KissMeData/031860/price/prices-20240201.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160359	57	100.00	KOSDAQ	유통	N	N	N	N	N	271	-29	5	-9.67	2587282667	9235974	15.49	300	309	270	390	210	300	280.13	0.83	208175	375	337	299	261	223	356	280	652	90	500	200	1	1	130303515	353	-1.59	0.39	12	7.09	-170.00	688.00	1310	20230420	-79.31	202	20240129	34.16	425	-36.24	20240103	202	34.16	20240129	1310	-79.31	20230420	202	34.16	20240129	0.04	N	031860	500	651 억	1077786	N	N	N	N
3	20240229	150400	57	100.00	KOSDAQ	유통	N	N	N	N	N	271	-29	5	-9.67	2429598038	8656354	14.52	300	309	271	390	210	300	280.67	0.83	262221	375	337	299	261	223	356	280	652	90	500	200	1	1	130303515	353	-1.59	0.39	12	6.64	-170.00	688.00	1310	20230420	-79.31	202	20240129	34.16	425	-36.24	20240103	202	34.16	20240129	1310	-79.31	20230420	202	34.16	20240129	0.04	N	031860	500	651 억	1077786	N	N	N	N
4	20240229	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	273	-27	5	-9.00	2189609983	7774865	13.04	300	309	272	390	210	300	281.63	0.83	302078	375	337	299	261	223	356	280	652	90	500	200	1	1	130303515	356	-1.61	0.40	12	5.97	-170.00	688.00	1310	20230420	-79.16	202	20240129	35.15	425	-35.76	20240103	202	35.15	20240129	1310	-79.16	20230420	202	35.15	20240129	0.04	N	031860	500	651 억	1077786	N	N	N	N
5	20240229	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	276	-24	5	-8.00	2089466373	7409107	12.43	300	309	272	390	210	300	282.01	0.83	341283	375	337	299	261	223	356	280	652	90	500	200	1	1	130303515	360	-1.62	0.40	12	5.69	-170.00	688.00	1310	20230420	-78.93	202	20240129	36.63	425	-35.06	20240103	202	36.63	20240129	1310	-78.93	20230420	202	36.63	20240129	0.04	N	031860	500	651 억	1077786	N	N	N	N
6	20240229	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	278	-22	5	-7.33	1738371655	6134255	10.29	300	309	276	390	210	300	283.39	0.83	382360	375	337	299	261	223	356	280	652	90	500	200	1	1	130303515	362	-1.64	0.40	12	4.71	-170.00	688.00	1310	20230420	-78.78	202	20240129	37.62	425	-34.59	20240103	202	37.62	20240129	1310	-78.78	20230420	202	37.62	20240129	0.04	N	031860	500	651 억	1077786	N	N	N	N
7	20240229	110402	57	100.00	KOSDAQ	유통	N	N	N	N	N	282	-18	5	-6.00	1542777543	5432343	9.11	300	309	276	390	210	300	284.00	0.83	421405	375	337	299	261	223	356	280	652	90	500	200	1	1	130303515	367	-1.66	0.41	12	4.17	-170.00	688.00	1310	20230420	-78.47	202	20240129	39.60	425	-33.65	20240103	202	39.60	20240129	1310	-78.47	20230420	202	39.60	20240129	0.04	N	031860	500	651 억	1077786	N	N	N	N
8	20240229	100401	57	100.00	KOSDAQ	유통	N	N	N	N	N	287	-13	5	-4.33	1306489970	4592283	7.70	300	309	276	390	210	300	284.50	0.83	414320	375	337	299	261	223	356	280	652	90	500	200	1	1	130303515	374	-1.69	0.42	12	3.52	-170.00	688.00	1310	20230420	-78.09	202	20240129	42.08	425	-32.47	20240103	202	42.08	20240129	1310	-78.09	20230420	202	42.08	20240129	0.04	N	031860	500	651 억	1077786	N	N	N	N
9	20240229	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	279	-21	5	-7.00	401832232	1374467	2.31	300	309	277	390	210	300	292.35	0.83	8720	375	337	299	261	223	356	280	652	90	500	200	1	1	130303515	364	-1.64	0.41	12	1.05	-170.00	688.00	1310	20230420	-78.70	202	20240129	38.12	425	-34.35	20240103	202	38.12	20240129	1310	-78.70	20230420	202	38.12	20240129	0.04	N	031860	500	651 억	1077786	N	N	N	N
10	20240228	160339	57	100.00	KOSDAQ	유통	N	N	N	N	N	300	40	2	15.38	18670689723	59449743	1611.10	261	337	261	338	182	260	314.07	2.05	-1588384	288	274	266	252	244	270	248	652	78	500	170	1	1	130303515	391	-1.76	0.44	12	45.62	-170.00	688.00	1310	20230420	-77.10	202	20240129	48.51	425	-29.41	20240103	202	48.51	20240129	1310	-77.10	20230420	202	48.51	20240129	0.04	N	031860	500	651 억	2676474	N	N	N	N
11	20240228	150341	57	100.00	KOSDAQ	유통	N	N	N	N	N	306	46	2	17.69	18122038220	57634478	1561.91	261	337	261	338	182	260	314.43	2.05	-1694468	288	274	266	252	244	270	248	652	78	500	170	1	1	130303515	399	-1.80	0.44	12	44.23	-170.00	688.00	1310	20230420	-76.64	202	20240129	51.49	425	-28.00	20240103	202	51.49	20240129	1310	-76.64	20230420	202	51.49	20240129	0.04	N	031860	500	651 억	2676474	N	N	N	N
12	20240228	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	317	57	2	21.92	15686847222	49789866	1349.32	261	337	261	338	182	260	315.06	2.05	-1825780	288	274	266	252	244	270	248	652	78	500	170	1	1	130303515	413	-1.86	0.46	12	38.21	-170.00	688.00	1310	20230420	-75.80	202	20240129	56.93	425	-25.41	20240103	202	56.93	20240129	1310	-75.80	20230420	202	56.93	20240129	0.04	N	031860	500	651 억	2676474	N	N	N	N
13	20240228	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	316	56	2	21.54	13653722376	43379490	1175.59	261	337	261	338	182	260	314.75	2.05	-1656631	288	274	266	252	244	270	248	652	78	500	170	1	1	130303515	412	-1.86	0.46	12	33.29	-170.00	688.00	1310	20230420	-75.88	202	20240129	56.44	425	-25.65	20240103	202	56.44	20240129	1310	-75.88	20230420	202	56.44	20240129	0.04	N	031860	500	651 억	2676474	N	N	N	N
