KissMeData/018700/price/prices-20240201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	-5	5	-0.30	46939334	28669	68.40	1641	1655	1628	2130	1148	1640	1637.29	-5475	1672	1656	1644	1628	1616	1654	1626	351	490	1000	1110	1	1	35119757	574	-2.29	0.95	12	0.08	-715.00	1722.00	2850	20230228	-42.63	1500	20231024	9.00	2045	-20.05	20240103	1605	1.87	20240206	2750	-40.55	20230620	1500	9.00	20231024	0.60	N	018700	1000	351 억	N	N	N	N
3	20240229	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	1	2	0.06	43455631	26539	63.32	1641	1655	1628	2130	1148	1640	1637.43	-5474	1672	1656	1644	1628	1616	1654	1626	351	490	1000	1110	1	1	35119757	576	-2.30	0.95	12	0.08	-715.00	1722.00	2850	20230228	-42.42	1500	20231024	9.40	2045	-19.76	20240103	1605	2.24	20240206	2750	-40.33	20230620	1500	9.40	20231024	0.60	N	018700	1000	351 억	N	N	N	N
4	20240229	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	-4	5	-0.24	32701591	19975	47.66	1641	1655	1628	2130	1148	1640	1637.13	-4949	1672	1656	1644	1628	1616	1654	1626	351	490	1000	1110	1	1	35119757	575	-2.29	0.95	12	0.06	-715.00	1722.00	2850	20230228	-42.60	1500	20231024	9.07	2045	-20.00	20240103	1605	1.93	20240206	2750	-40.51	20230620	1500	9.07	20231024	0.60	N	018700	1000	351 억	N	N	N	N
5	20240229	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	0	3	0.00	19025093	11619	27.72	1641	1655	1628	2130	1148	1640	1637.41	-5084	1672	1656	1644	1628	1616	1654	1626	351	490	1000	1110	1	1	35119757	576	-2.29	0.95	12	0.03	-715.00	1722.00	2850	20230228	-42.46	1500	20231024	9.33	2045	-19.80	20240103	1605	2.18	20240206	2750	-40.36	20230620	1500	9.33	20231024	0.60	N	018700	1000	351 억	N	N	N	N
6	20240229	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	1	2	0.06	16858847	10298	24.57	1641	1655	1628	2130	1148	1640	1637.10	-4053	1672	1656	1644	1628	1616	1654	1626	351	490	1000	1110	1	1	35119757	576	-2.30	0.95	12	0.03	-715.00	1722.00	2850	20230228	-42.42	1500	20231024	9.40	2045	-19.76	20240103	1605	2.24	20240206	2750	-40.33	20230620	1500	9.40	20231024	0.60	N	018700	1000	351 억	N	N	N	N
7	20240229	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	1	2	0.06	15462013	9446	22.54	1641	1655	1628	2130	1148	1640	1636.88	-3868	1672	1656	1644	1628	1616	1654	1626	351	490	1000	1110	1	1	35119757	576	-2.30	0.95	12	0.03	-715.00	1722.00	2850	20230228	-42.42	1500	20231024	9.40	2045	-19.76	20240103	1605	2.24	20240206	2750	-40.33	20230620	1500	9.40	20231024	0.60	N	018700	1000	351 억	N	N	N	N
8	20240229	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	-2	5	-0.12	9132760	5581	13.32	1641	1655	1628	2130	1148	1640	1636.40	-1546	1672	1656	1644	1628	1616	1654	1626	351	490	1000	1110	1	1	35119757	575	-2.29	0.95	12	0.02	-715.00	1722.00	2850	20230228	-42.53	1500	20231024	9.20	2045	-19.90	20240103	1605	2.06	20240206	2750	-40.44	20230620	1500	9.20	20231024	0.60	N	018700	1000	351 억	N	N	N	N
9	20240229	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	-6	5	-0.37	811109	495	1.18	1641	1641	1634	2130	1148	1640	1638.60	-258	1672	1656	1644	1628	1616	1654	1626	351	490	1000	1110	1	1	35119757	574	-2.29	0.95	12	0.00	-715.00	1722.00	2850	20230228	-42.67	1500	20231024	8.93	2045	-20.10	20240103	1605	1.81	20240206	2750	-40.58	20230620	1500	8.93	20231024	0.60	N	018700	1000	351 억	N	N	N	N
10	20240228	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	0	3	0.00	68725959	41901	73.46	1640	1660	1632	2130	1148	1640	1640.20	858	1718	1678	1659	1619	1600	1669	1610	351	490	1000	1110	1	1	35119757	576	-2.29	0.95	12	0.12	-715.00	1722.00	2850	20230228	-42.46	1500	20231024	9.33	2045	-19.80	20240103	1605	2.18	20240206	2850	-42.46	20230228	1500	9.33	20231024	0.60	N	018700	1000	351 억	N	N	N	N
11	20240228	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	1	2	0.06	60782661	37049	64.96	1640	1660	1632	2130	1148	1640	1640.60	845	1718	1678	1659	1619	1600	1669	1610	351	490	1000	1110	1	1	35119757	576	-2.30	0.95	12	0.11	-715.00	1722.00	2850	20230228	-42.42	1500	20231024	9.40	2045	-19.76	20240103	1605	2.24	20240206	2850	-42.42	20230228	1500	9.40	20231024	0.60	N	018700	1000	351 억	N	N	N	N
12	20240228	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	0	3	0.00	44920069	27358	47.97	1640	1660	1632	2130	1148	1640	1641.94	1504	1718	1678	1659	1619	1600	1669	1610	351	490	1000	1110	1	1	35119757	576	-2.29	0.95	12	0.08	-715.00	1722.00	2850	20230228	-42.46	1500	20231024	9.33	2045	-19.80	20240103	1605	2.18	20240206	2850	-42.46	20230228	1500	9.33	20231024	0.60	N	018700	1000	351 억	N	N	N	N
13	20240228	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	2	2	0.12	43503885	26495	46.45	1640	1660	1632	2130	1148	1640	1641.97	1611	1718	1678	1659	1619	1600	1669	1610	351	490	1000	1110	1	1	35119757	577	-2.30	0.95	12	0.08	-715.00	1722.00	2850	20230228	-42.39	1500	20231024	9.47	2045	-19.71	20240103	1605	2.31	20240206	2850	-42.39	20230228	1500	9.47	20231024	0.60	N	018700	1000	351 억	N	N	N	N
14	20240228	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	0	3	0.00	30082494	18308	32.10	1640	1660	1632	2130	1148	1640	1643.13	505	1718	1678	1659	1619	1600	1669	1610	351	490	1000	1110	1	1	35119757	576	-2.29	0.95	12	0.05	-715.00	1722.00	2850	20230228	-42.46	1500	20231024	9.33	2045	-19.80	20240103	1605	2.18	20240206	2850	-42.46	20230228	1500	9.33	20231024	0.60	N	018700	1000	351 억	N	N	N	N
