KissMeData/228340/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 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	160943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-30	5	-1.30	42433045	18549	60.22	2285	2320	2260	2995	1615	2305	2287.75	0.68	1249	2385	2345	2265	2225	2145	2365	2245	100	690	500	1560	5	1	20000000	455	9.29	0.37	12	0.09	245.00	6146.00	3695	20230303	-38.43	2090	20240131	8.85	2555	-10.96	20240102	2090	8.85	20240131	3695	-38.43	20230303	2090	8.85	20240131	0.63	N	228340	500	100 억	135176	N	N	N	N
3	20240229	150947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	-25	5	-1.08	40121260	17534	56.92	2285	2320	2260	2995	1615	2305	2288.20	0.68	1288	2385	2345	2265	2225	2145	2365	2245	100	690	500	1560	5	1	20000000	456	9.31	0.37	12	0.09	245.00	6146.00	3695	20230303	-38.29	2090	20240131	9.09	2555	-10.76	20240102	2090	9.09	20240131	3695	-38.29	20230303	2090	9.09	20240131	0.63	N	228340	500	100 억	135176	N	N	N	N
4	20240229	140948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2270	-35	5	-1.52	34909555	15238	49.47	2285	2320	2260	2995	1615	2305	2290.95	0.68	1202	2385	2345	2265	2225	2145	2365	2245	100	690	500	1560	5	1	20000000	454	9.27	0.37	12	0.08	245.00	6146.00	3695	20230303	-38.57	2090	20240131	8.61	2555	-11.15	20240102	2090	8.61	20240131	3695	-38.57	20230303	2090	8.61	20240131	0.63	N	228340	500	100 억	135176	N	N	N	N
5	20240229	130945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-30	5	-1.30	32047160	13977	45.38	2285	2320	2260	2995	1615	2305	2292.85	0.68	1134	2385	2345	2265	2225	2145	2365	2245	100	690	500	1560	5	1	20000000	455	9.29	0.37	12	0.07	245.00	6146.00	3695	20230303	-38.43	2090	20240131	8.85	2555	-10.96	20240102	2090	8.85	20240131	3695	-38.43	20230303	2090	8.85	20240131	0.63	N	228340	500	100 억	135176	N	N	N	N
6	20240229	120946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2310	5	2	0.22	27821660	12124	39.36	2285	2320	2260	2995	1615	2305	2294.76	0.68	358	2385	2345	2265	2225	2145	2365	2245	100	690	500	1560	5	1	20000000	462	9.43	0.38	12	0.06	245.00	6146.00	3695	20230303	-37.48	2090	20240131	10.53	2555	-9.59	20240102	2090	10.53	20240131	3695	-37.48	20230303	2090	10.53	20240131	0.63	N	228340	500	100 억	135176	N	N	N	N
7	20240229	110948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-30	5	-1.30	20484845	8945	29.04	2285	2320	2260	2995	1615	2305	2290.09	0.68	281	2385	2345	2265	2225	2145	2365	2245	100	690	500	1560	5	1	20000000	455	9.29	0.37	12	0.04	245.00	6146.00	3695	20230303	-38.43	2090	20240131	8.85	2555	-10.96	20240102	2090	8.85	20240131	3695	-38.43	20230303	2090	8.85	20240131	0.63	N	228340	500	100 억	135176	N	N	N	N
8	20240229	100949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	-5	5	-0.22	10407625	4515	14.66	2285	2320	2285	2995	1615	2305	2305.12	0.68	-160	2385	2345	2265	2225	2145	2365	2245	100	690	500	1560	5	1	20000000	460	9.39	0.37	12	0.02	245.00	6146.00	3695	20230303	-37.75	2090	20240131	10.05	2555	-9.98	20240102	2090	10.05	20240131	3695	-37.75	20230303	2090	10.05	20240131	0.63	N	228340	500	100 억	135176	N	N	N	N
9	20240229	090947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2310	5	2	0.22	2100935	919	2.98	2285	2320	2285	2995	1615	2305	2286.11	0.68	-129	2385	2345	2265	2225	2145	2365	2245	100	690	500	1560	5	1	20000000	462	9.43	0.38	12	0.00	245.00	6146.00	3695	20230303	-37.48	2090	20240131	10.53	2555	-9.59	20240102	2090	10.53	20240131	3695	-37.48	20230303	2090	10.53	20240131	0.63	N	228340	500	100 억	135176	N	N	N	N