14	20240228	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	304	44	2	16.92	11420464367	36296723	983.65	261	337	261	338	182	260	314.64	2.05	-1575527	288	274	266	252	244	270	248	652	78	500	170	1	1	130303515	396	-1.79	0.44	12	27.86	-170.00	688.00	1310	20230420	-76.79	202	20240129	50.50	425	-28.47	20240103	202	50.50	20240129	1310	-76.79	20230420	202	50.50	20240129	0.04	N	031860	500	651 억	2676474	N	N	N	N
15	20240228	110344	57	100.00	KOSDAQ	유통	N	N	N	N	N	313	53	2	20.38	10116740800	32063889	868.94	261	337	261	338	182	260	315.52	2.05	-1296588	288	274	266	252	244	270	248	652	78	500	170	1	1	130303515	408	-1.84	0.45	12	24.61	-170.00	688.00	1310	20230420	-76.11	202	20240129	54.95	425	-26.35	20240103	202	54.95	20240129	1310	-76.11	20230420	202	54.95	20240129	0.04	N	031860	500	651 억	2676474	N	N	N	N
16	20240228	100359	57	100.00	KOSDAQ	유통	N	N	N	N	N	317	57	2	21.92	7462715441	23452364	635.56	261	337	261	338	182	260	318.21	2.05	-1276363	288	274	266	252	244	270	248	652	78	500	170	1	1	130303515	413	-1.86	0.46	12	18.00	-170.00	688.00	1310	20230420	-75.80	202	20240129	56.93	425	-25.41	20240103	202	56.93	20240129	1310	-75.80	20230420	202	56.93	20240129	0.04	N	031860	500	651 억	2676474	N	N	N	N
17	20240228	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	265	5	2	1.92	10654593	40668	1.10	261	265	261	338	182	260	261.99	2.05	1271	288	274	266	252	244	270	248	652	78	500	170	1	1	130303515	345	-1.56	0.39	12	0.03	-170.00	688.00	1310	20230420	-79.77	202	20240129	31.19	425	-37.65	20240103	202	31.19	20240129	1310	-79.77	20230420	202	31.19	20240129	0.04	N	031860	500	651 억	2676474	N	N	N	N
18	20240227	160401	57	100.00	KOSDAQ	유통	N	N	N	N	N	260	-22	5	-7.80	983821593	3683324	83.78	280	280	258	366	198	282	267.08	2.48	-537514	301	291	279	269	257	296	274	652	84	500	190	1	1	130303515	339	-1.53	0.38	12	2.83	-170.00	688.00	1310	20230420	-80.15	202	20240129	28.71	425	-38.82	20240103	202	28.71	20240129	1310	-80.15	20230420	202	28.71	20240129	0.04	N	031860	500	651 억	3229239	N	N	N	N
19	20240227	150401	57	100.00	KOSDAQ	유통	N	N	N	N	N	262	-20	5	-7.09	928421518	3470089	78.93	280	280	260	366	198	282	267.52	2.48	-565883	301	291	279	269	257	296	274	652	84	500	190	1	1	130303515	341	-1.54	0.38	12	2.66	-170.00	688.00	1310	20230420	-80.00	202	20240129	29.70	425	-38.35	20240103	202	29.70	20240129	1310	-80.00	20230420	202	29.70	20240129	0.04	N	031860	500	651 억	3229239	N	N	N	N
20	20240227	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	264	-18	5	-6.38	675183851	2502776	56.93	280	280	263	366	198	282	269.74	2.48	-801342	301	291	279	269	257	296	274	652	84	500	190	1	1	130303515	344	-1.55	0.38	12	1.92	-170.00	688.00	1310	20230420	-79.85	202	20240129	30.69	425	-37.88	20240103	202	30.69	20240129	1310	-79.85	20230420	202	30.69	20240129	0.04	N	031860	500	651 억	3229239	N	N	N	N
21	20240227	130335	57	100.00	KOSDAQ	유통	N	N	N	N	N	268	-14	5	-4.96	575683348	2128864	48.42	280	280	264	366	198	282	270.38	2.48	-694910	301	291	279	269	257	296	274	652	84	500	190	1	1	130303515	349	-1.58	0.39	12	1.63	-170.00	688.00	1310	20230420	-79.54	202	20240129	32.67	425	-36.94	20240103	202	32.67	20240129	1310	-79.54	20230420	202	32.67	20240129	0.04	N	031860	500	651 억	3229239	N	N	N	N
22	20240227	120403	57	100.00	KOSDAQ	유통	N	N	N	N	N	267	-15	5	-5.32	547127443	2021840	45.99	280	280	264	366	198	282	270.57	2.48	-651996	301	291	279	269	257	296	274	652	84	500	190	1	1	130303515	348	-1.57	0.39	12	1.55	-170.00	688.00	1310	20230420	-79.62	202	20240129	32.18	425	-37.18	20240103	202	32.18	20240129	1310	-79.62	20230420	202	32.18	20240129	0.04	N	031860	500	651 억	3229239	N	N	N	N
23	20240227	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	268	-14	5	-4.96	396814389	1456890	33.14	280	280	267	366	198	282	272.33	2.48	-430297	301	291	279	269	257	296	274	652	84	500	190	1	1	130303515	349	-1.58	0.39	12	1.12	-170.00	688.00	1310	20230420	-79.54	202	20240129	32.67	425	-36.94	20240103	202	32.67	20240129	1310	-79.54	20230420	202	32.67	20240129	0.04	N	031860	500	651 억	3229239	N	N	N	N
24	20240227	100359	57	100.00	KOSDAQ	유통	N	N	N	N	N	272	-10	5	-3.55	220872017	806571	18.35	280	280	269	366	198	282	273.77	2.48	-144560	301	291	279	269	257	296	274	652	84	500	190	1	1	130303515	354	-1.60	0.40	12	0.62	-170.00	688.00	1310	20230420	-79.24	202	20240129	34.65	425	-36.00	20240103	202	34.65	20240129	1310	-79.24	20230420	202	34.65	20240129	0.04	N	031860	500	651 억	3229239	N	N	N	N
25	20240227	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	275	-7	5	-2.48	85404832	310662	7.07	280	280	269	366	198	282	274.75	2.48	-54347	301	291	279	269	257	296	274	652	84	500	190	1	1	130303515	358	-1.62	0.40	12	0.24	-170.00	688.00	1310	20230420	-79.01	202	20240129	36.14	425	-35.29	20240103	202	36.14	20240129	1310	-79.01	20230420	202	36.14	20240129	0.04	N	031860	500	651 억	3229239	N	N	N	N
26	20240226	160359	57	100.00	KOSDAQ	유통	N	N	N	N	N	282	4	2	1.44	1201039690	4354847	65.94	279	289	267	361	195	278	275.79	1.96	657881	328	302	288	262	248	296	256	652	83	500	180	1	1	130303515	367	-1.66	0.41	12	3.34	-170.00	688.00	1310	20230420	-78.47	202	20240129	39.60	425	-33.65	20240103	202	39.60	20240129	1310	-78.47	20230420	202	39.60	20240129	0.00	N	031860	500	651 억	2548929	N	N	N	N
