KissMeData/019010/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	20176085	9597	36.68	2065	2120	2065	2730	1470	2100	2102.33	0.15	-173	2126	2112	2086	2072	2046	2120	2080	241	630	500	1550	5	1	48200000	1012	-5.08	0.33	12	0.02	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.19	N	019010	500	241 억	72730	N	N	N	N
3	20240229	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-5	5	-0.24	15191470	7223	27.61	2065	2120	2065	2730	1470	2100	2103.21	0.15	-170	2126	2112	2086	2072	2046	2120	2080	241	630	500	1550	5	1	48200000	1010	-5.07	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.31	1977	20240110	5.97	2200	-4.77	20240124	1977	5.97	20240110	2445	-14.31	20230721	1977	5.97	20240110	0.19	N	019010	500	241 억	72730	N	N	N	N
4	20240229	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-5	5	-0.24	15189375	7222	27.60	2065	2120	2065	2730	1470	2100	2103.21	0.15	-169	2126	2112	2086	2072	2046	2120	2080	241	630	500	1550	5	1	48200000	1010	-5.07	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.31	1977	20240110	5.97	2200	-4.77	20240124	1977	5.97	20240110	2445	-14.31	20230721	1977	5.97	20240110	0.19	N	019010	500	241 억	72730	N	N	N	N
5	20240229	130326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	10926610	5183	19.81	2065	2120	2065	2730	1470	2100	2108.16	0.15	-166	2126	2112	2086	2072	2046	2120	2080	241	630	500	1550	5	1	48200000	1012	-5.08	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.19	N	019010	500	241 억	72730	N	N	N	N
6	20240229	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	9172700	4347	16.61	2065	2120	2065	2730	1470	2100	2110.12	0.15	-156	2126	2112	2086	2072	2046	2120	2080	241	630	500	1550	5	1	48200000	1012	-5.08	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.19	N	019010	500	241 억	72730	N	N	N	N
7	20240229	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	9071900	4299	16.43	2065	2120	2065	2730	1470	2100	2110.23	0.15	-156	2126	2112	2086	2072	2046	2120	2080	241	630	500	1550	5	1	48200000	1012	-5.08	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.19	N	019010	500	241 억	72730	N	N	N	N
8	20240229	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	5	2	0.24	7204935	3412	13.04	2065	2120	2065	2730	1470	2100	2111.65	0.15	-119	2126	2112	2086	2072	2046	2120	2080	241	630	500	1550	5	1	48200000	1015	-5.10	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.91	1977	20240110	6.47	2200	-4.32	20240124	1977	6.47	20240110	2445	-13.91	20230721	1977	6.47	20240110	0.19	N	019010	500	241 억	72730	N	N	N	N
9	20240229	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-35	5	-1.67	602980	292	1.12	2065	2065	2065	2730	1470	2100	2065.00	0.15	-38	2126	2112	2086	2072	2046	2120	2080	241	630	500	1550	5	1	48200000	995	-5.00	0.32	12	0.00	-413.00	6400.00	2445	20230721	-15.54	1977	20240110	4.45	2200	-6.14	20240124	1977	4.45	20240110	2445	-15.54	20230721	1977	4.45	20240110	0.19	N	019010	500	241 억	72730	N	N	N	N
10	20240228	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	54455885	26165	28.02	2100	2100	2060	2730	1470	2100	2080.94	0.15	-399	2193	2146	2103	2056	2013	2170	2080	241	630	500	1550	5	1	48200000	1012	-5.08	0.33	12	0.05	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.19	N	019010	500	241 억	72941	N	N	N	N
11	20240228	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-10	5	-0.48	35131325	16910	18.11	2100	2100	2060	2730	1470	2100	2077.55	0.15	-396	2193	2146	2103	2056	2013	2170	2080	241	630	500	1550	5	1	48200000	1007	-5.06	0.33	12	0.04	-413.00	6400.00	2445	20230721	-14.52	1977	20240110	5.72	2200	-5.00	20240124	1977	5.72	20240110	2445	-14.52	20230721	1977	5.72	20240110	0.19	N	019010	500	241 억	72941	N	N	N	N
12	20240228	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-15	5	-0.71	28263435	13610	14.57	2100	2100	2060	2730	1470	2100	2076.67	0.15	-392	2193	2146	2103	2056	2013	2170	2080	241	630	500	1550	5	1	48200000	1005	-5.05	0.33	12	0.03	-413.00	6400.00	2445	20230721	-14.72	1977	20240110	5.46	2200	-5.23	20240124	1977	5.46	20240110	2445	-14.72	20230721	1977	5.46	20240110	0.19	N	019010	500	241 억	72941	N	N	N	N
13	20240228	130326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-10	5	-0.48	28261350	13609	14.57	2100	2100	2060	2730	1470	2100	2076.67	0.15	-391	2193	2146	2103	2056	2013	2170	2080	241	630	500	1550	5	1	48200000	1007	-5.06	0.33	12	0.03	-413.00	6400.00	2445	20230721	-14.52	1977	20240110	5.72	2200	-5.00	20240124	1977	5.72	20240110	2445	-14.52	20230721	1977	5.72	20240110	0.19	N	019010	500	241 억	72941	N	N	N	N
14	20240228	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-20	5	-0.95	24468165	11781	12.61	2100	2100	2060	2730	1470	2100	2076.92	0.15	-384	2193	2146	2103	2056	2013	2170	2080	241	630	500	1550	5	1	48200000	1003	-5.04	0.33	12	0.02	-413.00	6400.00	2445	20230721	-14.93	1977	20240110	5.21	2200	-5.45	20240124	1977	5.21	20240110	2445	-14.93	20230721	1977	5.21	20240110	0.19	N	019010	500	241 억	72941	N	N	N	N