10	20240228	160851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	50	2	2.22	69408890	30803	148.48	2190	2305	2185	2930	1580	2255	2253.22	0.67	421	2335	2295	2250	2210	2165	2315	2230	100	675	500	1530	5	1	20000000	461	9.41	0.38	12	0.15	245.00	6146.00	3695	20230303	-37.62	2090	20240131	10.29	2555	-9.78	20240102	2090	10.29	20240131	3695	-37.62	20230303	2090	10.29	20240131	0.63	N	228340	500	100 억	134740	N	N	N	N
11	20240228	150851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2300	45	2	2.00	67858000	30128	145.23	2190	2300	2185	2930	1580	2255	2252.32	0.67	420	2335	2295	2250	2210	2165	2315	2230	100	675	500	1530	5	1	20000000	460	9.39	0.37	12	0.15	245.00	6146.00	3695	20230303	-37.75	2090	20240131	10.05	2555	-9.98	20240102	2090	10.05	20240131	3695	-37.75	20230303	2090	10.05	20240131	0.63	N	228340	500	100 억	134740	N	N	N	N
12	20240228	140946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2270	15	2	0.67	59839905	26632	128.38	2190	2295	2185	2930	1580	2255	2246.92	0.67	421	2335	2295	2250	2210	2165	2315	2230	100	675	500	1530	5	1	20000000	454	9.27	0.37	12	0.13	245.00	6146.00	3695	20230303	-38.57	2090	20240131	8.61	2555	-11.15	20240102	2090	8.61	20240131	3695	-38.57	20230303	2090	8.61	20240131	0.63	N	228340	500	100 억	134740	N	N	N	N
13	20240228	130945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	35	2	1.55	46074080	20590	99.25	2190	2295	2185	2930	1580	2255	2237.69	0.67	397	2335	2295	2250	2210	2165	2315	2230	100	675	500	1530	5	1	20000000	458	9.35	0.37	12	0.10	245.00	6146.00	3695	20230303	-38.02	2090	20240131	9.57	2555	-10.37	20240102	2090	9.57	20240131	3695	-38.02	20230303	2090	9.57	20240131	0.63	N	228340	500	100 억	134740	N	N	N	N
14	20240228	120949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	35	2	1.55	43638330	19526	94.12	2190	2290	2185	2930	1580	2255	2234.88	0.67	457	2335	2295	2250	2210	2165	2315	2230	100	675	500	1530	5	1	20000000	458	9.35	0.37	12	0.10	245.00	6146.00	3695	20230303	-38.02	2090	20240131	9.57	2555	-10.37	20240102	2090	9.57	20240131	3695	-38.02	20230303	2090	9.57	20240131	0.63	N	228340	500	100 억	134740	N	N	N	N
15	20240228	110907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	20	2	0.89	33330490	14967	72.15	2190	2290	2185	2930	1580	2255	2226.93	0.67	503	2335	2295	2250	2210	2165	2315	2230	100	675	500	1530	5	1	20000000	455	9.29	0.37	12	0.07	245.00	6146.00	3695	20230303	-38.43	2090	20240131	8.85	2555	-10.96	20240102	2090	8.85	20240131	3695	-38.43	20230303	2090	8.85	20240131	0.63	N	228340	500	100 억	134740	N	N	N	N
16	20240228	100944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2265	10	2	0.44	30260175	13620	65.65	2190	2265	2185	2930	1580	2255	2221.75	0.67	519	2335	2295	2250	2210	2165	2315	2230	100	675	500	1530	5	1	20000000	453	9.24	0.37	12	0.07	245.00	6146.00	3695	20230303	-38.70	2090	20240131	8.37	2555	-11.35	20240102	2090	8.37	20240131	3695	-38.70	20230303	2090	8.37	20240131	0.63	N	228340	500	100 억	134740	N	N	N	N
17	20240228	090949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2235	-20	5	-0.89	12992470	5927	28.57	2190	2235	2185	2930	1580	2255	2192.08	0.67	2	2335	2295	2250	2210	2165	2315	2230	100	675	500	1530	5	1	20000000	447	9.12	0.36	12	0.03	245.00	6146.00	3695	20230303	-39.51	2090	20240131	6.94	2555	-12.52	20240102	2090	6.94	20240131	3695	-39.51	20230303	2090	6.94	20240131	0.63	N	228340	500	100 억	134740	N	N	N	N