27	20240226	150358	57	100.00	KOSDAQ	유통	N	N	N	N	N	284	6	2	2.16	1112417754	4044443	61.24	279	287	267	361	195	278	275.05	1.96	714135	328	302	288	262	248	296	256	652	83	500	180	1	1	130303515	370	-1.67	0.41	12	3.10	-170.00	688.00	1310	20230420	-78.32	202	20240129	40.59	425	-33.18	20240103	202	40.59	20240129	1310	-78.32	20230420	202	40.59	20240129	0.00	N	031860	500	651 억	2548929	N	N	N	N
28	20240226	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	271	-7	5	-2.52	787696759	2888733	43.74	279	282	267	361	195	278	272.68	1.96	519075	328	302	288	262	248	296	256	652	83	500	180	1	1	130303515	353	-1.59	0.39	12	2.22	-170.00	688.00	1310	20230420	-79.31	202	20240129	34.16	425	-36.24	20240103	202	34.16	20240129	1310	-79.31	20230420	202	34.16	20240129	0.00	N	031860	500	651 억	2548929	N	N	N	N
29	20240226	130358	57	100.00	KOSDAQ	유통	N	N	N	N	N	272	-6	5	-2.16	717459422	2631022	39.84	279	282	267	361	195	278	272.69	1.96	455292	328	302	288	262	248	296	256	652	83	500	180	1	1	130303515	354	-1.60	0.40	12	2.02	-170.00	688.00	1310	20230420	-79.24	202	20240129	34.65	425	-36.00	20240103	202	34.65	20240129	1310	-79.24	20230420	202	34.65	20240129	0.00	N	031860	500	651 억	2548929	N	N	N	N
30	20240226	120356	57	100.00	KOSDAQ	유통	N	N	N	N	N	271	-7	5	-2.52	606972185	2222616	33.65	279	282	267	361	195	278	273.09	1.96	444644	328	302	288	262	248	296	256	652	83	500	180	1	1	130303515	353	-1.59	0.39	12	1.71	-170.00	688.00	1310	20230420	-79.31	202	20240129	34.16	425	-36.24	20240103	202	34.16	20240129	1310	-79.31	20230420	202	34.16	20240129	0.00	N	031860	500	651 억	2548929	N	N	N	N
31	20240226	110355	57	100.00	KOSDAQ	유통	N	N	N	N	N	274	-4	5	-1.44	504960994	1847889	27.98	279	282	267	361	195	278	273.26	1.96	312577	328	302	288	262	248	296	256	652	83	500	180	1	1	130303515	357	-1.61	0.40	12	1.42	-170.00	688.00	1310	20230420	-79.08	202	20240129	35.64	425	-35.53	20240103	202	35.64	20240129	1310	-79.08	20230420	202	35.64	20240129	0.00	N	031860	500	651 억	2548929	N	N	N	N
32	20240226	100353	57	100.00	KOSDAQ	유통	N	N	N	N	N	275	-3	5	-1.08	407604441	1490936	22.57	279	282	267	361	195	278	273.39	1.96	169495	328	302	288	262	248	296	256	652	83	500	180	1	1	130303515	358	-1.62	0.40	12	1.14	-170.00	688.00	1310	20230420	-79.01	202	20240129	36.14	425	-35.29	20240103	202	36.14	20240129	1310	-79.01	20230420	202	36.14	20240129	0.00	N	031860	500	651 억	2548929	N	N	N	N
33	20240226	090352	57	100.00	KOSDAQ	유통	N	N	N	N	N	277	-1	5	-0.36	74966332	269063	4.07	279	282	274	361	195	278	278.62	1.96	-97170	328	302	288	262	248	296	256	652	83	500	180	1	1	130303515	361	-1.63	0.40	12	0.21	-170.00	688.00	1310	20230420	-78.85	202	20240129	37.13	425	-34.82	20240103	202	37.13	20240129	1310	-78.85	20230420	202	37.13	20240129	0.00	N	031860	500	651 억	2548929	N	N	N	N
34	20240223	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	278	-26	5	-8.55	1861076348	6568645	92.04	314	314	274	395	213	304	283.33	2.42	-636984	332	318	303	289	274	310	281	652	91	500	200	1	1	130303515	362	-1.64	0.40	12	5.04	-170.00	688.00	1310	20230420	-78.78	202	20240129	37.62	425	-34.59	20240103	202	37.62	20240129	1310	-78.78	20230420	202	37.62	20240129	0.01	N	031860	500	651 억	3153387	N	N	N	N
35	20240223	150352	57	100.00	KOSDAQ	유통	N	N	N	N	N	278	-26	5	-8.55	1815156662	6402596	89.71	314	314	274	395	213	304	283.50	2.42	-647474	332	318	303	289	274	310	281	652	91	500	200	1	1	130303515	362	-1.64	0.40	12	4.91	-170.00	688.00	1310	20230420	-78.78	202	20240129	37.62	425	-34.59	20240103	202	37.62	20240129	1310	-78.78	20230420	202	37.62	20240129	0.01	N	031860	500	651 억	3153387	N	N	N	N
36	20240223	140353	57	100.00	KOSDAQ	유통	N	N	N	N	N	279	-25	5	-8.22	1617503798	5686742	79.68	314	314	276	395	213	304	284.43	2.42	-723792	332	318	303	289	274	310	281	652	91	500	200	1	1	130303515	364	-1.64	0.41	12	4.36	-170.00	688.00	1310	20230420	-78.70	202	20240129	38.12	425	-34.35	20240103	202	38.12	20240129	1310	-78.70	20230420	202	38.12	20240129	0.01	N	031860	500	651 억	3153387	N	N	N	N
37	20240223	130352	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	-24	5	-7.89	1490469922	5228232	73.26	314	314	276	395	213	304	285.08	2.42	-724525	332	318	303	289	274	310	281	652	91	500	200	1	1	130303515	365	-1.65	0.41	12	4.01	-170.00	688.00	1310	20230420	-78.63	202	20240129	38.61	425	-34.12	20240103	202	38.61	20240129	1310	-78.63	20230420	202	38.61	20240129	0.01	N	031860	500	651 억	3153387	N	N	N	N
38	20240223	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	-24	5	-7.89	1372478580	4806535	67.35	314	314	276	395	213	304	285.54	2.42	-738445	332	318	303	289	274	310	281	652	91	500	200	1	1	130303515	365	-1.65	0.41	12	3.69	-170.00	688.00	1310	20230420	-78.63	202	20240129	38.61	425	-34.12	20240103	202	38.61	20240129	1310	-78.63	20230420	202	38.61	20240129	0.01	N	031860	500	651 억	3153387	N	N	N	N
39	20240223	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	-21	5	-6.91	1226540703	4287543	60.08	314	314	276	395	213	304	286.07	2.42	-599350	332	318	303	289	274	310	281	652	91	500	200	1	1	130303515	369	-1.66	0.41	12	3.29	-170.00	688.00	1310	20230420	-78.40	202	20240129	40.10	425	-33.41	20240103	202	40.10	20240129	1310	-78.40	20230420	202	40.10	20240129	0.01	N	031860	500	651 억	3153387	N	N	N	N