15	20240228	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	5	2	0.30	24410454	14845	26.03	1640	1660	1632	2130	1148	1640	1644.36	513	1718	1678	1659	1619	1600	1669	1610	351	490	1000	1110	1	1	35119757	578	-2.30	0.96	12	0.04	-715.00	1722.00	2850	20230228	-42.28	1500	20231024	9.67	2045	-19.56	20240103	1605	2.49	20240206	2850	-42.28	20230228	1500	9.67	20231024	0.60	N	018700	1000	351 억	N	N	N	N
16	20240228	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	20	2	1.22	20750639	12615	22.12	1640	1660	1632	2130	1148	1640	1644.92	44	1718	1678	1659	1619	1600	1669	1610	351	490	1000	1110	1	1	35119757	583	-2.32	0.96	12	0.04	-715.00	1722.00	2850	20230228	-41.75	1500	20231024	10.67	2045	-18.83	20240103	1605	3.43	20240206	2850	-41.75	20230228	1500	10.67	20231024	0.60	N	018700	1000	351 억	N	N	N	N
17	20240228	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	15	2	0.91	719975	439	0.77	1640	1655	1640	2130	1148	1640	1640.03	-56	1718	1678	1659	1619	1600	1669	1610	351	490	1000	1110	1	1	35119757	581	-2.31	0.96	12	0.00	-715.00	1722.00	2850	20230228	-41.93	1500	20231024	10.33	2045	-19.07	20240103	1605	3.12	20240206	2850	-41.93	20230228	1500	10.33	20231024	0.60	N	018700	1000	351 억	N	N	N	N
18	20240227	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	-30	5	-1.80	94262469	56988	106.58	1699	1699	1640	2170	1169	1670	1654.08	-10486	1732	1700	1675	1643	1618	1688	1631	351	500	1000	1130	1	1	35119757	576	-2.29	0.95	12	0.16	-715.00	1722.00	2850	20230221	-42.46	1500	20231024	9.33	2045	-19.80	20240103	1605	2.18	20240206	2850	-42.46	20230228	1500	9.33	20231024	0.60	N	018700	1000	351 억	N	N	N	N
19	20240227	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-20	5	-1.20	79092790	47739	89.29	1699	1699	1641	2170	1169	1670	1656.78	-10486	1732	1700	1675	1643	1618	1688	1631	351	500	1000	1130	1	1	35119757	579	-2.31	0.96	12	0.14	-715.00	1722.00	2850	20230221	-42.11	1500	20231024	10.00	2045	-19.32	20240103	1605	2.80	20240206	2850	-42.11	20230228	1500	10.00	20231024	0.60	N	018700	1000	351 억	N	N	N	N
20	20240227	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1651	-19	5	-1.14	59729708	35982	67.30	1699	1699	1645	2170	1169	1670	1659.99	-7731	1732	1700	1675	1643	1618	1688	1631	351	500	1000	1130	1	1	35119757	580	-2.31	0.96	12	0.10	-715.00	1722.00	2850	20230221	-42.07	1500	20231024	10.07	2045	-19.27	20240103	1605	2.87	20240206	2850	-42.07	20230228	1500	10.07	20231024	0.60	N	018700	1000	351 억	N	N	N	N
21	20240227	130303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	-12	5	-0.72	47159514	28393	53.10	1699	1699	1645	2170	1169	1670	1660.96	-6671	1732	1700	1675	1643	1618	1688	1631	351	500	1000	1130	1	1	35119757	582	-2.32	0.96	12	0.08	-715.00	1722.00	2850	20230221	-41.82	1500	20231024	10.53	2045	-18.92	20240103	1605	3.30	20240206	2850	-41.82	20230228	1500	10.53	20231024	0.60	N	018700	1000	351 억	N	N	N	N
22	20240227	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1652	-18	5	-1.08	32028608	19222	35.95	1699	1699	1646	2170	1169	1670	1666.25	-7434	1732	1700	1675	1643	1618	1688	1631	351	500	1000	1130	1	1	35119757	580	-2.31	0.96	12	0.05	-715.00	1722.00	2850	20230221	-42.04	1500	20231024	10.13	2045	-19.22	20240103	1605	2.93	20240206	2850	-42.04	20230228	1500	10.13	20231024	0.60	N	018700	1000	351 억	N	N	N	N
23	20240227	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	-1	5	-0.06	18800355	11226	21.00	1699	1699	1655	2170	1169	1670	1674.72	-4191	1732	1700	1675	1643	1618	1688	1631	351	500	1000	1130	1	1	35119757	586	-2.33	0.97	12	0.03	-715.00	1722.00	2850	20230221	-41.44	1500	20231024	11.27	2045	-18.39	20240103	1605	3.99	20240206	2850	-41.44	20230228	1500	11.27	20231024	0.60	N	018700	1000	351 억	N	N	N	N
24	20240227	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	0	3	0.00	16707963	9973	18.65	1699	1699	1655	2170	1169	1670	1675.32	-3274	1732	1700	1675	1643	1618	1688	1631	351	500	1000	1130	1	1	35119757	586	-2.34	0.97	12	0.03	-715.00	1722.00	2850	20230221	-41.40	1500	20231024	11.33	2045	-18.34	20240103	1605	4.05	20240206	2850	-41.40	20230228	1500	11.33	20231024	0.60	N	018700	1000	351 억	N	N	N	N
25	20240227	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	28	2	1.68	3832525	2257	4.22	1699	1699	1696	2170	1169	1670	1698.06	-1261	1732	1700	1675	1643	1618	1688	1631	351	500	1000	1130	1	1	35119757	596	-2.37	0.99	12	0.01	-715.00	1722.00	2850	20230221	-40.42	1500	20231024	13.20	2045	-16.97	20240103	1605	5.79	20240206	2850	-40.42	20230228	1500	13.20	20231024	0.60	N	018700	1000	351 억	N	N	N	N
26	20240226	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-17	5	-1.01	88133693	52809	148.09	1671	1707	1650	2190	1181	1687	1668.91	1117	1746	1716	1698	1668	1650	1707	1659	351	503	1000	1140	1	1	35119757	586	-2.34	0.97	12	0.15	-715.00	1722.00	2850	20230220	-41.40	1500	20231024	11.33	2045	-18.34	20240103	1605	4.05	20240206	2850	-41.40	20230228	1500	11.33	20231024	0.60	N	018700	1000	351 억	N	N	N	N
27	20240226	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	-22	5	-1.30	85902157	51470	144.34	1671	1707	1650	2190	1181	1687	1668.98	1117	1746	1716	1698	1668	1650	1707	1659	351	503	1000	1140	1	1	35119757	585	-2.33	0.97	12	0.15	-715.00	1722.00	2850	20230220	-41.58	1500	20231024	11.00	2045	-18.58	20240103	1605	3.74	20240206	2850	-41.58	20230228	1500	11.00	20231024	0.60	N	018700	1000	351 억	N	N	N	N