18	20240227	160945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-40	5	-1.74	39592810	17732	102.01	2205	2290	2205	2980	1610	2295	2232.85	0.68	-480	2335	2315	2290	2270	2245	2317	2272	100	685	500	1560	5	1	20000000	451	9.20	0.37	12	0.09	245.00	6146.00	3695	20230303	-38.97	2090	20240131	7.89	2555	-11.74	20240102	2090	7.89	20240131	3695	-38.97	20230303	2090	7.89	20240131	0.67	N	228340	500	100 억	135220	N	N	N	N
19	20240227	150945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2260	-35	5	-1.53	37632140	16863	97.01	2205	2290	2205	2980	1610	2295	2231.64	0.68	-261	2335	2315	2290	2270	2245	2317	2272	100	685	500	1560	5	1	20000000	452	9.22	0.37	12	0.08	245.00	6146.00	3695	20230303	-38.84	2090	20240131	8.13	2555	-11.55	20240102	2090	8.13	20240131	3695	-38.84	20230303	2090	8.13	20240131	0.67	N	228340	500	100 억	135220	N	N	N	N
20	20240227	140942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2260	-35	5	-1.53	36744635	16469	94.75	2205	2290	2205	2980	1610	2295	2231.14	0.68	-19	2335	2315	2290	2270	2245	2317	2272	100	685	500	1560	5	1	20000000	452	9.22	0.37	12	0.08	245.00	6146.00	3695	20230303	-38.84	2090	20240131	8.13	2555	-11.55	20240102	2090	8.13	20240131	3695	-38.84	20230303	2090	8.13	20240131	0.67	N	228340	500	100 억	135220	N	N	N	N
21	20240227	130905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2250	-45	5	-1.96	36072430	16170	93.03	2205	2290	2205	2980	1610	2295	2230.82	0.68	9	2335	2315	2290	2270	2245	2317	2272	100	685	500	1560	5	1	20000000	450	9.18	0.37	12	0.08	245.00	6146.00	3695	20230303	-39.11	2090	20240131	7.66	2555	-11.94	20240102	2090	7.66	20240131	3695	-39.11	20230303	2090	7.66	20240131	0.67	N	228340	500	100 억	135220	N	N	N	N
22	20240227	120947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-40	5	-1.74	33760600	15142	87.11	2205	2290	2205	2980	1610	2295	2229.60	0.68	81	2335	2315	2290	2270	2245	2317	2272	100	685	500	1560	5	1	20000000	451	9.20	0.37	12	0.08	245.00	6146.00	3695	20230303	-38.97	2090	20240131	7.89	2555	-11.74	20240102	2090	7.89	20240131	3695	-38.97	20230303	2090	7.89	20240131	0.67	N	228340	500	100 억	135220	N	N	N	N
23	20240227	110946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2265	-30	5	-1.31	29930435	13439	77.32	2205	2290	2205	2980	1610	2295	2227.13	0.68	99	2335	2315	2290	2270	2245	2317	2272	100	685	500	1560	5	1	20000000	453	9.24	0.37	12	0.07	245.00	6146.00	3695	20230303	-38.70	2090	20240131	8.37	2555	-11.35	20240102	2090	8.37	20240131	3695	-38.70	20230303	2090	8.37	20240131	0.67	N	228340	500	100 억	135220	N	N	N	N
24	20240227	100941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-40	5	-1.74	21139135	9532	54.84	2205	2290	2205	2980	1610	2295	2217.70	0.68	-63	2335	2315	2290	2270	2245	2317	2272	100	685	500	1560	5	1	20000000	451	9.20	0.37	12	0.05	245.00	6146.00	3695	20230303	-38.97	2090	20240131	7.89	2555	-11.74	20240102	2090	7.89	20240131	3695	-38.97	20230303	2090	7.89	20240131	0.67	N	228340	500	100 억	135220	N	N	N	N
25	20240227	090945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	-5	5	-0.22	18088755	8173	47.02	2205	2290	2205	2980	1610	2295	2213.23	0.68	-45	2335	2315	2290	2270	2245	2317	2272	100	685	500	1560	5	1	20000000	458	9.35	0.37	12	0.04	245.00	6146.00	3695	20230303	-38.02	2090	20240131	9.57	2555	-10.37	20240102	2090	9.57	20240131	3695	-38.02	20230303	2090	9.57	20240131	0.67	N	228340	500	100 억	135220	N	N	N	N
