13260	12940	17130	9230	13180	13050.01	6.28	-6330	13793	13486	13333	13026	12873	13410	12950	418	3950	2500	8430	10	1	14527584	1923	0.63	0.34	12	0.20	20903.00	38959.00	22950	20230518	-42.31	10230	20231020	29.42	15290	-13.41	20240111	12940	2.32	20240214	22950	-42.31	20230518	10230	29.42	20231020	3.01	N	035080	2500	417 억	912120	N	N	483	N	N
93	20240214	130350	57	100.00	KOSDAQ	유통	N	N	N	N	N	13180	0	3	0.00	331295500	25428	47.22	13110	13180	12940	17130	9230	13180	13028.77	6.28	-6536	13793	13486	13333	13026	12873	13410	12950	418	3950	2500	8430	10	1	14527584	1915	0.63	0.34	12	0.18	20903.00	38959.00	22950	20230518	-42.57	10230	20231020	28.84	15290	-13.80	20240111	12940	1.85	20240214	22950	-42.57	20230518	10230	28.84	20231020	3.01	N	035080	2500	417 억	912120	N	N	483	N	N
94	20240214	120346	57	100.00	KOSDAQ	유통	N	N	N	N	N	13060	-120	5	-0.91	301005160	23120	42.93	13110	13180	12940	17130	9230	13180	13019.25	6.28	-7823	13793	13486	13333	13026	12873	13410	12950	418	3950	2500	8430	10	1	14527584	1897	0.62	0.34	12	0.16	20903.00	38959.00	22950	20230518	-43.09	10230	20231020	27.66	15290	-14.58	20240111	12940	0.93	20240214	22950	-43.09	20230518	10230	27.66	20231020	3.01	N	035080	2500	417 억	912120	N	N	483	N	N
95	20240214	110351	57	100.00	KOSDAQ	유통	N	N	N	N	N	13060	-120	5	-0.91	292555260	22473	41.73	13110	13180	12940	17130	9230	13180	13018.08	6.28	-7830	13793	13486	13333	13026	12873	13410	12950	418	3950	2500	8430	10	1	14527584	1897	0.62	0.34	12	0.15	20903.00	38959.00	22950	20230518	-43.09	10230	20231020	27.66	15290	-14.58	20240111	12940	0.93	20240214	22950	-43.09	20230518	10230	27.66	20231020	3.01	N	035080	2500	417 억	912120	N	N	483	N	N
96	20240214	090344	57	100.00	KOSDAQ	유통	N	N	N	N	N	13030	-150	5	-1.14	53144770	4065	7.55	13110	13180	13020	17130	9230	13180	13073.74	6.28	-771	13793	13486	13333	13026	12873	13410	12950	418	3950	2500	8430	10	1	14527584	1893	0.62	0.33	12	0.03	20903.00	38959.00	22950	20230518	-43.22	10230	20231020	27.37	15290	-14.78	20240111	13020	0.08	20240214	22950	-43.22	20230518	10230	27.37	20231020	3.01	N	035080	2500	417 억	912120	N	N	483	N	N
97	20240213	160344	57	100.00	KOSDAQ	유통	N	N	N	N	N	13180	-250	5	-1.86	717201300	53772	164.55	13510	13640	13180	17450	9410	13430	13337.82	6.29	-1518	13650	13540	13430	13320	13210	13595	13375	418	4020	2500	8590	10	1	14527584	1915	0.63	0.34	12	0.37	20903.00	38959.00	22950	20230518	-42.57	10230	20231020	28.84	15290	-13.80	20240111	13020	1.23	20240130	22950	-42.57	20230518	10230	28.84	20231020	3.01	N	035080	2500	417 억	913507	N	N	483	N	N
98	20240213	150343	57	100.00	KOSDAQ	유통	N	N	N	N	N	13250	-180	5	-1.34	547936210	40956	125.33	13510	13640	13250	17450	9410	13430	13378.66	6.29	-871	13650	13540	13430	13320	13210	13595	13375	418	4020	2500	8590	10	1	14527584	1925	0.63	0.34	12	0.28	20903.00	38959.00	22950	20230518	-42.27	10230	20231020	29.52	15290	-13.34	20240111	13020	1.77	20240130	22950	-42.27	20230518	10230	29.52	20231020	3.01	N	035080	2500	417 억	913507	N	N	139	N	N
99	20240213	140350	57	100.00	KOSDAQ	유통	N	N	N	N	N	13270	-160	5	-1.19	465155090	34720	106.25	13510	13640	13260	17450	9410	13430	13397.32	6.29	1406	13650	13540	13430	13320	13210	13595	13375	418	4020	2500	8590	10	1	14527584	1928	0.63	0.34	12	0.24	20903.00	38959.00	22950	20230518	-42.18	10230	20231020	29.72	15290	-13.21	20240111	13020	1.92	20240130	22950	-42.18	20230518	10230	29.72	20231020	3.01	N	035080	2500	417 억	913507	N	N	139	N	N
100	20240213	130346	57	100.00	KOSDAQ	유통	N	N	N	N	N	13280	-150	5	-1.12	436820350	32586	99.72	13510	13640	13260	17450	9410	13430	13405.15	6.29	1769	13650	13540	13430	13320	13210	13595	13375	418	4020	2500	8590	10	1	14527584	1929	0.64	0.34	12	0.22	20903.00	38959.00	22950	20230518	-42.14	10230	20231020	29.81	15290	-13.15	20240111	13020	2.00	20240130	22950	-42.14	20230518	10230	29.81	20231020	3.01	N	035080	2500	417 억	913507	N	N	139	N	N
101	20240213	120349	57	100.00	KOSDAQ	유통	N	N	N	N	N	13310	-120	5	-0.89	361490240	26915	82.36	13510	13640	13310	17450	9410	13430	13430.81	6.29	2210	13650	13540	13430	13320	13210	13595	13375	418	4020	2500	8590	10	1	14527584	1934	0.64	0.34	12	0.19	20903.00	38959.00	22950	20230518	-42.00	10230	20231020	30.11	15290	-12.95	20240111	13020	2.23	20240130	22950	-42.00	20230518	10230	30.11	20231020	3.01	N	035080	2500	417 억	913507	N	N	139	N	N
102	20240213	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	13330	-100	5	-0.74	267425860	19868	60.80	13510	13640	13330	17450	9410	13430	13460.13	6.29	2452	13650	13540	13430	13320	13210	13595	13375	418	4020	2500	8590	10	1	14527584	1937	0.64	0.34	12	0.14	20903.00	38959.00	22950	20230518	-41.92	10230	20231020	30.30	15290	-12.82	20240111	13020	2.38	20240130	22950	-41.92	20230518	10230	30.30	20231020	3.01	N	035080	2500	417 억	913507	N	N	139	N	N
103	20240213	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	13430	0	3	0.00	148640950	11000	33.66	13510	13640	13400	17450	9410	13430	13512.81	6.29	4144	13650	13540	13430	13320	13210	13595	13375	418	4020	2500	8590	10	1	14527584	1951	0.64	0.34	12	0.08	20903.00	38959.00	22950	20230518	-41.48	10230	20231020	31.28	15290	-12.16	20240111	13020	3.15	20240130	22950	-41.48	20230518	10230	31.28	20231020	3.01	N	035080	2500	417 억	913507	N	N	139	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History