40	20240223	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	277	-27	5	-8.88	1016728796	3539771	49.60	314	314	276	395	213	304	287.23	2.42	-526629	332	318	303	289	274	310	281	652	91	500	200	1	1	130303515	361	-1.63	0.40	12	2.72	-170.00	688.00	1310	20230420	-78.85	202	20240129	37.13	425	-34.82	20240103	202	37.13	20240129	1310	-78.85	20230420	202	37.13	20240129	0.01	N	031860	500	651 억	3153387	N	N	N	N
41	20240223	090351	57	100.00	KOSDAQ	유통	N	N	N	N	N	292	-12	5	-3.95	180243684	590115	8.27	314	314	292	395	213	304	305.44	2.42	-146171	332	318	303	289	274	310	281	652	91	500	200	1	1	130303515	380	-1.72	0.42	12	0.45	-170.00	688.00	1310	20230420	-77.71	202	20240129	44.55	425	-31.29	20240103	202	44.55	20240129	1310	-77.71	20230420	202	44.55	20240129	0.01	N	031860	500	651 억	3153387	N	N	N	N
42	20240222	160344	57	100.00	KOSDAQ	유통	N	N	N	N	N	304	-7	5	-2.25	2112935322	7063100	46.59	312	317	288	404	218	311	299.14	1.90	732568	378	344	322	288	266	333	277	652	93	500	210	1	1	130303515	396	-1.79	0.44	12	5.42	-170.00	688.00	1310	20230420	-76.79	202	20240129	50.50	425	-28.47	20240103	202	50.50	20240129	1310	-76.79	20230420	202	50.50	20240129	0.00	N	031860	500	651 억	2469924	N	N	N	N
43	20240222	150353	57	100.00	KOSDAQ	유통	N	N	N	N	N	302	-9	5	-2.89	2020803987	6758180	44.58	312	317	288	404	218	311	299.02	1.90	731215	378	344	322	288	266	333	277	652	93	500	210	1	1	130303515	394	-1.78	0.44	12	5.19	-170.00	688.00	1310	20230420	-76.95	202	20240129	49.50	425	-28.94	20240103	202	49.50	20240129	1310	-76.95	20230420	202	49.50	20240129	0.00	N	031860	500	651 억	2469924	N	N	N	N
44	20240222	140351	57	100.00	KOSDAQ	유통	N	N	N	N	N	302	-9	5	-2.89	1828192118	6118881	40.36	312	317	288	404	218	311	298.78	1.90	830157	378	344	322	288	266	333	277	652	93	500	210	1	1	130303515	394	-1.78	0.44	12	4.70	-170.00	688.00	1310	20230420	-76.95	202	20240129	49.50	425	-28.94	20240103	202	49.50	20240129	1310	-76.95	20230420	202	49.50	20240129	0.00	N	031860	500	651 억	2469924	N	N	N	N
45	20240222	130343	57	100.00	KOSDAQ	유통	N	N	N	N	N	303	-8	5	-2.57	1703679481	5706608	37.64	312	317	288	404	218	311	298.54	1.90	794739	378	344	322	288	266	333	277	652	93	500	210	1	1	130303515	395	-1.78	0.44	12	4.38	-170.00	688.00	1310	20230420	-76.87	202	20240129	50.00	425	-28.71	20240103	202	50.00	20240129	1310	-76.87	20230420	202	50.00	20240129	0.00	N	031860	500	651 억	2469924	N	N	N	N
46	20240222	120350	57	100.00	KOSDAQ	유통	N	N	N	N	N	306	-5	5	-1.61	1498762661	5039573	33.24	312	317	288	404	218	311	297.40	1.90	675797	378	344	322	288	266	333	277	652	93	500	210	1	1	130303515	399	-1.80	0.44	12	3.87	-170.00	688.00	1310	20230420	-76.64	202	20240129	51.49	425	-28.00	20240103	202	51.49	20240129	1310	-76.64	20230420	202	51.49	20240129	0.00	N	031860	500	651 억	2469924	N	N	N	N
47	20240222	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	303	-8	5	-2.57	1332431527	4486599	29.60	312	317	288	404	218	311	296.98	1.90	650217	378	344	322	288	266	333	277	652	93	500	210	1	1	130303515	395	-1.78	0.44	12	3.44	-170.00	688.00	1310	20230420	-76.87	202	20240129	50.00	425	-28.71	20240103	202	50.00	20240129	1310	-76.87	20230420	202	50.00	20240129	0.00	N	031860	500	651 억	2469924	N	N	N	N
48	20240222	100345	57	100.00	KOSDAQ	유통	N	N	N	N	N	293	-18	5	-5.79	951800582	3206420	21.15	312	317	288	404	218	311	296.84	1.90	515945	378	344	322	288	266	333	277	652	93	500	210	1	1	130303515	382	-1.72	0.43	12	2.46	-170.00	688.00	1310	20230420	-77.63	202	20240129	45.05	425	-31.06	20240103	202	45.05	20240129	1310	-77.63	20230420	202	45.05	20240129	0.00	N	031860	500	651 억	2469924	N	N	N	N
49	20240222	090350	57	100.00	KOSDAQ	유통	N	N	N	N	N	300	-11	5	-3.54	204257316	668670	4.41	312	317	295	404	218	311	305.46	1.90	-31137	378	344	322	288	266	333	277	652	93	500	210	1	1	130303515	391	-1.76	0.44	12	0.51	-170.00	688.00	1310	20230420	-77.10	202	20240129	48.51	425	-29.41	20240103	202	48.51	20240129	1310	-77.10	20230420	202	48.51	20240129	0.00	N	031860	500	651 억	2469924	N	N	N	N
50	20240221	160348	57	100.00	KOSDAQ	유통	N	N	N	N	N	311	-30	5	-8.80	4872966903	15101491	16.78	351	356	300	443	239	341	322.67	1.22	880657	397	368	340	311	283	383	326	652	102	500	230	1	1	130303515	405	-1.83	0.45	12	11.59	-170.00	688.00	1310	20230420	-76.26	202	20240129	53.96	425	-26.82	20240103	202	53.96	20240129	1310	-76.26	20230420	202	53.96	20240129	0.00	N	031860	500	651 억	1586753	N	N	N	N
51	20240221	150343	57	100.00	KOSDAQ	유통	N	N	N	N	N	311	-30	5	-8.80	4697788722	14540295	16.15	351	356	300	443	239	341	323.07	1.22	775559	397	368	340	311	283	383	326	652	102	500	230	1	1	130303515	405	-1.83	0.45	12	11.16	-170.00	688.00	1310	20230420	-76.26	202	20240129	53.96	425	-26.82	20240103	202	53.96	20240129	1310	-76.26	20230420	202	53.96	20240129	0.00	N	031860	500	651 억	1586753	N	N	N	N
52	20240221	140345	57	100.00	KOSDAQ	유통	N	N	N	N	N	315	-26	5	-7.62	4130651474	12702160	14.11	351	356	311	443	239	341	325.17	1.22	693522	397	368	340	311	283	383	326	652	102	500	230	1	1	130303515	410	-1.85	0.46	12	9.75	-170.00	688.00	1310	20230420	-75.95	202	20240129	55.94	425	-25.88	20240103	202	55.94	20240129	1310	-75.95	20230420	202	55.94	20240129	0.00	N	031860	500	651 억	1586753	N	N	N	N