26	20240226	160941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	0	3	0.00	39686225	17382	52.36	2295	2310	2265	2980	1610	2295	2283.18	0.67	230	2378	2336	2263	2221	2148	2357	2242	100	685	500	1560	5	1	20000000	459	9.37	0.37	12	0.09	245.00	6146.00	3695	20230303	-37.89	2090	20240131	9.81	2555	-10.18	20240102	2090	9.81	20240131	3695	-37.89	20230303	2090	9.81	20240131	0.69	N	228340	500	100 억	134988	N	N	N	N
27	20240226	150936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	-5	5	-0.22	38481670	16857	50.77	2295	2310	2265	2980	1610	2295	2282.83	0.67	227	2378	2336	2263	2221	2148	2357	2242	100	685	500	1560	5	1	20000000	458	9.35	0.37	12	0.08	245.00	6146.00	3695	20230303	-38.02	2090	20240131	9.57	2555	-10.37	20240102	2090	9.57	20240131	3695	-38.02	20230303	2090	9.57	20240131	0.69	N	228340	500	100 억	134988	N	N	N	N
28	20240226	140939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	10	2	0.44	22330970	9784	29.47	2295	2305	2265	2980	1610	2295	2282.40	0.67	237	2378	2336	2263	2221	2148	2357	2242	100	685	500	1560	5	1	20000000	461	9.41	0.38	12	0.05	245.00	6146.00	3695	20230303	-37.62	2090	20240131	10.29	2555	-9.78	20240102	2090	10.29	20240131	3695	-37.62	20230303	2090	10.29	20240131	0.69	N	228340	500	100 억	134988	N	N	N	N
29	20240226	130933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	0	3	0.00	14781880	6473	19.50	2295	2300	2265	2980	1610	2295	2283.62	0.67	161	2378	2336	2263	2221	2148	2357	2242	100	685	500	1560	5	1	20000000	459	9.37	0.37	12	0.03	245.00	6146.00	3695	20230303	-37.89	2090	20240131	9.81	2555	-10.18	20240102	2090	9.81	20240131	3695	-37.89	20230303	2090	9.81	20240131	0.69	N	228340	500	100 억	134988	N	N	N	N
30	20240226	120932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2275	-20	5	-0.87	10522365	4614	13.90	2295	2300	2265	2980	1610	2295	2280.53	0.67	218	2378	2336	2263	2221	2148	2357	2242	100	685	500	1560	5	1	20000000	455	9.29	0.37	12	0.02	245.00	6146.00	3695	20230303	-38.43	2090	20240131	8.85	2555	-10.96	20240102	2090	8.85	20240131	3695	-38.43	20230303	2090	8.85	20240131	0.69	N	228340	500	100 억	134988	N	N	N	N
31	20240226	110931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	-5	5	-0.22	10305860	4519	13.61	2295	2300	2265	2980	1610	2295	2280.56	0.67	214	2378	2336	2263	2221	2148	2357	2242	100	685	500	1560	5	1	20000000	458	9.35	0.37	12	0.02	245.00	6146.00	3695	20230303	-38.02	2090	20240131	9.57	2555	-10.37	20240102	2090	9.57	20240131	3695	-38.02	20230303	2090	9.57	20240131	0.69	N	228340	500	100 억	134988	N	N	N	N
32	20240226	100928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	-5	5	-0.22	3250505	1417	4.27	2295	2300	2280	2980	1610	2295	2293.93	0.67	197	2378	2336	2263	2221	2148	2357	2242	100	685	500	1560	5	1	20000000	458	9.35	0.37	12	0.01	245.00	6146.00	3695	20230303	-38.02	2090	20240131	9.57	2555	-10.37	20240102	2090	9.57	20240131	3695	-38.02	20230303	2090	9.57	20240131	0.69	N	228340	500	100 억	134988	N	N	N	N
33	20240226	090928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	0	3	0.00	433785	189	0.57	2295	2300	2295	2980	1610	2295	2295.16	0.67	0	2378	2336	2263	2221	2148	2357	2242	100	685	500	1560	5	1	20000000	459	9.37	0.37	12	0.00	245.00	6146.00	3695	20230303	-37.89	2090	20240131	9.81	2555	-10.18	20240102	2090	9.81	20240131	3695	-37.89	20230303	2090	9.81	20240131	0.69	N	228340	500	100 억	134988	N	N	N	N