15	20240228	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-5	5	-0.24	3925565	1878	2.01	2100	2100	2080	2730	1470	2100	2090.29	0.15	-280	2193	2146	2103	2056	2013	2170	2080	241	630	500	1550	5	1	48200000	1010	-5.07	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.31	1977	20240110	5.97	2200	-4.77	20240124	1977	5.97	20240110	2445	-14.31	20230721	1977	5.97	20240110	0.19	N	019010	500	241 억	72941	N	N	N	N
16	20240228	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-20	5	-0.95	3919280	1875	2.01	2100	2100	2080	2730	1470	2100	2090.28	0.15	-280	2193	2146	2103	2056	2013	2170	2080	241	630	500	1550	5	1	48200000	1003	-5.04	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.93	1977	20240110	5.21	2200	-5.45	20240124	1977	5.21	20240110	2445	-14.93	20230721	1977	5.21	20240110	0.19	N	019010	500	241 억	72941	N	N	N	N
17	20240228	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	684600	326	0.35	2100	2100	2100	2730	1470	2100	2100.00	0.15	-230	2193	2146	2103	2056	2013	2170	2080	241	630	500	1550	5	1	48200000	1012	-5.08	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.19	N	019010	500	241 억	72941	N	N	N	N
18	20240227	160326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	20	2	0.96	195509130	93391	73.28	2080	2150	2060	2700	1460	2080	2093.45	0.14	3859	2176	2127	2101	2052	2026	2115	2040	241	620	500	1530	5	1	48200000	1012	-5.08	0.33	12	0.19	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.19	N	019010	500	241 억	69270	N	N	N	N
19	20240227	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	10	2	0.48	190029855	90777	71.23	2080	2150	2060	2700	1460	2080	2093.37	0.14	3643	2176	2127	2101	2052	2026	2115	2040	241	620	500	1530	5	1	48200000	1007	-5.06	0.33	12	0.19	-413.00	6400.00	2445	20230721	-14.52	1977	20240110	5.72	2200	-5.00	20240124	1977	5.72	20240110	2445	-14.52	20230721	1977	5.72	20240110	0.19	N	019010	500	241 억	69270	N	N	N	N
20	20240227	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	5	2	0.24	64834025	31135	24.43	2080	2110	2065	2700	1460	2080	2082.35	0.14	467	2176	2127	2101	2052	2026	2115	2040	241	620	500	1530	5	1	48200000	1005	-5.05	0.33	12	0.06	-413.00	6400.00	2445	20230721	-14.72	1977	20240110	5.46	2200	-5.23	20240124	1977	5.46	20240110	2445	-14.72	20230721	1977	5.46	20240110	0.19	N	019010	500	241 억	69270	N	N	N	N
21	20240227	130304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-5	5	-0.24	43375530	20898	16.40	2080	2095	2065	2700	1460	2080	2075.58	0.14	-90	2176	2127	2101	2052	2026	2115	2040	241	620	500	1530	5	1	48200000	1000	-5.02	0.32	12	0.04	-413.00	6400.00	2445	20230721	-15.13	1977	20240110	4.96	2200	-5.68	20240124	1977	4.96	20240110	2445	-15.13	20230721	1977	4.96	20240110	0.19	N	019010	500	241 억	69270	N	N	N	N
22	20240227	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	33749570	16253	12.75	2080	2095	2065	2700	1460	2080	2076.51	0.14	-58	2176	2127	2101	2052	2026	2115	2040	241	620	500	1530	5	1	48200000	1003	-5.04	0.33	12	0.03	-413.00	6400.00	2445	20230721	-14.93	1977	20240110	5.21	2200	-5.45	20240124	1977	5.21	20240110	2445	-14.93	20230721	1977	5.21	20240110	0.19	N	019010	500	241 억	69270	N	N	N	N
23	20240227	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	15	2	0.72	11289485	5443	4.27	2080	2095	2065	2700	1460	2080	2074.13	0.14	5	2176	2127	2101	2052	2026	2115	2040	241	620	500	1530	5	1	48200000	1010	-5.07	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.31	1977	20240110	5.97	2200	-4.77	20240124	1977	5.97	20240110	2445	-14.31	20230721	1977	5.97	20240110	0.19	N	019010	500	241 억	69270	N	N	N	N
24	20240227	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	5	2	0.24	6862255	3315	2.60	2080	2095	2065	2700	1460	2080	2070.06	0.14	5	2176	2127	2101	2052	2026	2115	2040	241	620	500	1530	5	1	48200000	1005	-5.05	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.72	1977	20240110	5.46	2200	-5.23	20240124	1977	5.46	20240110	2445	-14.72	20230721	1977	5.46	20240110	0.19	N	019010	500	241 억	69270	N	N	N	N
25	20240227	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	0	3	0.00	10400	5	0.00	2080	2080	2080	2700	1460	2080	2080.00	0.14	0	2176	2127	2101	2052	2026	2115	2040	241	620	500	1530	5	1	48200000	1003	-5.04	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.93	1977	20240110	5.21	2200	-5.45	20240124	1977	5.21	20240110	2445	-14.93	20230721	1977	5.21	20240110	0.19	N	019010	500	241 억	69270	N	N	N	N
26	20240226	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-35	5	-1.65	268915890	127198	218.88	2100	2150	2075	2745	1485	2115	2114.27	0.14	2930	2158	2136	2108	2086	2058	2147	2097	241	630	500	1560	5	1	48200000	1003	-5.04	0.33	12	0.26	-413.00	6400.00	2445	20230721	-14.93	1977	20240110	5.21	2200	-5.45	20240124	1977	5.21	20240110	2445	-14.93	20230721	1977	5.21	20240110	0.18	N	019010	500	241 억	66342	N	N	N	N
27	20240226	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-30	5	-1.42	253251635	119673	205.93	2100	2150	2075	2745	1485	2115	2116.20	0.14	2961	2158	2136	2108	2086	2058	2147	2097	241	630	500	1560	5	1	48200000	1005	-5.05	0.33	12	0.25	-413.00	6400.00	2445	20230721	-14.72	1977	20240110	5.46	2200	-5.23	20240124	1977	5.46	20240110	2445	-14.72	20230721	1977	5.46	20240110	0.18	N	019010	500	241 억	66342	N	N	N	N