28	20240226	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-17	5	-1.01	82701881	49552	138.96	1671	1707	1650	2190	1181	1687	1668.99	1164	1746	1716	1698	1668	1650	1707	1659	351	503	1000	1140	1	1	35119757	586	-2.34	0.97	12	0.14	-715.00	1722.00	2850	20230220	-41.40	1500	20231024	11.33	2045	-18.34	20240103	1605	4.05	20240206	2850	-41.40	20230228	1500	11.33	20231024	0.60	N	018700	1000	351 억	N	N	N	N
29	20240226	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1666	-21	5	-1.24	72624656	43501	121.99	1671	1707	1650	2190	1181	1687	1669.49	1123	1746	1716	1698	1668	1650	1707	1659	351	503	1000	1140	1	1	35119757	585	-2.33	0.97	12	0.12	-715.00	1722.00	2850	20230220	-41.54	1500	20231024	11.07	2045	-18.53	20240103	1605	3.80	20240206	2850	-41.54	20230228	1500	11.07	20231024	0.60	N	018700	1000	351 억	N	N	N	N
30	20240226	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	-14	5	-0.83	56547992	33881	95.01	1671	1707	1650	2190	1181	1687	1669.02	-148	1746	1716	1698	1668	1650	1707	1659	351	503	1000	1140	1	1	35119757	588	-2.34	0.97	12	0.10	-715.00	1722.00	2850	20230220	-41.30	1500	20231024	11.53	2045	-18.19	20240103	1605	4.24	20240206	2850	-41.30	20230228	1500	11.53	20231024	0.60	N	018700	1000	351 억	N	N	N	N
31	20240226	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	-23	5	-1.36	52003397	31160	87.38	1671	1707	1650	2190	1181	1687	1668.92	-588	1746	1716	1698	1668	1650	1707	1659	351	503	1000	1140	1	1	35119757	584	-2.33	0.97	12	0.09	-715.00	1722.00	2850	20230220	-41.61	1500	20231024	10.93	2045	-18.63	20240103	1605	3.68	20240206	2850	-41.61	20230228	1500	10.93	20231024	0.60	N	018700	1000	351 억	N	N	N	N
32	20240226	100318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	-12	5	-0.71	39613813	23737	66.57	1671	1707	1650	2190	1181	1687	1668.86	-890	1746	1716	1698	1668	1650	1707	1659	351	503	1000	1140	1	1	35119757	588	-2.34	0.97	12	0.07	-715.00	1722.00	2850	20230220	-41.23	1500	20231024	11.67	2045	-18.09	20240103	1605	4.36	20240206	2850	-41.23	20230228	1500	11.67	20231024	0.60	N	018700	1000	351 억	N	N	N	N
33	20240226	090318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	-16	5	-0.95	1921650	1150	3.22	1671	1671	1671	2190	1181	1687	1671.00	-150	1746	1716	1698	1668	1650	1707	1659	351	503	1000	1140	1	1	35119757	587	-2.34	0.97	12	0.00	-715.00	1722.00	2850	20230220	-41.37	1500	20231024	11.40	2045	-18.29	20240103	1605	4.11	20240206	2850	-41.37	20230228	1500	11.40	20231024	0.60	N	018700	1000	351 억	N	N	N	N
34	20240223	160321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1687	-11	5	-0.65	60306594	35588	83.21	1728	1728	1680	2205	1189	1698	1694.74	-3025	1737	1717	1707	1687	1677	1712	1682	351	507	1000	1150	1	1	35119757	592	-2.36	0.98	12	0.10	-715.00	1722.00	2850	20230220	-40.81	1500	20231024	12.47	2045	-17.51	20240103	1605	5.11	20240206	2850	-40.81	20230228	1500	12.47	20231024	0.59	N	018700	1000	351 억	N	N	N	N
35	20240223	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1696	-2	5	-0.12	54892188	32384	75.72	1728	1728	1680	2205	1189	1698	1695.04	-2590	1737	1717	1707	1687	1677	1712	1682	351	507	1000	1150	1	1	35119757	596	-2.37	0.98	12	0.09	-715.00	1722.00	2850	20230220	-40.49	1500	20231024	13.07	2045	-17.07	20240103	1605	5.67	20240206	2850	-40.49	20230228	1500	13.07	20231024	0.59	N	018700	1000	351 억	N	N	N	N
36	20240223	140318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	5	2	0.29	46026650	27145	63.47	1728	1728	1680	2205	1189	1698	1695.58	-2360	1737	1717	1707	1687	1677	1712	1682	351	507	1000	1150	1	1	35119757	598	-2.38	0.99	12	0.08	-715.00	1722.00	2850	20230220	-40.25	1500	20231024	13.53	2045	-16.72	20240103	1605	6.11	20240206	2850	-40.25	20230228	1500	13.53	20231024	0.59	N	018700	1000	351 억	N	N	N	N
37	20240223	130318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	5	2	0.29	43661906	25753	60.22	1728	1728	1680	2205	1189	1698	1695.41	-2161	1737	1717	1707	1687	1677	1712	1682	351	507	1000	1150	1	1	35119757	598	-2.38	0.99	12	0.07	-715.00	1722.00	2850	20230220	-40.25	1500	20231024	13.53	2045	-16.72	20240103	1605	6.11	20240206	2850	-40.25	20230228	1500	13.53	20231024	0.59	N	018700	1000	351 억	N	N	N	N
38	20240223	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	9	2	0.53	31157352	18419	43.07	1728	1728	1680	2205	1189	1698	1691.59	427	1737	1717	1707	1687	1677	1712	1682	351	507	1000	1150	1	1	35119757	599	-2.39	0.99	12	0.05	-715.00	1722.00	2850	20230220	-40.11	1500	20231024	13.80	2045	-16.53	20240103	1605	6.36	20240206	2850	-40.11	20230228	1500	13.80	20231024	0.59	N	018700	1000	351 억	N	N	N	N
39	20240223	110318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	1	2	0.06	27797912	16441	38.44	1728	1728	1680	2205	1189	1698	1690.77	363	1737	1717	1707	1687	1677	1712	1682	351	507	1000	1150	1	1	35119757	597	-2.38	0.99	12	0.05	-715.00	1722.00	2850	20230220	-40.39	1500	20231024	13.27	2045	-16.92	20240103	1605	5.86	20240206	2850	-40.39	20230228	1500	13.27	20231024	0.59	N	018700	1000	351 억	N	N	N	N