53	20240221	130345	57	100.00	KOSDAQ	유통	N	N	N	N	N	320	-21	5	-6.16	3720337143	11404572	12.67	351	356	311	443	239	341	326.20	1.22	729471	397	368	340	311	283	383	326	652	102	500	230	1	1	130303515	417	-1.88	0.47	12	8.75	-170.00	688.00	1310	20230420	-75.57	202	20240129	58.42	425	-24.71	20240103	202	58.42	20240129	1310	-75.57	20230420	202	58.42	20240129	0.00	N	031860	500	651 억	1586753	N	N	N	N
54	20240221	120346	57	100.00	KOSDAQ	유통	N	N	N	N	N	322	-19	5	-5.57	3457787365	10587895	11.76	351	356	311	443	239	341	326.56	1.22	597803	397	368	340	311	283	383	326	652	102	500	230	1	1	130303515	420	-1.89	0.47	12	8.13	-170.00	688.00	1310	20230420	-75.42	202	20240129	59.41	425	-24.24	20240103	202	59.41	20240129	1310	-75.42	20230420	202	59.41	20240129	0.00	N	031860	500	651 억	1586753	N	N	N	N
55	20240221	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	323	-18	5	-5.28	3138976732	9587537	10.65	351	356	311	443	239	341	327.38	1.22	470305	397	368	340	311	283	383	326	652	102	500	230	1	1	130303515	421	-1.90	0.47	12	7.36	-170.00	688.00	1310	20230420	-75.34	202	20240129	59.90	425	-24.00	20240103	202	59.90	20240129	1310	-75.34	20230420	202	59.90	20240129	0.00	N	031860	500	651 억	1586753	N	N	N	N
56	20240221	100345	57	100.00	KOSDAQ	유통	N	N	N	N	N	320	-21	5	-6.16	2804893634	8542461	9.49	351	356	311	443	239	341	328.33	1.22	281055	397	368	340	311	283	383	326	652	102	500	230	1	1	130303515	417	-1.88	0.47	12	6.56	-170.00	688.00	1310	20230420	-75.57	202	20240129	58.42	425	-24.71	20240103	202	58.42	20240129	1310	-75.57	20230420	202	58.42	20240129	0.00	N	031860	500	651 억	1586753	N	N	N	N
57	20240221	090343	57	100.00	KOSDAQ	유통	N	N	N	N	N	338	-3	5	-0.88	636114051	1827494	2.03	351	356	338	443	239	341	348.14	1.22	-78587	397	368	340	311	283	383	326	652	102	500	230	1	1	130303515	440	-1.99	0.49	12	1.40	-170.00	688.00	1310	20230420	-74.20	202	20240129	67.33	425	-20.47	20240103	202	67.33	20240129	1310	-74.20	20230420	202	67.33	20240129	0.00	N	031860	500	651 억	1586753	N	N	N	N
58	20240220	160340	57	100.00	KOSDAQ	유통	N	N	N	N	N	341	55	2	19.23	30879853361	89732725	278.11	332	369	312	371	201	286	344.13	2.40	-2471022	328	306	264	242	200	318	254	652	85	500	190	1	1	130303515	444	-2.01	0.50	12	68.86	-170.00	688.00	1310	20230420	-73.97	202	20240129	68.81	425	-19.76	20240103	202	68.81	20240129	1310	-73.97	20230420	202	68.81	20240129	0.00	N	031860	500	651 억	3131761	N	N	N	N
59	20240220	150343	57	100.00	KOSDAQ	유통	N	N	N	N	N	339	53	2	18.53	29675975937	86191213	267.13	332	369	312	371	201	286	344.30	2.40	-2457782	328	306	264	242	200	318	254	652	85	500	190	1	1	130303515	442	-1.99	0.49	12	66.15	-170.00	688.00	1310	20230420	-74.12	202	20240129	67.82	425	-20.24	20240103	202	67.82	20240129	1310	-74.12	20230420	202	67.82	20240129	0.00	N	031860	500	651 억	3131761	N	N	N	N
60	20240220	140342	57	100.00	KOSDAQ	유통	N	N	N	N	N	335	49	2	17.13	26801227710	77690692	240.78	332	369	312	371	201	286	344.97	2.40	-2428236	328	306	264	242	200	318	254	652	85	500	190	1	1	130303515	437	-1.97	0.49	12	59.62	-170.00	688.00	1310	20230420	-74.43	202	20240129	65.84	425	-21.18	20240103	202	65.84	20240129	1310	-74.43	20230420	202	65.84	20240129	0.00	N	031860	500	651 억	3131761	N	N	N	N
61	20240220	130344	57	100.00	KOSDAQ	유통	N	N	N	N	N	342	56	2	19.58	23961456491	69497057	215.39	332	369	312	371	201	286	344.78	2.40	-2433585	328	306	264	242	200	318	254	652	85	500	190	1	1	130303515	446	-2.01	0.50	12	53.33	-170.00	688.00	1310	20230420	-73.89	202	20240129	69.31	425	-19.53	20240103	202	69.31	20240129	1310	-73.89	20230420	202	69.31	20240129	0.00	N	031860	500	651 억	3131761	N	N	N	N
62	20240220	120341	57	100.00	KOSDAQ	유통	N	N	N	N	N	360	74	2	25.87	21312395612	61963967	192.04	332	369	312	371	201	286	343.95	2.40	-2421655	328	306	264	242	200	318	254	652	85	500	190	1	1	130303515	469	-2.12	0.52	12	47.55	-170.00	688.00	1310	20230420	-72.52	202	20240129	78.22	425	-15.29	20240103	202	78.22	20240129	1310	-72.52	20230420	202	78.22	20240129	0.00	N	031860	500	651 억	3131761	N	N	N	N
63	20240220	110342	57	100.00	KOSDAQ	유통	N	N	N	N	N	343	57	2	19.93	17384526090	51011767	158.10	332	365	312	371	201	286	340.79	2.40	-2351841	328	306	264	242	200	318	254	652	85	500	190	1	1	130303515	447	-2.02	0.50	12	39.15	-170.00	688.00	1310	20230420	-73.82	202	20240129	69.80	425	-19.29	20240103	202	69.80	20240129	1310	-73.82	20230420	202	69.80	20240129	0.00	N	031860	500	651 억	3131761	N	N	N	N
64	20240220	100331	57	100.00	KOSDAQ	유통	N	N	N	N	N	330	44	2	15.38	13332285149	39264634	121.69	332	365	312	371	201	286	339.55	2.40	-2211176	328	306	264	242	200	318	254	652	85	500	190	1	1	130303515	430	-1.94	0.48	12	30.13	-170.00	688.00	1310	20230420	-74.81	202	20240129	63.37	425	-22.35	20240103	202	63.37	20240129	1310	-74.81	20230420	202	63.37	20240129	0.00	N	031860	500	651 억	3131761	N	N	N	N