28	20240226	140324	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-30	5	-1.42	251370360	118770	204.37	2100	2150	2075	2745	1485	2115	2116.45	0.14	2993	2158	2136	2108	2086	2058	2147	2097	241	630	500	1560	5	1	48200000	1005	-5.05	0.33	12	0.25	-413.00	6400.00	2445	20230721	-14.72	1977	20240110	5.46	2200	-5.23	20240124	1977	5.46	20240110	2445	-14.72	20230721	1977	5.46	20240110	0.18	N	019010	500	241 억	66342	N	N	N	N
29	20240226	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-10	5	-0.47	247825470	117070	201.45	2100	2150	2075	2745	1485	2115	2116.90	0.14	2978	2158	2136	2108	2086	2058	2147	2097	241	630	500	1560	5	1	48200000	1015	-5.10	0.33	12	0.24	-413.00	6400.00	2445	20230721	-13.91	1977	20240110	6.47	2200	-4.32	20240124	1977	6.47	20240110	2445	-13.91	20230721	1977	6.47	20240110	0.18	N	019010	500	241 억	66342	N	N	N	N
30	20240226	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-40	5	-1.89	208937520	98435	169.38	2100	2150	2075	2745	1485	2115	2122.59	0.14	3193	2158	2136	2108	2086	2058	2147	2097	241	630	500	1560	5	1	48200000	1000	-5.02	0.32	12	0.20	-413.00	6400.00	2445	20230721	-15.13	1977	20240110	4.96	2200	-5.68	20240124	1977	4.96	20240110	2445	-15.13	20230721	1977	4.96	20240110	0.18	N	019010	500	241 억	66342	N	N	N	N
31	20240226	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-10	5	-0.47	163647335	76739	132.05	2100	2150	2090	2745	1485	2115	2132.52	0.14	1815	2158	2136	2108	2086	2058	2147	2097	241	630	500	1560	5	1	48200000	1015	-5.10	0.33	12	0.16	-413.00	6400.00	2445	20230721	-13.91	1977	20240110	6.47	2200	-4.32	20240124	1977	6.47	20240110	2445	-13.91	20230721	1977	6.47	20240110	0.18	N	019010	500	241 억	66342	N	N	N	N
32	20240226	100319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	5	2	0.24	4734550	2238	3.85	2100	2125	2090	2745	1485	2115	2115.53	0.14	-171	2158	2136	2108	2086	2058	2147	2097	241	630	500	1560	5	1	48200000	1022	-5.13	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.29	1977	20240110	7.23	2200	-3.64	20240124	1977	7.23	20240110	2445	-13.29	20230721	1977	7.23	20240110	0.18	N	019010	500	241 억	66342	N	N	N	N
33	20240226	090318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-15	5	-0.71	123900	59	0.10	2100	2100	2100	2745	1485	2115	2100.00	0.14	0	2158	2136	2108	2086	2058	2147	2097	241	630	500	1560	5	1	48200000	1012	-5.08	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.18	N	019010	500	241 억	66342	N	N	N	N
34	20240223	160321	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	0	3	0.00	115499205	55159	910.52	2090	2130	2080	2745	1485	2115	2093.87	0.14	-213	2141	2127	2111	2097	2081	2120	2090	241	630	500	1560	5	1	48200000	1019	-5.12	0.33	12	0.11	-413.00	6400.00	2445	20230721	-13.50	1977	20240110	6.98	2200	-3.86	20240124	1977	6.98	20240110	2445	-13.50	20230721	1977	6.98	20240110	0.18	N	019010	500	241 억	66555	N	N	N	N
35	20240223	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-5	5	-0.24	110817605	52941	873.90	2090	2110	2080	2745	1485	2115	2093.16	0.14	-423	2141	2127	2111	2097	2081	2120	2090	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.11	-413.00	6400.00	2445	20230721	-13.70	1977	20240110	6.73	2200	-4.09	20240124	1977	6.73	20240110	2445	-13.70	20230721	1977	6.73	20240110	0.18	N	019010	500	241 억	66555	N	N	N	N
36	20240223	140318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-20	5	-0.95	34434565	16453	271.59	2090	2110	2080	2745	1485	2115	2092.67	0.14	-448	2141	2127	2111	2097	2081	2120	2090	241	630	500	1560	5	1	48200000	1010	-5.07	0.33	12	0.03	-413.00	6400.00	2445	20230721	-14.31	1977	20240110	5.97	2200	-4.77	20240124	1977	5.97	20240110	2445	-14.31	20230721	1977	5.97	20240110	0.18	N	019010	500	241 억	66555	N	N	N	N
37	20240223	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-15	5	-0.71	33133435	15829	261.29	2090	2110	2080	2745	1485	2115	2092.97	0.14	-448	2141	2127	2111	2097	2081	2120	2090	241	630	500	1560	5	1	48200000	1012	-5.08	0.33	12	0.03	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.18	N	019010	500	241 억	66555	N	N	N	N
38	20240223	120320	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-15	5	-0.71	24859240	11873	195.99	2090	2110	2080	2745	1485	2115	2093.45	0.14	-384	2141	2127	2111	2097	2081	2120	2090	241	630	500	1560	5	1	48200000	1012	-5.08	0.33	12	0.02	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.18	N	019010	500	241 억	66555	N	N	N	N
39	20240223	110318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-5	5	-0.24	23611395	11277	186.15	2090	2110	2080	2745	1485	2115	2093.43	0.14	-357	2141	2127	2111	2097	2081	2120	2090	241	630	500	1560	5	1	48200000	1017	-5.11	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.70	1977	20240110	6.73	2200	-4.09	20240124	1977	6.73	20240110	2445	-13.70	20230721	1977	6.73	20240110	0.18	N	019010	500	241 억	66555	N	N	N	N
40	20240223	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-35	5	-1.65	9482240	4543	74.99	2090	2110	2080	2745	1485	2115	2086.12	0.14	195	2141	2127	2111	2097	2081	2120	2090	241	630	500	1560	5	1	48200000	1003	-5.04	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.93	1977	20240110	5.21	2200	-5.45	20240124	1977	5.21	20240110	2445	-14.93	20230721	1977	5.21	20240110	0.18	N	019010	500	241 억	66555	N	N	N	N