40	20240223	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	-5	5	-0.29	16815926	9961	23.29	1728	1728	1680	2205	1189	1698	1688.18	449	1737	1717	1707	1687	1677	1712	1682	351	507	1000	1150	1	1	35119757	595	-2.37	0.98	12	0.03	-715.00	1722.00	2850	20230220	-40.60	1500	20231024	12.87	2045	-17.21	20240103	1605	5.48	20240206	2850	-40.60	20230228	1500	12.87	20231024	0.59	N	018700	1000	351 억	N	N	N	N
41	20240223	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	-1	5	-0.06	3621935	2135	4.99	1728	1728	1692	2205	1189	1698	1696.46	1860	1737	1717	1707	1687	1677	1712	1682	351	507	1000	1150	1	1	35119757	596	-2.37	0.99	12	0.01	-715.00	1722.00	2850	20230220	-40.46	1500	20231024	13.13	2045	-17.02	20240103	1605	5.73	20240206	2850	-40.46	20230228	1500	13.13	20231024	0.59	N	018700	1000	351 억	N	N	N	N
42	20240222	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	-10	5	-0.59	72866697	42766	60.90	1708	1727	1697	2220	1196	1708	1703.85	1598	1788	1748	1689	1649	1590	1718	1619	351	512	1000	1160	1	1	35119757	596	-2.37	0.99	12	0.12	-715.00	1722.00	2895	20230216	-41.35	1500	20231024	13.20	2045	-16.97	20240103	1605	5.79	20240206	2850	-40.42	20230228	1500	13.20	20231024	0.59	N	018700	1000	351 억	N	N	N	N
43	20240222	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	-7	5	-0.41	58828386	34496	49.12	1708	1727	1697	2220	1196	1708	1705.37	1566	1788	1748	1689	1649	1590	1718	1619	351	512	1000	1160	1	1	35119757	597	-2.38	0.99	12	0.10	-715.00	1722.00	2895	20230216	-41.24	1500	20231024	13.40	2045	-16.82	20240103	1605	5.98	20240206	2850	-40.32	20230228	1500	13.40	20231024	0.59	N	018700	1000	351 억	N	N	N	N
44	20240222	140318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1702	-6	5	-0.35	49090997	28765	40.96	1708	1727	1699	2220	1196	1708	1706.62	1149	1788	1748	1689	1649	1590	1718	1619	351	512	1000	1160	1	1	35119757	598	-2.38	0.99	12	0.08	-715.00	1722.00	2895	20230216	-41.21	1500	20231024	13.47	2045	-16.77	20240103	1605	6.04	20240206	2850	-40.28	20230228	1500	13.47	20231024	0.59	N	018700	1000	351 억	N	N	N	N
45	20240222	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1714	6	2	0.35	30002792	17558	25.00	1708	1727	1700	2220	1196	1708	1708.78	-26	1788	1748	1689	1649	1590	1718	1619	351	512	1000	1160	1	1	35119757	602	-2.40	1.00	12	0.05	-715.00	1722.00	2895	20230216	-40.79	1500	20231024	14.27	2045	-16.19	20240103	1605	6.79	20240206	2850	-39.86	20230228	1500	14.27	20231024	0.59	N	018700	1000	351 억	N	N	N	N
46	20240222	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	0	3	0.00	25513793	14933	21.26	1708	1727	1700	2220	1196	1708	1708.55	421	1788	1748	1689	1649	1590	1718	1619	351	512	1000	1160	1	1	35119757	600	-2.39	0.99	12	0.04	-715.00	1722.00	2895	20230216	-41.00	1500	20231024	13.87	2045	-16.48	20240103	1605	6.42	20240206	2850	-40.07	20230228	1500	13.87	20231024	0.59	N	018700	1000	351 억	N	N	N	N
47	20240222	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1718	10	2	0.59	11450386	6691	9.53	1708	1727	1708	2220	1196	1708	1711.31	-369	1788	1748	1689	1649	1590	1718	1619	351	512	1000	1160	1	1	35119757	603	-2.40	1.00	12	0.02	-715.00	1722.00	2895	20230216	-40.66	1500	20231024	14.53	2045	-15.99	20240103	1605	7.04	20240206	2850	-39.72	20230228	1500	14.53	20231024	0.59	N	018700	1000	351 억	N	N	N	N
48	20240222	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	0	3	0.00	7864365	4600	6.55	1708	1727	1708	2220	1196	1708	1709.64	-262	1788	1748	1689	1649	1590	1718	1619	351	512	1000	1160	1	1	35119757	600	-2.39	0.99	12	0.01	-715.00	1722.00	2895	20230216	-41.00	1500	20231024	13.87	2045	-16.48	20240103	1605	6.42	20240206	2850	-40.07	20230228	1500	13.87	20231024	0.59	N	018700	1000	351 억	N	N	N	N
49	20240222	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1713	5	2	0.29	1631455	955	1.36	1708	1713	1708	2220	1196	1708	1708.33	-16	1788	1748	1689	1649	1590	1718	1619	351	512	1000	1160	1	1	35119757	602	-2.40	0.99	12	0.00	-715.00	1722.00	2895	20230216	-40.83	1500	20231024	14.20	2045	-16.23	20240103	1605	6.73	20240206	2850	-39.89	20230228	1500	14.20	20231024	0.59	N	018700	1000	351 억	N	N	N	N
50	20240221	160314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	-20	5	-1.16	119979312	70132	207.96	1728	1729	1630	2245	1210	1728	1710.76	-6246	1770	1748	1731	1709	1692	1740	1701	351	517	1000	1170	1	1	35119757	600	-2.39	0.99	12	0.20	-715.00	1722.00	2970	20230215	-42.49	1500	20231024	13.87	2045	-16.48	20240103	1605	6.42	20240206	2850	-40.07	20230221	1500	13.87	20231024	0.58	N	018700	1000	351 억	N	N	N	N
51	20240221	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1706	-22	5	-1.27	113284082	66201	196.30	1728	1729	1630	2245	1210	1728	1711.21	-6234	1770	1748	1731	1709	1692	1740	1701	351	517	1000	1170	1	1	35119757	599	-2.39	0.99	12	0.19	-715.00	1722.00	2970	20230215	-42.56	1500	20231024	13.73	2045	-16.58	20240103	1605	6.29	20240206	2850	-40.14	20230221	1500	13.73	20231024	0.58	N	018700	1000	351 억	N	N	N	N
52	20240221	140313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	-20	5	-1.16	99712643	58231	172.67	1728	1729	1630	2245	1210	1728	1712.36	-5492	1770	1748	1731	1709	1692	1740	1701	351	517	1000	1170	1	1	35119757	600	-2.39	0.99	12	0.17	-715.00	1722.00	2970	20230215	-42.49	1500	20231024	13.87	2045	-16.48	20240103	1605	6.42	20240206	2850	-40.07	20230221	1500	13.87	20231024	0.58	N	018700	1000	351 억	N	N	N	N