34	20240223	160929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	5	2	0.22	74977540	33200	164.29	2270	2305	2190	2975	1605	2290	2258.36	0.68	-2336	2416	2352	2321	2257	2226	2337	2242	100	685	500	1550	5	1	20000000	459	9.37	0.37	12	0.17	245.00	6146.00	3695	20230303	-37.89	2090	20240131	9.81	2555	-10.18	20240102	2090	9.81	20240131	3695	-37.89	20230303	2090	9.81	20240131	0.69	N	228340	500	100 억	136291	N	N	N	N
35	20240223	150922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	0	3	0.00	73950725	32752	162.07	2270	2305	2190	2975	1605	2290	2257.90	0.68	-2322	2416	2352	2321	2257	2226	2337	2242	100	685	500	1550	5	1	20000000	458	9.35	0.37	12	0.16	245.00	6146.00	3695	20230303	-38.02	2090	20240131	9.57	2555	-10.37	20240102	2090	9.57	20240131	3695	-38.02	20230303	2090	9.57	20240131	0.69	N	228340	500	100 억	136291	N	N	N	N
36	20240223	140924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	0	3	0.00	67159145	29786	147.40	2270	2305	2190	2975	1605	2290	2254.72	0.68	-2262	2416	2352	2321	2257	2226	2337	2242	100	685	500	1550	5	1	20000000	458	9.35	0.37	12	0.15	245.00	6146.00	3695	20230303	-38.02	2090	20240131	9.57	2555	-10.37	20240102	2090	9.57	20240131	3695	-38.02	20230303	2090	9.57	20240131	0.69	N	228340	500	100 억	136291	N	N	N	N
37	20240223	130921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	0	3	0.00	64847445	28776	142.40	2270	2305	2190	2975	1605	2290	2253.53	0.68	-1993	2416	2352	2321	2257	2226	2337	2242	100	685	500	1550	5	1	20000000	458	9.35	0.37	12	0.14	245.00	6146.00	3695	20230303	-38.02	2090	20240131	9.57	2555	-10.37	20240102	2090	9.57	20240131	3695	-38.02	20230303	2090	9.57	20240131	0.69	N	228340	500	100 억	136291	N	N	N	N
38	20240223	120924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	-10	5	-0.44	49237380	21822	107.99	2270	2305	2190	2975	1605	2290	2256.32	0.68	-1889	2416	2352	2321	2257	2226	2337	2242	100	685	500	1550	5	1	20000000	456	9.31	0.37	12	0.11	245.00	6146.00	3695	20230303	-38.29	2090	20240131	9.09	2555	-10.76	20240102	2090	9.09	20240131	3695	-38.29	20230303	2090	9.09	20240131	0.69	N	228340	500	100 억	136291	N	N	N	N
39	20240223	110912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	-45	5	-1.97	31173515	13871	68.64	2270	2305	2190	2975	1605	2290	2247.39	0.68	-1726	2416	2352	2321	2257	2226	2337	2242	100	685	500	1550	5	1	20000000	449	9.16	0.37	12	0.07	245.00	6146.00	3695	20230303	-39.24	2090	20240131	7.42	2555	-12.13	20240102	2090	7.42	20240131	3695	-39.24	20230303	2090	7.42	20240131	0.69	N	228340	500	100 억	136291	N	N	N	N
40	20240223	100919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2255	-35	5	-1.53	15396160	6814	33.72	2270	2305	2250	2975	1605	2290	2259.49	0.68	-975	2416	2352	2321	2257	2226	2337	2242	100	685	500	1550	5	1	20000000	451	9.20	0.37	12	0.03	245.00	6146.00	3695	20230303	-38.97	2090	20240131	7.89	2555	-11.74	20240102	2090	7.89	20240131	3695	-38.97	20230303	2090	7.89	20240131	0.69	N	228340	500	100 억	136291	N	N	N	N
41	20240223	090921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	15	2	0.66	3891745	1720	8.51	2270	2305	2250	2975	1605	2290	2262.64	0.68	-78	2416	2352	2321	2257	2226	2337	2242	100	685	500	1550	5	1	20000000	461	9.41	0.38	12	0.01	245.00	6146.00	3695	20230303	-37.62	2090	20240131	10.29	2555	-9.78	20240102	2090	10.29	20240131	3695	-37.62	20230303	2090	10.29	20240131	0.69	N	228340	500	100 억	136291	N	N	N	N
42	20240222	160908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	-70	5	-2.97	46978305	20201	305.94	2340	2385	2290	3065	1655	2360	2325.54	0.68	147	2373	2366	2353	2346	2333	2370	2350	100	705	500	1600	5	1	20000000	458	9.35	0.37	12	0.10	245.00	6146.00	3695	20230303	-38.02	2090	20240131	9.57	2555	-10.37	20240102	2090	9.57	20240131	3695	-38.02	20230303	2090	9.57	20240131	0.70	N	228340	500	100 억	136144	N	N	N	N