41	20240223	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-10	5	-0.47	654345	311	5.13	2090	2105	2090	2745	1485	2115	2090.22	0.14	-19	2141	2127	2111	2097	2081	2120	2090	241	630	500	1560	5	1	48200000	1015	-5.10	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.91	1977	20240110	6.47	2200	-4.32	20240124	1977	6.47	20240110	2445	-13.91	20230721	1977	6.47	20240110	0.18	N	019010	500	241 억	66555	N	N	N	N
42	20240222	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-10	5	-0.47	12744620	6058	21.10	2125	2125	2095	2760	1490	2125	2103.57	0.14	-68	2168	2146	2118	2096	2068	2157	2107	241	635	500	1570	5	1	48200000	1019	-5.12	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.50	1977	20240110	6.98	2200	-3.86	20240124	1977	6.98	20240110	2445	-13.50	20230721	1977	6.98	20240110	0.18	N	019010	500	241 억	66623	N	N	N	N
43	20240222	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-10	5	-0.47	11941670	5678	19.78	2125	2125	2095	2760	1490	2125	2102.93	0.14	-61	2168	2146	2118	2096	2068	2157	2107	241	635	500	1570	5	1	48200000	1019	-5.12	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.50	1977	20240110	6.98	2200	-3.86	20240124	1977	6.98	20240110	2445	-13.50	20230721	1977	6.98	20240110	0.18	N	019010	500	241 억	66623	N	N	N	N
44	20240222	140318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-25	5	-1.18	5438205	2584	9.00	2125	2125	2095	2760	1490	2125	2104.11	0.14	-8	2168	2146	2118	2096	2068	2157	2107	241	635	500	1570	5	1	48200000	1012	-5.08	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.18	N	019010	500	241 억	66623	N	N	N	N
45	20240222	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-5	5	-0.24	4801845	2281	7.95	2125	2125	2095	2760	1490	2125	2104.64	0.14	-6	2168	2146	2118	2096	2068	2157	2107	241	635	500	1570	5	1	48200000	1022	-5.13	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.29	1977	20240110	7.23	2200	-3.64	20240124	1977	7.23	20240110	2445	-13.29	20230721	1977	7.23	20240110	0.18	N	019010	500	241 억	66623	N	N	N	N
46	20240222	120317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-20	5	-0.94	3146505	1493	5.20	2125	2125	2095	2760	1490	2125	2106.81	0.14	-5	2168	2146	2118	2096	2068	2157	2107	241	635	500	1570	5	1	48200000	1015	-5.10	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.91	1977	20240110	6.47	2200	-4.32	20240124	1977	6.47	20240110	2445	-13.91	20230721	1977	6.47	20240110	0.18	N	019010	500	241 억	66623	N	N	N	N
47	20240222	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-15	5	-0.71	812115	384	1.34	2125	2125	2100	2760	1490	2125	2113.12	0.14	-4	2168	2146	2118	2096	2068	2157	2107	241	635	500	1570	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1977	20240110	6.73	2200	-4.09	20240124	1977	6.73	20240110	2445	-13.70	20230721	1977	6.73	20240110	0.18	N	019010	500	241 억	66623	N	N	N	N
48	20240222	100314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-15	5	-0.71	421765	199	0.69	2125	2125	2100	2760	1490	2125	2117.18	0.14	-4	2168	2146	2118	2096	2068	2157	2107	241	635	500	1570	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1977	20240110	6.73	2200	-4.09	20240124	1977	6.73	20240110	2445	-13.70	20230721	1977	6.73	20240110	0.18	N	019010	500	241 억	66623	N	N	N	N
49	20240222	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	0	3	0.00	193375	91	0.32	2125	2125	2125	2760	1490	2125	2125.00	0.14	-4	2168	2146	2118	2096	2068	2157	2107	241	635	500	1570	5	1	48200000	1024	-5.15	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.09	1977	20240110	7.49	2200	-3.41	20240124	1977	7.49	20240110	2445	-13.09	20230721	1977	7.49	20240110	0.18	N	019010	500	241 억	66623	N	N	N	N
50	20240221	160314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	25	2	1.19	60039780	28465	51.44	2120	2140	2090	2730	1470	2100	2109.25	0.14	944	2153	2126	2093	2066	2033	2140	2080	241	630	500	1550	5	1	48200000	1024	-5.15	0.33	12	0.06	-413.00	6400.00	2445	20230721	-13.09	1977	20240110	7.49	2200	-3.41	20240124	1977	7.49	20240110	2445	-13.09	20230721	1977	7.49	20240110	0.19	N	019010	500	241 억	65679	N	N	N	N
51	20240221	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	35	2	1.67	54150340	25677	46.40	2120	2140	2090	2730	1470	2100	2108.90	0.14	944	2153	2126	2093	2066	2033	2140	2080	241	630	500	1550	5	1	48200000	1029	-5.17	0.33	12	0.05	-413.00	6400.00	2445	20230721	-12.68	1977	20240110	7.99	2200	-2.95	20240124	1977	7.99	20240110	2445	-12.68	20230721	1977	7.99	20240110	0.19	N	019010	500	241 억	65679	N	N	N	N
52	20240221	140313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	5	2	0.24	40391920	19166	34.64	2120	2125	2090	2730	1470	2100	2107.48	0.14	652	2153	2126	2093	2066	2033	2140	2080	241	630	500	1550	5	1	48200000	1015	-5.10	0.33	12	0.04	-413.00	6400.00	2445	20230721	-13.91	1977	20240110	6.47	2200	-4.32	20240124	1977	6.47	20240110	2445	-13.91	20230721	1977	6.47	20240110	0.19	N	019010	500	241 억	65679	N	N	N	N