53	20240221	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1723	-5	5	-0.29	71098969	41461	122.94	1728	1729	1630	2245	1210	1728	1714.84	-5225	1770	1748	1731	1709	1692	1740	1701	351	517	1000	1170	1	1	35119757	605	-2.41	1.00	12	0.12	-715.00	1722.00	2970	20230215	-41.99	1500	20231024	14.87	2045	-15.75	20240103	1605	7.35	20240206	2850	-39.54	20230221	1500	14.87	20231024	0.58	N	018700	1000	351 억	N	N	N	N
54	20240221	120313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	-2	5	-0.12	52538802	30704	91.04	1728	1729	1630	2245	1210	1728	1711.14	3385	1770	1748	1731	1709	1692	1740	1701	351	517	1000	1170	1	1	35119757	606	-2.41	1.00	12	0.09	-715.00	1722.00	2970	20230215	-41.89	1500	20231024	15.07	2045	-15.60	20240103	1605	7.54	20240206	2850	-39.44	20230221	1500	15.07	20231024	0.58	N	018700	1000	351 억	N	N	N	N
55	20240221	110315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	-9	5	-0.52	37143445	21734	64.45	1728	1728	1630	2245	1210	1728	1709.00	3278	1770	1748	1731	1709	1692	1740	1701	351	517	1000	1170	1	1	35119757	604	-2.40	1.00	12	0.06	-715.00	1722.00	2970	20230215	-42.12	1500	20231024	14.60	2045	-15.94	20240103	1605	7.10	20240206	2850	-39.68	20230221	1500	14.60	20231024	0.58	N	018700	1000	351 억	N	N	N	N
56	20240221	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1715	-13	5	-0.75	25448373	14906	44.20	1728	1728	1630	2245	1210	1728	1707.26	1880	1770	1748	1731	1709	1692	1740	1701	351	517	1000	1170	1	1	35119757	602	-2.40	1.00	12	0.04	-715.00	1722.00	2970	20230215	-42.26	1500	20231024	14.33	2045	-16.14	20240103	1605	6.85	20240206	2850	-39.82	20230221	1500	14.33	20231024	0.58	N	018700	1000	351 억	N	N	N	N
57	20240221	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-98	5	-5.67	1585354	937	2.78	1728	1728	1630	2245	1210	1728	1691.95	-47	1770	1748	1731	1709	1692	1740	1701	351	517	1000	1170	1	1	35119757	572	-2.28	0.95	12	0.00	-715.00	1722.00	2970	20230215	-45.12	1500	20231024	8.67	2045	-20.29	20240103	1605	1.56	20240206	2850	-42.81	20230221	1500	8.67	20231024	0.58	N	018700	1000	351 억	Y	N	N	N
58	20240220	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1728	2	2	0.12	58107223	33672	69.39	1750	1753	1714	2240	1209	1726	1725.68	-1239	1787	1756	1738	1707	1689	1747	1698	351	514	1000	1170	1	1	35119757	607	-2.42	1.00	12	0.10	-715.00	1722.00	3160	20230214	-45.32	1500	20231024	15.20	2045	-15.50	20240103	1605	7.66	20240206	2850	-39.37	20230220	1500	15.20	20231024	0.59	N	018700	1000	351 억	N	N	N	N
59	20240220	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1731	5	2	0.29	54277576	31454	64.82	1750	1753	1714	2240	1209	1726	1725.62	-1090	1787	1756	1738	1707	1689	1747	1698	351	514	1000	1170	1	1	35119757	608	-2.42	1.01	12	0.09	-715.00	1722.00	3160	20230214	-45.22	1500	20231024	15.40	2045	-15.35	20240103	1605	7.85	20240206	2850	-39.26	20230220	1500	15.40	20231024	0.59	N	018700	1000	351 억	N	N	N	N
60	20240220	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1734	8	2	0.46	48039090	27841	57.37	1750	1753	1714	2240	1209	1726	1725.48	-572	1787	1756	1738	1707	1689	1747	1698	351	514	1000	1170	1	1	35119757	609	-2.43	1.01	12	0.08	-715.00	1722.00	3160	20230214	-45.13	1500	20231024	15.60	2045	-15.21	20240103	1605	8.04	20240206	2850	-39.16	20230220	1500	15.60	20231024	0.59	N	018700	1000	351 억	N	N	N	N
61	20240220	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1724	-2	5	-0.12	37304352	21641	44.60	1750	1753	1714	2240	1209	1726	1723.78	-550	1787	1756	1738	1707	1689	1747	1698	351	514	1000	1170	1	1	35119757	605	-2.41	1.00	12	0.06	-715.00	1722.00	3160	20230214	-45.44	1500	20231024	14.93	2045	-15.70	20240103	1605	7.41	20240206	2850	-39.51	20230220	1500	14.93	20231024	0.59	N	018700	1000	351 억	N	N	N	N
62	20240220	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	-1	5	-0.06	31621959	18345	37.80	1750	1753	1714	2240	1209	1726	1723.74	-812	1787	1756	1738	1707	1689	1747	1698	351	514	1000	1170	1	1	35119757	606	-2.41	1.00	12	0.05	-715.00	1722.00	3160	20230214	-45.41	1500	20231024	15.00	2045	-15.65	20240103	1605	7.48	20240206	2850	-39.47	20230220	1500	15.00	20231024	0.59	N	018700	1000	351 억	N	N	N	N
63	20240220	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1724	-2	5	-0.12	23757877	13769	28.37	1750	1753	1717	2240	1209	1726	1725.46	-1104	1787	1756	1738	1707	1689	1747	1698	351	514	1000	1170	1	1	35119757	605	-2.41	1.00	12	0.04	-715.00	1722.00	3160	20230214	-45.44	1500	20231024	14.93	2045	-15.70	20240103	1605	7.41	20240206	2850	-39.51	20230220	1500	14.93	20231024	0.59	N	018700	1000	351 억	N	N	N	N
64	20240220	100259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1723	-3	5	-0.17	12177061	7044	14.52	1750	1753	1720	2240	1209	1726	1728.71	-1014	1787	1756	1738	1707	1689	1747	1698	351	514	1000	1170	1	1	35119757	605	-2.41	1.00	12	0.02	-715.00	1722.00	3160	20230214	-45.47	1500	20231024	14.87	2045	-15.75	20240103	1605	7.35	20240206	2850	-39.54	20230220	1500	14.87	20231024	0.59	N	018700	1000	351 억	N	N	N	N
65	20240220	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1752	26	2	1.51	776324	444	0.91	1750	1753	1726	2240	1209	1726	1748.48	-160	1787	1756	1738	1707	1689	1747	1698	351	514	1000	1170	1	1	35119757	615	-2.45	1.02	12	0.00	-715.00	1722.00	3160	20230214	-44.56	1500	20231024	16.80	2045	-14.33	20240103	1605	9.16	20240206	2850	-38.53	20230220	1500	16.80	20231024	0.59	N	018700	1000	351 억	N	N	N	N