65	20240220	090344	57	100.00	KOSDAQ	유통	N	N	N	N	N	330	44	2	15.38	1998024398	6062608	18.79	332	340	318	371	201	286	329.57	2.40	-198806	328	306	264	242	200	318	254	652	85	500	190	1	1	130303515	430	-1.94	0.48	12	4.65	-170.00	688.00	1310	20230420	-74.81	202	20240129	63.37	425	-22.35	20240103	202	63.37	20240129	1310	-74.81	20230420	202	63.37	20240129	0.00	N	031860	500	651 억	3131761	N	N	N	N
66	20240219	160343	57	100.00	KOSDAQ	유통	N	N	N	N	N	286	66	1	30.00	8781372520	32264136	3111.40	225	286	222	286	154	220	272.17	2.34	1008994	229	224	221	216	213	223	215	652	66	500	140	1	1	130303515	373	-1.68	0.42	12	24.76	-170.00	688.00	1310	20230420	-78.17	202	20240129	41.58	425	-32.71	20240103	202	41.58	20240129	1310	-78.17	20230420	202	41.58	20240129	0.00	N	031860	500	651 억	3048781	N	N	N	N
67	20240219	150345	57	100.00	KOSDAQ	유통	N	N	N	N	N	286	66	1	30.00	8772769354	32234055	3108.50	225	286	222	286	154	220	272.16	2.34	1008994	229	224	221	216	213	223	215	652	66	500	140	1	1	130303515	373	-1.68	0.42	12	24.74	-170.00	688.00	1310	20230420	-78.17	202	20240129	41.58	425	-32.71	20240103	202	41.58	20240129	1310	-78.17	20230420	202	41.58	20240129	0.00	N	031860	500	651 억	3048781	N	N	N	N
68	20240219	140344	57	100.00	KOSDAQ	유통	N	N	N	N	N	286	66	1	30.00	8744074402	32133723	3098.82	225	286	222	286	154	220	272.12	2.34	1009208	229	224	221	216	213	223	215	652	66	500	140	1	1	130303515	373	-1.68	0.42	12	24.66	-170.00	688.00	1310	20230420	-78.17	202	20240129	41.58	425	-32.71	20240103	202	41.58	20240129	1310	-78.17	20230420	202	41.58	20240129	0.00	N	031860	500	651 억	3048781	N	N	N	N
69	20240219	130344	57	100.00	KOSDAQ	유통	N	N	N	N	N	286	66	1	30.00	8696981928	31969064	3082.94	225	286	222	286	154	220	272.04	2.34	1009208	229	224	221	216	213	223	215	652	66	500	140	1	1	130303515	373	-1.68	0.42	12	24.53	-170.00	688.00	1310	20230420	-78.17	202	20240129	41.58	425	-32.71	20240103	202	41.58	20240129	1310	-78.17	20230420	202	41.58	20240129	0.00	N	031860	500	651 억	3048781	N	N	N	N
70	20240219	120343	57	100.00	KOSDAQ	유통	N	N	N	N	N	286	66	1	30.00	7151665693	26553273	2560.67	225	286	222	286	154	220	269.33	2.34	324579	229	224	221	216	213	223	215	652	66	500	140	1	1	130303515	373	-1.68	0.42	12	20.38	-170.00	688.00	1310	20230420	-78.17	202	20240129	41.58	425	-32.71	20240103	202	41.58	20240129	1310	-78.17	20230420	202	41.58	20240129	0.00	N	031860	500	651 억	3048781	N	N	N	N
71	20240219	110343	57	100.00	KOSDAQ	유통	N	N	N	N	N	244	24	2	10.91	1624488276	6613669	637.79	225	260	222	286	154	220	245.63	2.34	1416789	229	224	221	216	213	223	215	652	66	500	140	1	1	130303515	318	-1.44	0.35	12	5.08	-170.00	688.00	1310	20230420	-81.37	202	20240129	20.79	425	-42.59	20240103	202	20.79	20240129	1310	-81.37	20230420	202	20.79	20240129	0.00	N	031860	500	651 억	3048781	N	N	N	N
72	20240219	100341	57	100.00	KOSDAQ	유통	N	N	N	N	N	234	14	2	6.36	188444680	820837	79.16	225	235	222	286	154	220	229.58	2.34	352067	229	224	221	216	213	223	215	652	66	500	140	1	1	130303515	305	-1.38	0.34	12	0.63	-170.00	688.00	1310	20230420	-82.14	202	20240129	15.84	425	-44.94	20240103	202	15.84	20240129	1310	-82.14	20230420	202	15.84	20240129	0.00	N	031860	500	651 억	3048781	N	N	N	N
73	20240219	090342	57	100.00	KOSDAQ	유통	N	N	N	N	N	223	3	2	1.36	6745900	30312	2.92	225	225	222	286	154	220	222.55	2.34	-25625	229	224	221	216	213	223	215	652	66	500	140	1	1	130303515	291	-1.31	0.32	12	0.02	-170.00	688.00	1310	20230420	-82.98	202	20240129	10.40	425	-47.53	20240103	202	10.40	20240129	1310	-82.98	20230420	202	10.40	20240129	0.00	N	031860	500	651 억	3048781	N	N	N	N
74	20240216	160339	57	100.00	KOSDAQ	유통	N	N	N	N	N	220	-4	5	-1.79	228960905	1035612	43.22	225	226	218	291	157	224	221.11	2.34	-8794	243	233	227	217	211	238	222	652	67	500	150	1	1	130303515	287	-1.29	0.32	12	0.79	-170.00	688.00	1310	20230420	-83.21	202	20240129	8.91	425	-48.24	20240103	202	8.91	20240129	1310	-83.21	20230420	202	8.91	20240129	0.00	N	031860	500	651 억	3044338	N	N	N	N
75	20240216	150341	57	100.00	KOSDAQ	유통	N	N	N	N	N	222	-2	5	-0.89	216282298	978024	40.82	225	226	218	291	157	224	221.13	2.34	-11599	243	233	227	217	211	238	222	652	67	500	150	1	1	130303515	289	-1.31	0.32	12	0.75	-170.00	688.00	1310	20230420	-83.05	202	20240129	9.90	425	-47.76	20240103	202	9.90	20240129	1310	-83.05	20230420	202	9.90	20240129	0.00	N	031860	500	651 억	3044338	N	N	N	N
76	20240216	140344	57	100.00	KOSDAQ	유통	N	N	N	N	N	222	-2	5	-0.89	197743613	893925	37.31	225	226	218	291	157	224	221.20	2.34	-22673	243	233	227	217	211	238	222	652	67	500	150	1	1	130303515	289	-1.31	0.32	12	0.69	-170.00	688.00	1310	20230420	-83.05	202	20240129	9.90	425	-47.76	20240103	202	9.90	20240129	1310	-83.05	20230420	202	9.90	20240129	0.00	N	031860	500	651 억	3044338	N	N	N	N
77	20240216	130340	57	100.00	KOSDAQ	유통	N	N	N	N	N	220	-4	5	-1.79	174411792	788027	32.89	225	226	218	291	157	224	221.32	2.34	-30572	243	233	227	217	211	238	222	652	67	500	150	1	1	130303515	287	-1.29	0.32	12	0.60	-170.00	688.00	1310	20230420	-83.21	202	20240129	8.91	425	-48.24	20240103	202	8.91	20240129	1310	-83.21	20230420	202	8.91	20240129	0.00	N	031860	500	651 억	3044338	N	N	N	N