53	20240221	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	25	2	1.19	24939210	11833	21.38	2120	2125	2090	2730	1470	2100	2107.60	0.14	-6	2153	2126	2093	2066	2033	2140	2080	241	630	500	1550	5	1	48200000	1024	-5.15	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.09	1977	20240110	7.49	2200	-3.41	20240124	1977	7.49	20240110	2445	-13.09	20230721	1977	7.49	20240110	0.19	N	019010	500	241 억	65679	N	N	N	N
54	20240221	120314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	15	2	0.71	14949780	7109	12.85	2120	2125	2090	2730	1470	2100	2102.94	0.14	11	2153	2126	2093	2066	2033	2140	2080	241	630	500	1550	5	1	48200000	1019	-5.12	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.50	1977	20240110	6.98	2200	-3.86	20240124	1977	6.98	20240110	2445	-13.50	20230721	1977	6.98	20240110	0.19	N	019010	500	241 억	65679	N	N	N	N
55	20240221	110315	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	20	2	0.95	12597770	5987	10.82	2120	2125	2090	2730	1470	2100	2104.19	0.14	-5	2153	2126	2093	2066	2033	2140	2080	241	630	500	1550	5	1	48200000	1022	-5.13	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.29	1977	20240110	7.23	2200	-3.64	20240124	1977	7.23	20240110	2445	-13.29	20230721	1977	7.23	20240110	0.19	N	019010	500	241 억	65679	N	N	N	N
56	20240221	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	5099450	2429	4.39	2120	2120	2090	2730	1470	2100	2099.40	0.14	-4	2153	2126	2093	2066	2033	2140	2080	241	630	500	1550	5	1	48200000	1012	-5.08	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.19	N	019010	500	241 억	65679	N	N	N	N
57	20240221	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	10	2	0.48	72070	34	0.06	2120	2120	2110	2730	1470	2100	2119.71	0.14	-4	2153	2126	2093	2066	2033	2140	2080	241	630	500	1550	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1977	20240110	6.73	2200	-4.09	20240124	1977	6.73	20240110	2445	-13.70	20230721	1977	6.73	20240110	0.19	N	019010	500	241 억	65679	N	N	N	N
58	20240220	160309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	25	2	1.20	115028385	55335	179.37	2075	2120	2060	2695	1455	2075	2078.76	0.14	-104	2138	2106	2083	2051	2028	2095	2040	241	620	500	1530	5	1	48200000	1012	-5.08	0.33	12	0.11	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.19	N	019010	500	241 억	65783	N	N	N	N
59	20240220	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	15	2	0.72	111540760	53670	173.97	2075	2120	2060	2695	1455	2075	2078.27	0.14	-152	2138	2106	2083	2051	2028	2095	2040	241	620	500	1530	5	1	48200000	1007	-5.06	0.33	12	0.11	-413.00	6400.00	2445	20230721	-14.52	1977	20240110	5.72	2200	-5.00	20240124	1977	5.72	20240110	2445	-14.52	20230721	1977	5.72	20240110	0.19	N	019010	500	241 억	65783	N	N	N	N
60	20240220	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	10	2	0.48	70173070	33872	109.80	2075	2120	2060	2695	1455	2075	2071.71	0.14	187	2138	2106	2083	2051	2028	2095	2040	241	620	500	1530	5	1	48200000	1005	-5.05	0.33	12	0.07	-413.00	6400.00	2445	20230721	-14.72	1977	20240110	5.46	2200	-5.23	20240124	1977	5.46	20240110	2445	-14.72	20230721	1977	5.46	20240110	0.19	N	019010	500	241 억	65783	N	N	N	N
61	20240220	130312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	15	2	0.72	67249925	32470	105.25	2075	2120	2060	2695	1455	2075	2071.14	0.14	-150	2138	2106	2083	2051	2028	2095	2040	241	620	500	1530	5	1	48200000	1007	-5.06	0.33	12	0.07	-413.00	6400.00	2445	20230721	-14.52	1977	20240110	5.72	2200	-5.00	20240124	1977	5.72	20240110	2445	-14.52	20230721	1977	5.72	20240110	0.19	N	019010	500	241 억	65783	N	N	N	N
62	20240220	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	10	2	0.48	66639540	32180	104.31	2075	2120	2060	2695	1455	2075	2070.84	0.14	-63	2138	2106	2083	2051	2028	2095	2040	241	620	500	1530	5	1	48200000	1005	-5.05	0.33	12	0.07	-413.00	6400.00	2445	20230721	-14.72	1977	20240110	5.46	2200	-5.23	20240124	1977	5.46	20240110	2445	-14.72	20230721	1977	5.46	20240110	0.19	N	019010	500	241 억	65783	N	N	N	N
63	20240220	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-10	5	-0.48	39624830	19188	62.20	2075	2090	2060	2695	1455	2075	2065.08	0.14	0	2138	2106	2083	2051	2028	2095	2040	241	620	500	1530	5	1	48200000	995	-5.00	0.32	12	0.04	-413.00	6400.00	2445	20230721	-15.54	1977	20240110	4.45	2200	-6.14	20240124	1977	4.45	20240110	2445	-15.54	20230721	1977	4.45	20240110	0.19	N	019010	500	241 억	65783	N	N	N	N
64	20240220	100259	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-5	5	-0.24	28609730	13849	44.89	2075	2090	2060	2695	1455	2075	2065.83	0.14	0	2138	2106	2083	2051	2028	2095	2040	241	620	500	1530	5	1	48200000	998	-5.01	0.32	12	0.03	-413.00	6400.00	2445	20230721	-15.34	1977	20240110	4.70	2200	-5.91	20240124	1977	4.70	20240110	2445	-15.34	20230721	1977	4.70	20240110	0.19	N	019010	500	241 억	65783	N	N	N	N
65	20240220	090313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	0	3	0.00	10375	5	0.02	2075	2075	2075	2695	1455	2075	2075.00	0.14	0	2138	2106	2083	2051	2028	2095	2040	241	620	500	1530	5	1	48200000	1000	-5.02	0.32	12	0.00	-413.00	6400.00	2445	20230721	-15.13	1977	20240110	4.96	2200	-5.68	20240124	1977	4.96	20240110	2445	-15.13	20230721	1977	4.96	20240110	0.19	N	019010	500	241 억	65783	N	N	N	N