66	20240219	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	-25	5	-1.43	81972845	47134	25.75	1769	1769	1720	2275	1226	1751	1739.18	-3547	1842	1796	1743	1697	1644	1819	1720	351	524	1000	1190	1	1	35119757	606	-2.41	1.00	12	0.13	-715.00	1722.00	3450	20230213	-49.97	1500	20231024	15.07	2045	-15.60	20240103	1605	7.54	20240206	2850	-39.44	20230220	1500	15.07	20231024	0.58	N	018700	1000	351 억	N	N	N	N
67	20240219	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1730	-21	5	-1.20	71532764	41093	22.45	1769	1769	1720	2275	1226	1751	1740.75	-3452	1842	1796	1743	1697	1644	1819	1720	351	524	1000	1190	1	1	35119757	608	-2.42	1.00	12	0.12	-715.00	1722.00	3450	20230213	-49.86	1500	20231024	15.33	2045	-15.40	20240103	1605	7.79	20240206	2850	-39.30	20230220	1500	15.33	20231024	0.58	N	018700	1000	351 억	N	N	N	N
68	20240219	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1739	-12	5	-0.69	61062251	35049	19.15	1769	1769	1720	2275	1226	1751	1742.20	-3438	1842	1796	1743	1697	1644	1819	1720	351	524	1000	1190	1	1	35119757	611	-2.43	1.01	12	0.10	-715.00	1722.00	3450	20230213	-49.59	1500	20231024	15.93	2045	-14.96	20240103	1605	8.35	20240206	2850	-38.98	20230220	1500	15.93	20231024	0.58	N	018700	1000	351 억	N	N	N	N
69	20240219	130312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1734	-17	5	-0.97	56973546	32694	17.86	1769	1769	1720	2275	1226	1751	1742.63	-3394	1842	1796	1743	1697	1644	1819	1720	351	524	1000	1190	1	1	35119757	609	-2.43	1.01	12	0.09	-715.00	1722.00	3450	20230213	-49.74	1500	20231024	15.60	2045	-15.21	20240103	1605	8.04	20240206	2850	-39.16	20230220	1500	15.60	20231024	0.58	N	018700	1000	351 억	N	N	N	N
70	20240219	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1730	-21	5	-1.20	51355558	29457	16.09	1769	1769	1720	2275	1226	1751	1743.41	-2655	1842	1796	1743	1697	1644	1819	1720	351	524	1000	1190	1	1	35119757	608	-2.42	1.00	12	0.08	-715.00	1722.00	3450	20230213	-49.86	1500	20231024	15.33	2045	-15.40	20240103	1605	7.79	20240206	2850	-39.30	20230220	1500	15.33	20231024	0.58	N	018700	1000	351 억	N	N	N	N
71	20240219	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1745	-6	5	-0.34	41398832	23735	12.97	1769	1769	1720	2275	1226	1751	1744.21	-629	1842	1796	1743	1697	1644	1819	1720	351	524	1000	1190	1	1	35119757	613	-2.44	1.01	12	0.07	-715.00	1722.00	3450	20230213	-49.42	1500	20231024	16.33	2045	-14.67	20240103	1605	8.72	20240206	2850	-38.77	20230220	1500	16.33	20231024	0.58	N	018700	1000	351 억	N	N	N	N
72	20240219	100309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1746	-5	5	-0.29	28493908	16339	8.93	1769	1769	1720	2275	1226	1751	1743.92	1073	1842	1796	1743	1697	1644	1819	1720	351	524	1000	1190	1	1	35119757	613	-2.44	1.01	12	0.05	-715.00	1722.00	3450	20230213	-49.39	1500	20231024	16.40	2045	-14.62	20240103	1605	8.79	20240206	2850	-38.74	20230220	1500	16.40	20231024	0.58	N	018700	1000	351 억	N	N	N	N
73	20240219	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1768	17	2	0.97	3490648	1977	1.08	1769	1769	1754	2275	1226	1751	1765.63	80	1842	1796	1743	1697	1644	1819	1720	351	524	1000	1190	1	1	35119757	621	-2.47	1.03	12	0.01	-715.00	1722.00	3450	20230213	-48.75	1500	20231024	17.87	2045	-13.55	20240103	1605	10.16	20240206	2850	-37.96	20230220	1500	17.87	20231024	0.58	N	018700	1000	351 억	N	N	N	N
74	20240216	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1751	32	2	1.86	318556819	182867	236.15	1717	1789	1690	2230	1204	1719	1742.01	9199	1763	1741	1706	1684	1649	1752	1695	351	511	1000	1160	1	1	35119757	615	-2.45	1.02	12	0.52	-715.00	1722.00	3450	20230213	-49.25	1500	20231024	16.73	2045	-14.38	20240103	1605	9.10	20240206	2895	-39.52	20230216	1500	16.73	20231024	0.62	N	018700	1000	351 억	N	N	N	N
75	20240216	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1755	36	2	2.09	302951178	173965	224.65	1717	1789	1690	2230	1204	1719	1741.45	10557	1763	1741	1706	1684	1649	1752	1695	351	511	1000	1160	1	1	35119757	616	-2.45	1.02	12	0.50	-715.00	1722.00	3450	20230213	-49.13	1500	20231024	17.00	2045	-14.18	20240103	1605	9.35	20240206	2895	-39.38	20230216	1500	17.00	20231024	0.62	N	018700	1000	351 억	N	N	N	N
76	20240216	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1757	38	2	2.21	287222804	164993	213.06	1717	1789	1690	2230	1204	1719	1740.82	9829	1763	1741	1706	1684	1649	1752	1695	351	511	1000	1160	1	1	35119757	617	-2.46	1.02	12	0.47	-715.00	1722.00	3450	20230213	-49.07	1500	20231024	17.13	2045	-14.08	20240103	1605	9.47	20240206	2895	-39.31	20230216	1500	17.13	20231024	0.62	N	018700	1000	351 억	N	N	N	N
77	20240216	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1740	21	2	1.22	147864140	85865	110.88	1717	1742	1690	2230	1204	1719	1722.05	-5241	1763	1741	1706	1684	1649	1752	1695	351	511	1000	1160	1	1	35119757	611	-2.43	1.01	12	0.24	-715.00	1722.00	3450	20230213	-49.57	1500	20231024	16.00	2045	-14.91	20240103	1605	8.41	20240206	2895	-39.90	20230216	1500	16.00	20231024	0.62	N	018700	1000	351 억	N	N	N	N
78	20240216	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1731	12	2	0.70	102337294	59661	77.04	1717	1738	1690	2230	1204	1719	1715.31	2010	1763	1741	1706	1684	1649	1752	1695	351	511	1000	1160	1	1	35119757	608	-2.42	1.01	12	0.17	-715.00	1722.00	3450	20230213	-49.83	1500	20231024	15.40	2045	-15.35	20240103	1605	7.85	20240206	2895	-40.21	20230216	1500	15.40	20231024	0.62	N	018700	1000	351 억	N	N	N	N