78	20240216	120342	57	100.00	KOSDAQ	유통	N	N	N	N	N	221	-3	5	-1.34	150069791	677173	28.26	225	226	218	291	157	224	221.60	2.34	-1200	243	233	227	217	211	238	222	652	67	500	150	1	1	130303515	288	-1.30	0.32	12	0.52	-170.00	688.00	1310	20230420	-83.13	202	20240129	9.41	425	-48.00	20240103	202	9.41	20240129	1310	-83.13	20230420	202	9.41	20240129	0.00	N	031860	500	651 억	3044338	N	N	N	N
79	20240216	110343	57	100.00	KOSDAQ	유통	N	N	N	N	N	222	-2	5	-0.89	119600456	538876	22.49	225	226	219	291	157	224	221.93	2.34	-4695	243	233	227	217	211	238	222	652	67	500	150	1	1	130303515	289	-1.31	0.32	12	0.41	-170.00	688.00	1310	20230420	-83.05	202	20240129	9.90	425	-47.76	20240103	202	9.90	20240129	1310	-83.05	20230420	202	9.90	20240129	0.00	N	031860	500	651 억	3044338	N	N	N	N
80	20240216	100339	57	100.00	KOSDAQ	유통	N	N	N	N	N	223	-1	5	-0.45	97466260	438988	18.32	225	226	219	291	157	224	222.01	2.34	-8913	243	233	227	217	211	238	222	652	67	500	150	1	1	130303515	291	-1.31	0.32	12	0.34	-170.00	688.00	1310	20230420	-82.98	202	20240129	10.40	425	-47.53	20240103	202	10.40	20240129	1310	-82.98	20230420	202	10.40	20240129	0.00	N	031860	500	651 억	3044338	N	N	N	N
81	20240216	090336	57	100.00	KOSDAQ	유통	N	N	N	N	N	225	1	2	0.45	11727072	52186	2.18	225	226	224	291	157	224	224.76	2.34	-22454	243	233	227	217	211	238	222	652	67	500	150	1	1	130303515	293	-1.32	0.33	12	0.04	-170.00	688.00	1310	20230420	-82.82	202	20240129	11.39	425	-47.06	20240103	202	11.39	20240129	1310	-82.82	20230420	202	11.39	20240129	0.00	N	031860	500	651 억	3044338	N	N	N	N
82	20240215	160338	57	100.00	KOSDAQ	유통	N	N	N	N	N	224	2	2	0.90	542752969	2394397	236.35	222	237	221	288	156	222	226.68	2.72	-443167	227	224	220	217	213	226	219	652	66	500	150	1	1	130303515	292	-1.32	0.33	12	1.84	-170.00	688.00	1310	20230420	-82.90	202	20240129	10.89	425	-47.29	20240103	202	10.89	20240129	1310	-82.90	20230420	202	10.89	20240129	0.00	N	031860	500	651 억	3539738	N	N	N	N
83	20240215	150341	57	100.00	KOSDAQ	유통	N	N	N	N	N	223	1	2	0.45	535342658	2361285	233.08	222	237	221	288	156	222	226.72	2.72	-432106	227	224	220	217	213	226	219	652	66	500	150	1	1	130303515	291	-1.31	0.32	12	1.81	-170.00	688.00	1310	20230420	-82.98	202	20240129	10.40	425	-47.53	20240103	202	10.40	20240129	1310	-82.98	20230420	202	10.40	20240129	0.00	N	031860	500	651 억	3539738	N	N	N	N
84	20240215	140338	57	100.00	KOSDAQ	유통	N	N	N	N	N	224	2	2	0.90	406027983	1781469	175.84	222	237	222	288	156	222	227.92	2.72	-153323	227	224	220	217	213	226	219	652	66	500	150	1	1	130303515	292	-1.32	0.33	12	1.37	-170.00	688.00	1310	20230420	-82.90	202	20240129	10.89	425	-47.29	20240103	202	10.89	20240129	1310	-82.90	20230420	202	10.89	20240129	0.00	N	031860	500	651 억	3539738	N	N	N	N
85	20240215	130337	57	100.00	KOSDAQ	유통	N	N	N	N	N	226	4	2	1.80	379709437	1664431	164.29	222	237	222	288	156	222	228.13	2.72	-93319	227	224	220	217	213	226	219	652	66	500	150	1	1	130303515	294	-1.33	0.33	12	1.28	-170.00	688.00	1310	20230420	-82.75	202	20240129	11.88	425	-46.82	20240103	202	11.88	20240129	1310	-82.75	20230420	202	11.88	20240129	0.00	N	031860	500	651 억	3539738	N	N	N	N
86	20240215	120339	57	100.00	KOSDAQ	유통	N	N	N	N	N	226	4	2	1.80	334012849	1462309	144.34	222	237	222	288	156	222	228.42	2.72	-7880	227	224	220	217	213	226	219	652	66	500	150	1	1	130303515	294	-1.33	0.33	12	1.12	-170.00	688.00	1310	20230420	-82.75	202	20240129	11.88	425	-46.82	20240103	202	11.88	20240129	1310	-82.75	20230420	202	11.88	20240129	0.00	N	031860	500	651 억	3539738	N	N	N	N
87	20240215	110337	57	100.00	KOSDAQ	유통	N	N	N	N	N	227	5	2	2.25	301535789	1318589	130.15	222	237	222	288	156	222	228.68	2.72	48508	227	224	220	217	213	226	219	652	66	500	150	1	1	130303515	296	-1.34	0.33	12	1.01	-170.00	688.00	1310	20230420	-82.67	202	20240129	12.38	425	-46.59	20240103	202	12.38	20240129	1310	-82.67	20230420	202	12.38	20240129	0.00	N	031860	500	651 억	3539738	N	N	N	N
88	20240215	100337	57	100.00	KOSDAQ	유통	N	N	N	N	N	228	6	2	2.70	214612431	936955	92.48	222	237	222	288	156	222	229.06	2.72	88305	227	224	220	217	213	226	219	652	66	500	150	1	1	130303515	297	-1.34	0.33	12	0.72	-170.00	688.00	1310	20230420	-82.60	202	20240129	12.87	425	-46.35	20240103	202	12.87	20240129	1310	-82.60	20230420	202	12.87	20240129	0.00	N	031860	500	651 억	3539738	N	N	N	N
89	20240215	090334	57	100.00	KOSDAQ	유통	N	N	N	N	N	223	1	2	0.45	13553989	61054	6.03	222	223	222	288	156	222	222.00	2.72	-33104	227	224	220	217	213	226	219	652	66	500	150	1	1	130303515	291	-1.31	0.32	12	0.05	-170.00	688.00	1310	20230420	-82.98	202	20240129	10.40	425	-47.53	20240103	202	10.40	20240129	1310	-82.98	20230420	202	10.40	20240129	0.00	N	031860	500	651 억	3539738	N	N	N	N
90	20240214	160334	57	100.00	KOSDAQ	유통	N	N	N	N	N	222	5	2	2.30	221639021	1012640	65.77	217	223	216	282	152	217	218.87	2.52	258322	226	221	214	209	202	223	211	652	65	500	140	1	1	130303515	289	-1.31	0.32	12	0.78	-170.00	688.00	1310	20230420	-83.05	202	20240129	9.90	425	-47.76	20240103	202	9.90	20240129	1310	-83.05	20230420	202	9.90	20240129	0.00	N	031860	500	651 억	3281416	N	N	N	N