66	20240219	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-25	5	-1.19	64033580	30845	105.62	2080	2115	2060	2730	1470	2100	2075.99	0.14	35	2160	2130	2105	2075	2050	2145	2090	241	630	500	1550	5	1	48200000	1000	-5.02	0.32	12	0.06	-413.00	6400.00	2445	20230721	-15.13	1977	20240110	4.96	2200	-5.68	20240124	1977	4.96	20240110	2445	-15.13	20230721	1977	4.96	20240110	0.18	N	019010	500	241 억	65748	N	N	N	N
67	20240219	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-25	5	-1.19	56607305	27263	93.35	2080	2115	2060	2730	1470	2100	2076.34	0.14	34	2160	2130	2105	2075	2050	2145	2090	241	630	500	1550	5	1	48200000	1000	-5.02	0.32	12	0.06	-413.00	6400.00	2445	20230721	-15.13	1977	20240110	4.96	2200	-5.68	20240124	1977	4.96	20240110	2445	-15.13	20230721	1977	4.96	20240110	0.18	N	019010	500	241 억	65748	N	N	N	N
68	20240219	140313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-35	5	-1.67	42025930	20218	69.23	2080	2115	2060	2730	1470	2100	2078.64	0.14	29	2160	2130	2105	2075	2050	2145	2090	241	630	500	1550	5	1	48200000	995	-5.00	0.32	12	0.04	-413.00	6400.00	2445	20230721	-15.54	1977	20240110	4.45	2200	-6.14	20240124	1977	4.45	20240110	2445	-15.54	20230721	1977	4.45	20240110	0.18	N	019010	500	241 억	65748	N	N	N	N
69	20240219	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-20	5	-0.95	28393525	13632	46.68	2080	2115	2075	2730	1470	2100	2082.86	0.14	29	2160	2130	2105	2075	2050	2145	2090	241	630	500	1550	5	1	48200000	1003	-5.04	0.33	12	0.03	-413.00	6400.00	2445	20230721	-14.93	1977	20240110	5.21	2200	-5.45	20240124	1977	5.21	20240110	2445	-14.93	20230721	1977	5.21	20240110	0.18	N	019010	500	241 억	65748	N	N	N	N
70	20240219	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-5	5	-0.24	14492140	6952	23.80	2080	2115	2080	2730	1470	2100	2084.60	0.14	27	2160	2130	2105	2075	2050	2145	2090	241	630	500	1550	5	1	48200000	1010	-5.07	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.31	1977	20240110	5.97	2200	-4.77	20240124	1977	5.97	20240110	2445	-14.31	20230721	1977	5.97	20240110	0.18	N	019010	500	241 억	65748	N	N	N	N
71	20240219	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-5	5	-0.24	8669775	4157	14.23	2080	2115	2080	2730	1470	2100	2085.58	0.14	-21	2160	2130	2105	2075	2050	2145	2090	241	630	500	1550	5	1	48200000	1010	-5.07	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.31	1977	20240110	5.97	2200	-4.77	20240124	1977	5.97	20240110	2445	-14.31	20230721	1977	5.97	20240110	0.18	N	019010	500	241 억	65748	N	N	N	N
72	20240219	100309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-5	5	-0.24	1724685	826	2.83	2080	2115	2080	2730	1470	2100	2088.00	0.14	-21	2160	2130	2105	2075	2050	2145	2090	241	630	500	1550	5	1	48200000	1010	-5.07	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.31	1977	20240110	5.97	2200	-4.77	20240124	1977	5.97	20240110	2445	-14.31	20230721	1977	5.97	20240110	0.18	N	019010	500	241 억	65748	N	N	N	N
73	20240219	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-20	5	-0.95	517925	249	0.85	2080	2085	2080	2730	1470	2100	2080.02	0.14	0	2160	2130	2105	2075	2050	2145	2090	241	630	500	1550	5	1	48200000	1003	-5.04	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.93	1977	20240110	5.21	2200	-5.45	20240124	1977	5.21	20240110	2445	-14.93	20230721	1977	5.21	20240110	0.18	N	019010	500	241 억	65748	N	N	N	N
74	20240216	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	5	2	0.24	55741525	26597	159.25	2085	2135	2080	2720	1470	2095	2095.78	0.14	-16	2135	2115	2100	2080	2065	2107	2072	241	625	500	1550	5	1	48200000	1012	-5.08	0.33	12	0.06	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.18	N	019010	500	241 억	65764	N	N	N	N
75	20240216	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-15	5	-0.72	51927380	24777	148.36	2085	2135	2080	2720	1470	2095	2095.79	0.14	-16	2135	2115	2100	2080	2065	2107	2072	241	625	500	1550	5	1	48200000	1003	-5.04	0.33	12	0.05	-413.00	6400.00	2445	20230721	-14.93	1977	20240110	5.21	2200	-5.45	20240124	1977	5.21	20240110	2445	-14.93	20230721	1977	5.21	20240110	0.18	N	019010	500	241 억	65764	N	N	N	N
76	20240216	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	0	3	0.00	14542460	6922	41.45	2085	2135	2085	2720	1470	2095	2100.90	0.14	-18	2135	2115	2100	2080	2065	2107	2072	241	625	500	1550	5	1	48200000	1010	-5.07	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.31	1977	20240110	5.97	2200	-4.77	20240124	1977	5.97	20240110	2445	-14.31	20230721	1977	5.97	20240110	0.18	N	019010	500	241 억	65764	N	N	N	N
77	20240216	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	20	2	0.95	14527780	6915	41.40	2085	2135	2085	2720	1470	2095	2100.91	0.14	-17	2135	2115	2100	2080	2065	2107	2072	241	625	500	1550	5	1	48200000	1019	-5.12	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.50	1977	20240110	6.98	2200	-3.86	20240124	1977	6.98	20240110	2445	-13.50	20230721	1977	6.98	20240110	0.18	N	019010	500	241 억	65764	N	N	N	N
78	20240216	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-5	5	-0.24	9334485	4446	26.62	2085	2135	2085	2720	1470	2095	2099.52	0.14	-17	2135	2115	2100	2080	2065	2107	2072	241	625	500	1550	5	1	48200000	1007	-5.06	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.52	1977	20240110	5.72	2200	-5.00	20240124	1977	5.72	20240110	2445	-14.52	20230721	1977	5.72	20240110	0.18	N	019010	500	241 억	65764	N	N	N	N