79	20240216	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1728	9	2	0.52	78891821	46132	59.57	1717	1728	1690	2230	1204	1719	1710.13	2581	1763	1741	1706	1684	1649	1752	1695	351	511	1000	1160	1	1	35119757	607	-2.42	1.00	12	0.13	-715.00	1722.00	3450	20230213	-49.91	1500	20231024	15.20	2045	-15.50	20240103	1605	7.66	20240206	2895	-40.31	20230216	1500	15.20	20231024	0.62	N	018700	1000	351 억	N	N	N	N
80	20240216	100309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	-15	5	-0.87	28476669	16735	21.61	1717	1718	1690	2230	1204	1719	1701.62	-4182	1763	1741	1706	1684	1649	1752	1695	351	511	1000	1160	1	1	35119757	598	-2.38	0.99	12	0.05	-715.00	1722.00	3450	20230213	-50.61	1500	20231024	13.60	2045	-16.67	20240103	1605	6.17	20240206	2895	-41.14	20230216	1500	13.60	20231024	0.62	N	018700	1000	351 억	N	N	N	N
81	20240216	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1706	-13	5	-0.76	2444524	1431	1.85	1717	1717	1706	2230	1204	1719	1708.26	270	1763	1741	1706	1684	1649	1752	1695	351	511	1000	1160	1	1	35119757	599	-2.39	0.99	12	0.00	-715.00	1722.00	3450	20230213	-50.55	1500	20231024	13.73	2045	-16.58	20240103	1605	6.29	20240206	2895	-41.07	20230216	1500	13.73	20231024	0.62	N	018700	1000	351 억	N	N	N	N
82	20240215	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	12	2	0.70	130565087	77039	47.43	1708	1728	1671	2215	1195	1707	1694.79	-2595	1812	1759	1687	1634	1562	1786	1661	351	508	1000	1160	1	1	35119757	604	-2.40	1.00	12	0.22	-715.00	1722.00	3450	20230213	-50.17	1500	20231024	14.60	2045	-15.94	20240103	1605	7.10	20240206	2970	-42.12	20230215	1500	14.60	20231024	0.60	N	018700	1000	351 억	N	N	N	N
83	20240215	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	-6	5	-0.35	114316314	67541	41.58	1708	1728	1671	2215	1195	1707	1692.55	-3650	1812	1759	1687	1634	1562	1786	1661	351	508	1000	1160	1	1	35119757	597	-2.38	0.99	12	0.19	-715.00	1722.00	3450	20230213	-50.70	1500	20231024	13.40	2045	-16.82	20240103	1605	5.98	20240206	2970	-42.73	20230215	1500	13.40	20231024	0.60	N	018700	1000	351 억	N	N	N	N
84	20240215	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1696	-11	5	-0.64	111155129	65679	40.44	1708	1728	1671	2215	1195	1707	1692.40	-4179	1812	1759	1687	1634	1562	1786	1661	351	508	1000	1160	1	1	35119757	596	-2.37	0.98	12	0.19	-715.00	1722.00	3450	20230213	-50.84	1500	20231024	13.07	2045	-17.07	20240103	1605	5.67	20240206	2970	-42.90	20230215	1500	13.07	20231024	0.60	N	018700	1000	351 억	N	N	N	N
85	20240215	130306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	-9	5	-0.53	101712102	60120	37.01	1708	1728	1671	2215	1195	1707	1691.82	-5989	1812	1759	1687	1634	1562	1786	1661	351	508	1000	1160	1	1	35119757	596	-2.37	0.99	12	0.17	-715.00	1722.00	3450	20230213	-50.78	1500	20231024	13.20	2045	-16.97	20240103	1605	5.79	20240206	2970	-42.83	20230215	1500	13.20	20231024	0.60	N	018700	1000	351 억	N	N	N	N
86	20240215	120307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	-7	5	-0.41	85218921	50416	31.04	1708	1728	1671	2215	1195	1707	1690.31	-5848	1812	1759	1687	1634	1562	1786	1661	351	508	1000	1160	1	1	35119757	597	-2.38	0.99	12	0.14	-715.00	1722.00	3450	20230213	-50.72	1500	20231024	13.33	2045	-16.87	20240103	1605	5.92	20240206	2970	-42.76	20230215	1500	13.33	20231024	0.60	N	018700	1000	351 억	N	N	N	N
87	20240215	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	-10	5	-0.59	79177562	46855	28.85	1708	1728	1671	2215	1195	1707	1689.84	-5673	1812	1759	1687	1634	1562	1786	1661	351	508	1000	1160	1	1	35119757	596	-2.37	0.99	12	0.13	-715.00	1722.00	3450	20230213	-50.81	1500	20231024	13.13	2045	-17.02	20240103	1605	5.73	20240206	2970	-42.86	20230215	1500	13.13	20231024	0.60	N	018700	1000	351 억	N	N	N	N
88	20240215	100306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1696	-11	5	-0.64	60070744	35560	21.89	1708	1728	1671	2215	1195	1707	1689.28	-4005	1812	1759	1687	1634	1562	1786	1661	351	508	1000	1160	1	1	35119757	596	-2.37	0.98	12	0.10	-715.00	1722.00	3450	20230213	-50.84	1500	20231024	13.07	2045	-17.07	20240103	1605	5.67	20240206	2970	-42.90	20230215	1500	13.07	20231024	0.60	N	018700	1000	351 억	N	N	N	N
89	20240215	090304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	2	2	0.12	2119424	1229	0.76	1708	1728	1708	2215	1195	1707	1724.51	-1058	1812	1759	1687	1634	1562	1786	1661	351	508	1000	1160	1	1	35119757	600	-2.39	0.99	12	0.00	-715.00	1722.00	3450	20230213	-50.46	1500	20231024	13.93	2045	-16.43	20240103	1605	6.48	20240206	2970	-42.46	20230215	1500	13.93	20231024	0.60	N	018700	1000	351 억	N	N	N	N
90	20240214	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	69	2	4.21	273744181	161118	400.35	1615	1740	1615	2125	1147	1638	1699.03	12656	1658	1648	1637	1627	1616	1653	1632	351	487	1000	1110	1	1	35119757	599	-2.39	0.99	12	0.46	-715.00	1722.00	3450	20230213	-50.52	1500	20231024	13.80	2045	-16.53	20240103	1605	6.36	20240206	3160	-45.98	20230214	1500	13.80	20231024	0.64	N	018700	1000	351 억	N	N	N	N