91	20240214	150335	57	100.00	KOSDAQ	유통	N	N	N	N	N	220	3	2	1.38	181122728	829747	53.89	217	221	216	282	152	217	218.29	2.52	240960	226	221	214	209	202	223	211	652	65	500	140	1	1	130303515	287	-1.29	0.32	12	0.64	-170.00	688.00	1310	20230420	-83.21	202	20240129	8.91	425	-48.24	20240103	202	8.91	20240129	1310	-83.21	20230420	202	8.91	20240129	0.00	N	031860	500	651 억	3281416	N	N	N	N
92	20240214	140334	57	100.00	KOSDAQ	유통	N	N	N	N	N	221	4	2	1.84	151087730	693341	45.03	217	221	216	282	152	217	217.91	2.52	205821	226	221	214	209	202	223	211	652	65	500	140	1	1	130303515	288	-1.30	0.32	12	0.53	-170.00	688.00	1310	20230420	-83.13	202	20240129	9.41	425	-48.00	20240103	202	9.41	20240129	1310	-83.13	20230420	202	9.41	20240129	0.00	N	031860	500	651 억	3281416	N	N	N	N
93	20240214	130336	57	100.00	KOSDAQ	유통	N	N	N	N	N	218	1	2	0.46	115819053	532445	34.58	217	219	216	282	152	217	217.52	2.52	105162	226	221	214	209	202	223	211	652	65	500	140	1	1	130303515	284	-1.28	0.32	12	0.41	-170.00	688.00	1310	20230420	-83.36	202	20240129	7.92	425	-48.71	20240103	202	7.92	20240129	1310	-83.36	20230420	202	7.92	20240129	0.00	N	031860	500	651 억	3281416	N	N	N	N
94	20240214	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	217	0	3	0.00	84960233	390969	25.39	217	219	216	282	152	217	217.31	2.52	29173	226	221	214	209	202	223	211	652	65	500	140	1	1	130303515	283	-1.28	0.32	12	0.30	-170.00	688.00	1310	20230420	-83.44	202	20240129	7.43	425	-48.94	20240103	202	7.43	20240129	1310	-83.44	20230420	202	7.43	20240129	0.00	N	031860	500	651 억	3281416	N	N	N	N
95	20240214	110336	57	100.00	KOSDAQ	유통	N	N	N	N	N	217	0	3	0.00	66811403	307587	19.98	217	219	216	282	152	217	217.21	2.52	41771	226	221	214	209	202	223	211	652	65	500	140	1	1	130303515	283	-1.28	0.32	12	0.24	-170.00	688.00	1310	20230420	-83.44	202	20240129	7.43	425	-48.94	20240103	202	7.43	20240129	1310	-83.44	20230420	202	7.43	20240129	0.00	N	031860	500	651 억	3281416	N	N	N	N
96	20240214	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	219	2	2	0.92	13165429	60658	3.94	217	219	216	282	152	217	217.04	2.52	-30033	226	221	214	209	202	223	211	652	65	500	140	1	1	130303515	285	-1.29	0.32	12	0.05	-170.00	688.00	1310	20230420	-83.28	202	20240129	8.42	425	-48.47	20240103	202	8.42	20240129	1310	-83.28	20230420	202	8.42	20240129	0.00	N	031860	500	651 억	3281416	N	N	N	N
97	20240213	160330	57	100.00	KOSDAQ	유통	N	N	N	N	N	217	1	2	0.46	328681105	1539025	107.66	217	219	207	280	152	216	213.56	2.53	-19887	227	221	217	211	207	221	211	652	64	500	140	1	1	130303515	283	-1.28	0.32	12	1.18	-170.00	688.00	1310	20230420	-83.44	202	20240129	7.43	425	-48.94	20240103	202	7.43	20240129	1310	-83.44	20230420	202	7.43	20240129	0.00	N	031860	500	651 억	3291606	N	N	N	N
98	20240213	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	218	2	2	0.93	315541992	1478381	103.41	217	219	207	280	152	216	213.44	2.53	-11386	227	221	217	211	207	221	211	652	64	500	140	1	1	130303515	284	-1.28	0.32	12	1.13	-170.00	688.00	1310	20230420	-83.36	202	20240129	7.92	425	-48.71	20240103	202	7.92	20240129	1310	-83.36	20230420	202	7.92	20240129	0.00	N	031860	500	651 억	3291606	N	N	N	N
99	20240213	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	217	1	2	0.46	290754018	1364223	95.43	217	219	207	280	152	216	213.13	2.53	-9827	227	221	217	211	207	221	211	652	64	500	140	1	1	130303515	283	-1.28	0.32	12	1.05	-170.00	688.00	1310	20230420	-83.44	202	20240129	7.43	425	-48.94	20240103	202	7.43	20240129	1310	-83.44	20230420	202	7.43	20240129	0.00	N	031860	500	651 억	3291606	N	N	N	N
100	20240213	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	215	-1	5	-0.46	251299769	1182411	82.71	217	217	207	280	152	216	212.53	2.53	-7576	227	221	217	211	207	221	211	652	64	500	140	1	1	130303515	280	-1.26	0.31	12	0.91	-170.00	688.00	1310	20230420	-83.59	202	20240129	6.44	425	-49.41	20240103	202	6.44	20240129	1310	-83.59	20230420	202	6.44	20240129	0.00	N	031860	500	651 억	3291606	N	N	N	N
101	20240213	120335	57	100.00	KOSDAQ	유통	N	N	N	N	N	214	-2	5	-0.93	204677635	964170	67.44	217	217	207	280	152	216	212.28	2.53	-57291	227	221	217	211	207	221	211	652	64	500	140	1	1	130303515	279	-1.26	0.31	12	0.74	-170.00	688.00	1310	20230420	-83.66	202	20240129	5.94	425	-49.65	20240103	202	5.94	20240129	1310	-83.66	20230420	202	5.94	20240129	0.00	N	031860	500	651 억	3291606	N	N	N	N
102	20240213	110334	57	100.00	KOSDAQ	유통	N	N	N	N	N	213	-3	5	-1.39	166092493	784341	54.87	217	217	207	280	152	216	211.76	2.53	-53277	227	221	217	211	207	221	211	652	64	500	140	1	1	130303515	278	-1.25	0.31	12	0.60	-170.00	688.00	1310	20230420	-83.74	202	20240129	5.45	425	-49.88	20240103	202	5.45	20240129	1310	-83.74	20230420	202	5.45	20240129	0.00	N	031860	500	651 억	3291606	N	N	N	N
103	20240213	100306	57	100.00	KOSDAQ	유통	N	N	N	N	N	211	-5	5	-2.31	138096436	652587	45.65	217	217	207	280	152	216	211.61	2.53	-9349	227	221	217	211	207	221	211	652	64	500	140	1	1	130303515	275	-1.24	0.31	12	0.50	-170.00	688.00	1310	20230420	-83.89	202	20240129	4.46	425	-50.35	20240103	202	4.46	20240129	1310	-83.89	20230420	202	4.46	20240129	0.00	N	031860	500	651 억	3291606	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History