79	20240216	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	5	2	0.24	8122535	3867	23.15	2085	2135	2085	2720	1470	2095	2100.47	0.14	-17	2135	2115	2100	2080	2065	2107	2072	241	625	500	1550	5	1	48200000	1012	-5.08	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.18	N	019010	500	241 억	65764	N	N	N	N
80	20240216	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	0	3	0.00	7724475	3677	22.02	2085	2135	2085	2720	1470	2095	2100.75	0.14	-17	2135	2115	2100	2080	2065	2107	2072	241	625	500	1550	5	1	48200000	1010	-5.07	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.31	1977	20240110	5.97	2200	-4.77	20240124	1977	5.97	20240110	2445	-14.31	20230721	1977	5.97	20240110	0.18	N	019010	500	241 억	65764	N	N	N	N
81	20240216	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	40	2	1.91	128340	61	0.37	2085	2135	2085	2720	1470	2095	2103.93	0.14	0	2135	2115	2100	2080	2065	2107	2072	241	625	500	1550	5	1	48200000	1029	-5.17	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.68	1977	20240110	7.99	2200	-2.95	20240124	1977	7.99	20240110	2445	-12.68	20230721	1977	7.99	20240110	0.18	N	019010	500	241 억	65764	N	N	N	N
82	20240215	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-5	5	-0.24	35055750	16701	93.10	2100	2120	2085	2730	1470	2100	2098.99	0.14	-36	2143	2121	2103	2081	2063	2112	2072	241	630	500	1550	5	1	48200000	1010	-5.07	0.33	12	0.03	-413.00	6400.00	2445	20230721	-14.31	1977	20240110	5.97	2200	-4.77	20240124	1977	5.97	20240110	2445	-14.31	20230721	1977	5.97	20240110	0.17	N	019010	500	241 억	65805	N	N	N	N
83	20240215	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	25698245	12221	68.13	2100	2120	2085	2730	1470	2100	2102.94	0.14	-53	2143	2121	2103	2081	2063	2112	2072	241	630	500	1550	5	1	48200000	1012	-5.08	0.33	12	0.03	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.17	N	019010	500	241 억	65805	N	N	N	N
84	20240215	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	5	2	0.24	24849695	11815	65.86	2100	2120	2085	2730	1470	2100	2103.40	0.14	-52	2143	2121	2103	2081	2063	2112	2072	241	630	500	1550	5	1	48200000	1015	-5.10	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.91	1977	20240110	6.47	2200	-4.32	20240124	1977	6.47	20240110	2445	-13.91	20230721	1977	6.47	20240110	0.17	N	019010	500	241 억	65805	N	N	N	N
85	20240215	130307	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	15	2	0.71	18729975	8891	49.56	2100	2120	2090	2730	1470	2100	2107.09	0.14	-52	2143	2121	2103	2081	2063	2112	2072	241	630	500	1550	5	1	48200000	1019	-5.12	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.50	1977	20240110	6.98	2200	-3.86	20240124	1977	6.98	20240110	2445	-13.50	20230721	1977	6.98	20240110	0.17	N	019010	500	241 억	65805	N	N	N	N
86	20240215	120308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	10	2	0.48	18626580	8842	49.29	2100	2120	2090	2730	1470	2100	2107.07	0.14	-52	2143	2121	2103	2081	2063	2112	2072	241	630	500	1550	5	1	48200000	1017	-5.11	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.70	1977	20240110	6.73	2200	-4.09	20240124	1977	6.73	20240110	2445	-13.70	20230721	1977	6.73	20240110	0.17	N	019010	500	241 억	65805	N	N	N	N
87	20240215	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	15	2	0.71	18370890	8720	48.61	2100	2120	2100	2730	1470	2100	2107.24	0.14	-51	2143	2121	2103	2081	2063	2112	2072	241	630	500	1550	5	1	48200000	1019	-5.12	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.50	1977	20240110	6.98	2200	-3.86	20240124	1977	6.98	20240110	2445	-13.50	20230721	1977	6.98	20240110	0.17	N	019010	500	241 억	65805	N	N	N	N
88	20240215	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	15	2	0.71	18370890	8720	48.61	2100	2120	2100	2730	1470	2100	2107.24	0.14	-51	2143	2121	2103	2081	2063	2112	2072	241	630	500	1550	5	1	48200000	1019	-5.12	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.50	1977	20240110	6.98	2200	-3.86	20240124	1977	6.98	20240110	2445	-13.50	20230721	1977	6.98	20240110	0.17	N	019010	500	241 억	65805	N	N	N	N
89	20240215	090304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	5495700	2617	14.59	2100	2100	2100	2730	1470	2100	2100.00	0.14	5	2143	2121	2103	2081	2063	2112	2072	241	630	500	1550	5	1	48200000	1012	-5.08	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.17	N	019010	500	241 억	65805	N	N	N	N
90	20240214	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-35	5	-1.64	37267960	17783	10.14	2115	2125	2085	2775	1495	2135	2095.70	0.14	-147	2195	2165	2125	2095	2055	2180	2110	241	640	500	1570	5	1	48200000	1012	-5.08	0.33	12	0.04	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.17	N	019010	500	241 억	65860	N	N	N	N
91	20240214	150305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-35	5	-1.64	33011255	15756	8.98	2115	2125	2085	2775	1495	2135	2095.15	0.14	-45	2195	2165	2125	2095	2055	2180	2110	241	640	500	1570	5	1	48200000	1012	-5.08	0.33	12	0.03	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.17	N	019010	500	241 억	65860	N	N	N	N