91	20240214	150305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	69	2	4.21	264376530	155631	386.72	1615	1740	1615	2125	1147	1638	1698.74	14660	1658	1648	1637	1627	1616	1653	1632	351	487	1000	1110	1	1	35119757	599	-2.39	0.99	12	0.44	-715.00	1722.00	3450	20230213	-50.52	1500	20231024	13.80	2045	-16.53	20240103	1605	6.36	20240206	3160	-45.98	20230214	1500	13.80	20231024	0.64	N	018700	1000	351 억	N	N	N	N
92	20240214	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	71	2	4.33	245758504	144685	359.52	1615	1740	1615	2125	1147	1638	1698.58	15753	1658	1648	1637	1627	1616	1653	1632	351	487	1000	1110	1	1	35119757	600	-2.39	0.99	12	0.41	-715.00	1722.00	3450	20230213	-50.46	1500	20231024	13.93	2045	-16.43	20240103	1605	6.48	20240206	3160	-45.92	20230214	1500	13.93	20231024	0.64	N	018700	1000	351 억	N	N	N	N
93	20240214	130307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	70	2	4.27	203087312	119513	296.97	1615	1740	1615	2125	1147	1638	1699.29	6896	1658	1648	1637	1627	1616	1653	1632	351	487	1000	1110	1	1	35119757	600	-2.39	0.99	12	0.34	-715.00	1722.00	3450	20230213	-50.49	1500	20231024	13.87	2045	-16.48	20240103	1605	6.42	20240206	3160	-45.95	20230214	1500	13.87	20231024	0.64	N	018700	1000	351 억	N	N	N	N
94	20240214	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	61	2	3.72	191219280	112538	279.64	1615	1740	1615	2125	1147	1638	1699.15	6868	1658	1648	1637	1627	1616	1653	1632	351	487	1000	1110	1	1	35119757	597	-2.38	0.99	12	0.32	-715.00	1722.00	3450	20230213	-50.75	1500	20231024	13.27	2045	-16.92	20240103	1605	5.86	20240206	3160	-46.23	20230214	1500	13.27	20231024	0.64	N	018700	1000	351 억	N	N	N	N
95	20240214	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	53	2	3.24	178469037	105007	260.93	1615	1740	1615	2125	1147	1638	1699.59	5657	1658	1648	1637	1627	1616	1653	1632	351	487	1000	1110	1	1	35119757	594	-2.37	0.98	12	0.30	-715.00	1722.00	3450	20230213	-50.99	1500	20231024	12.73	2045	-17.31	20240103	1605	5.36	20240206	3160	-46.49	20230214	1500	12.73	20231024	0.64	N	018700	1000	351 억	N	N	N	N
96	20240214	090300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1627	-11	5	-0.67	6642806	4105	10.20	1615	1630	1615	2125	1147	1638	1618.22	-982	1658	1648	1637	1627	1616	1653	1632	351	487	1000	1110	1	1	35119757	571	-2.28	0.94	12	0.01	-715.00	1722.00	3450	20230213	-52.84	1500	20231024	8.47	2045	-20.44	20240103	1605	1.37	20240206	3160	-48.51	20230214	1500	8.47	20231024	0.64	N	018700	1000	351 억	N	N	N	N
97	20240213	160300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	12	2	0.74	65953697	40243	54.27	1633	1647	1626	2110	1139	1626	1638.89	13202	1658	1641	1632	1615	1606	1637	1611	351	484	1000	1100	1	1	35119757	575	-2.29	0.95	12	0.11	-715.00	1722.00	3450	20230213	-52.52	1500	20231024	9.20	2045	-19.90	20240103	1605	2.06	20240206	3450	-52.52	20230213	1500	9.20	20231024	0.63	N	018700	1000	351 억	N	N	N	N
98	20240213	150258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1643	17	2	1.05	59293290	36183	48.79	1633	1647	1626	2110	1139	1626	1638.71	12610	1658	1641	1632	1615	1606	1637	1611	351	484	1000	1100	1	1	35119757	577	-2.30	0.95	12	0.10	-715.00	1722.00	3450	20230213	-52.38	1500	20231024	9.53	2045	-19.66	20240103	1605	2.37	20240206	3450	-52.38	20230213	1500	9.53	20231024	0.63	N	018700	1000	351 억	N	N	N	N
99	20240213	140306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1644	18	2	1.11	55228307	33709	45.46	1633	1647	1626	2110	1139	1626	1638.38	12054	1658	1641	1632	1615	1606	1637	1611	351	484	1000	1100	1	1	35119757	577	-2.30	0.95	12	0.10	-715.00	1722.00	3450	20230213	-52.35	1500	20231024	9.60	2045	-19.61	20240103	1605	2.43	20240206	3450	-52.35	20230213	1500	9.60	20231024	0.63	N	018700	1000	351 억	N	N	N	N
100	20240213	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	16	2	0.98	53416725	32605	43.97	1633	1647	1626	2110	1139	1626	1638.30	11723	1658	1641	1632	1615	1606	1637	1611	351	484	1000	1100	1	1	35119757	577	-2.30	0.95	12	0.09	-715.00	1722.00	3450	20230213	-52.41	1500	20231024	9.47	2045	-19.71	20240103	1605	2.31	20240206	3450	-52.41	20230213	1500	9.47	20231024	0.63	N	018700	1000	351 억	N	N	N	N
101	20240213	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	15	2	0.92	31162987	19040	25.67	1633	1644	1626	2110	1139	1626	1636.71	3719	1658	1641	1632	1615	1606	1637	1611	351	484	1000	1100	1	1	35119757	576	-2.30	0.95	12	0.05	-715.00	1722.00	3450	20230213	-52.43	1500	20231024	9.40	2045	-19.76	20240103	1605	2.24	20240206	3450	-52.43	20230213	1500	9.40	20231024	0.63	N	018700	1000	351 억	N	N	N	N
102	20240213	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	14	2	0.86	25334897	15490	20.89	1633	1640	1626	2110	1139	1626	1635.56	2145	1658	1641	1632	1615	1606	1637	1611	351	484	1000	1100	1	1	35119757	576	-2.29	0.95	12	0.04	-715.00	1722.00	3450	20230213	-52.46	1500	20231024	9.33	2045	-19.80	20240103	1605	2.18	20240206	3450	-52.46	20230213	1500	9.33	20231024	0.63	N	018700	1000	351 억	N	N	N	N
103	20240213	100242	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	9	2	0.55	8091808	4963	6.69	1633	1635	1626	2110	1139	1626	1630.43	820	1658	1641	1632	1615	1606	1637	1611	351	484	1000	1100	1	1	35119757	574	-2.29	0.95	12	0.01	-715.00	1722.00	3450	20230213	-52.61	1500	20231024	9.00	2045	-20.05	20240103	1605	1.87	20240206	3450	-52.61	20230213	1500	9.00	20231024	0.63	N	018700	1000	351 억	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History