92	20240214	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-30	5	-1.41	26942365	12853	7.33	2115	2125	2085	2775	1495	2135	2096.19	0.14	-44	2195	2165	2125	2095	2055	2180	2110	241	640	500	1570	5	1	48200000	1015	-5.10	0.33	12	0.03	-413.00	6400.00	2445	20230721	-13.91	1977	20240110	6.47	2200	-4.32	20240124	1977	6.47	20240110	2445	-13.91	20230721	1977	6.47	20240110	0.17	N	019010	500	241 억	65860	N	N	N	N
93	20240214	130307	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-30	5	-1.41	25006430	11929	6.80	2115	2125	2085	2775	1495	2135	2096.27	0.14	-44	2195	2165	2125	2095	2055	2180	2110	241	640	500	1570	5	1	48200000	1015	-5.10	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.91	1977	20240110	6.47	2200	-4.32	20240124	1977	6.47	20240110	2445	-13.91	20230721	1977	6.47	20240110	0.17	N	019010	500	241 억	65860	N	N	N	N
94	20240214	120304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-35	5	-1.64	20279060	9676	5.52	2115	2125	2085	2775	1495	2135	2095.81	0.14	-44	2195	2165	2125	2095	2055	2180	2110	241	640	500	1570	5	1	48200000	1012	-5.08	0.33	12	0.02	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.17	N	019010	500	241 억	65860	N	N	N	N
95	20240214	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-30	5	-1.41	13551135	6458	3.68	2115	2125	2090	2775	1495	2135	2098.35	0.14	-113	2195	2165	2125	2095	2055	2180	2110	241	640	500	1570	5	1	48200000	1015	-5.10	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.91	1977	20240110	6.47	2200	-4.32	20240124	1977	6.47	20240110	2445	-13.91	20230721	1977	6.47	20240110	0.17	N	019010	500	241 억	65860	N	N	N	N
96	20240214	090301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-20	5	-0.94	19035	9	0.01	2115	2115	2115	2775	1495	2135	2115.00	0.14	-8	2195	2165	2125	2095	2055	2180	2110	241	640	500	1570	5	1	48200000	1019	-5.12	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.50	1977	20240110	6.98	2200	-3.86	20240124	1977	6.98	20240110	2445	-13.50	20230721	1977	6.98	20240110	0.17	N	019010	500	241 억	65860	N	N	N	N
97	20240213	160301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	35	2	1.67	368819205	175300	226.09	2120	2155	2085	2730	1470	2100	2103.91	0.14	-182	2150	2125	2110	2085	2070	2117	2077	241	630	500	1550	5	1	48200000	1029	-5.17	0.33	12	0.36	-413.00	6400.00	2445	20230721	-12.68	1977	20240110	7.99	2200	-2.95	20240124	1977	7.99	20240110	2445	-12.68	20230721	1977	7.99	20240110	0.18	N	019010	500	241 억	66134	N	N	N	N
98	20240213	150258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	30	2	1.43	368371055	175090	225.82	2120	2155	2085	2730	1470	2100	2103.90	0.14	-274	2150	2125	2110	2085	2070	2117	2077	241	630	500	1550	5	1	48200000	1027	-5.16	0.33	12	0.36	-413.00	6400.00	2445	20230721	-12.88	1977	20240110	7.74	2200	-3.18	20240124	1977	7.74	20240110	2445	-12.88	20230721	1977	7.74	20240110	0.18	N	019010	500	241 억	66134	N	N	N	N
99	20240213	140306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	45	2	2.14	342159135	162805	209.98	2120	2145	2085	2730	1470	2100	2101.65	0.14	-63	2150	2125	2110	2085	2070	2117	2077	241	630	500	1550	5	1	48200000	1034	-5.19	0.34	12	0.34	-413.00	6400.00	2445	20230721	-12.27	1977	20240110	8.50	2200	-2.50	20240124	1977	8.50	20240110	2445	-12.27	20230721	1977	8.50	20240110	0.18	N	019010	500	241 억	66134	N	N	N	N
100	20240213	130303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-15	5	-0.71	165855880	79365	102.36	2120	2140	2085	2730	1470	2100	2089.79	0.14	-55	2150	2125	2110	2085	2070	2117	2077	241	630	500	1550	5	1	48200000	1005	-5.05	0.33	12	0.16	-413.00	6400.00	2445	20230721	-14.72	1977	20240110	5.46	2200	-5.23	20240124	1977	5.46	20240110	2445	-14.72	20230721	1977	5.46	20240110	0.18	N	019010	500	241 억	66134	N	N	N	N
101	20240213	120304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	0	3	0.00	149409780	71480	92.19	2120	2140	2085	2730	1470	2100	2090.23	0.14	6	2150	2125	2110	2085	2070	2117	2077	241	630	500	1550	5	1	48200000	1012	-5.08	0.33	12	0.15	-413.00	6400.00	2445	20230721	-14.11	1977	20240110	6.22	2200	-4.55	20240124	1977	6.22	20240110	2445	-14.11	20230721	1977	6.22	20240110	0.18	N	019010	500	241 억	66134	N	N	N	N
102	20240213	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-10	5	-0.48	149378300	71465	92.17	2120	2140	2085	2730	1470	2100	2090.23	0.14	6	2150	2125	2110	2085	2070	2117	2077	241	630	500	1550	5	1	48200000	1007	-5.06	0.33	12	0.15	-413.00	6400.00	2445	20230721	-14.52	1977	20240110	5.72	2200	-5.00	20240124	1977	5.72	20240110	2445	-14.52	20230721	1977	5.72	20240110	0.18	N	019010	500	241 억	66134	N	N	N	N
103	20240213	100242	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-10	5	-0.48	69993480	33407	43.09	2120	2140	2085	2730	1470	2100	2095.17	0.14	2	2150	2125	2110	2085	2070	2117	2077	241	630	500	1550	5	1	48200000	1007	-5.06	0.33	12	0.07	-413.00	6400.00	2445	20230721	-14.52	1977	20240110	5.72	2200	-5.00	20240124	1977	5.72	20240110	2445	-14.52	20230721	1977	5.72	20240110	0.18	N	019010	500	241 억	66134	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History