43	20240222	150918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2330	-30	5	-1.27	43464175	18667	282.70	2340	2385	2310	3065	1655	2360	2328.40	0.68	782	2373	2366	2353	2346	2333	2370	2350	100	705	500	1600	5	1	20000000	466	9.51	0.38	12	0.09	245.00	6146.00	3695	20230303	-36.94	2090	20240131	11.48	2555	-8.81	20240102	2090	11.48	20240131	3695	-36.94	20230303	2090	11.48	20240131	0.70	N	228340	500	100 억	136144	N	N	N	N
44	20240222	140916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2335	-25	5	-1.06	31589665	13538	205.03	2340	2385	2320	3065	1655	2360	2333.41	0.68	484	2373	2366	2353	2346	2333	2370	2350	100	705	500	1600	5	1	20000000	467	9.53	0.38	12	0.07	245.00	6146.00	3695	20230303	-36.81	2090	20240131	11.72	2555	-8.61	20240102	2090	11.72	20240131	3695	-36.81	20230303	2090	11.72	20240131	0.70	N	228340	500	100 억	136144	N	N	N	N
45	20240222	130902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2325	-35	5	-1.48	30785255	13192	199.79	2340	2385	2325	3065	1655	2360	2333.63	0.68	478	2373	2366	2353	2346	2333	2370	2350	100	705	500	1600	5	1	20000000	465	9.49	0.38	12	0.07	245.00	6146.00	3695	20230303	-37.08	2090	20240131	11.24	2555	-9.00	20240102	2090	11.24	20240131	3695	-37.08	20230303	2090	11.24	20240131	0.70	N	228340	500	100 억	136144	N	N	N	N
46	20240222	120913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2335	-25	5	-1.06	22346275	9567	144.89	2340	2385	2325	3065	1655	2360	2335.77	0.68	444	2373	2366	2353	2346	2333	2370	2350	100	705	500	1600	5	1	20000000	467	9.53	0.38	12	0.05	245.00	6146.00	3695	20230303	-36.81	2090	20240131	11.72	2555	-8.61	20240102	2090	11.72	20240131	3695	-36.81	20230303	2090	11.72	20240131	0.70	N	228340	500	100 억	136144	N	N	N	N
47	20240222	110911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2335	-25	5	-1.06	10289520	4386	66.42	2340	2385	2330	3065	1655	2360	2345.99	0.68	470	2373	2366	2353	2346	2333	2370	2350	100	705	500	1600	5	1	20000000	467	9.53	0.38	12	0.02	245.00	6146.00	3695	20230303	-36.81	2090	20240131	11.72	2555	-8.61	20240102	2090	11.72	20240131	3695	-36.81	20230303	2090	11.72	20240131	0.70	N	228340	500	100 억	136144	N	N	N	N
48	20240222	100902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	-20	5	-0.85	5153660	2186	33.11	2340	2385	2340	3065	1655	2360	2357.58	0.68	454	2373	2366	2353	2346	2333	2370	2350	100	705	500	1600	5	1	20000000	468	9.55	0.38	12	0.01	245.00	6146.00	3695	20230303	-36.67	2090	20240131	11.96	2555	-8.41	20240102	2090	11.96	20240131	3695	-36.67	20230303	2090	11.96	20240131	0.70	N	228340	500	100 억	136144	N	N	N	N
49	20240222	090918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	20	2	0.85	1527320	644	9.75	2340	2385	2340	3065	1655	2360	2371.61	0.68	-7	2373	2366	2353	2346	2333	2370	2350	100	705	500	1600	5	1	20000000	476	9.71	0.39	12	0.00	245.00	6146.00	3695	20230303	-35.59	2090	20240131	13.88	2555	-6.85	20240102	2090	13.88	20240131	3695	-35.59	20230303	2090	13.88	20240131	0.70	N	228340	500	100 억	136144	N	N	N	N
50	20240221	160909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	10	2	0.43	15502660	6603	48.33	2350	2360	2340	3055	1645	2350	2347.82	0.68	32	2390	2370	2360	2340	2330	2365	2335	100	705	500	1590	5	1	20000000	472	9.63	0.38	12	0.03	245.00	6146.00	3695	20230303	-36.13	2090	20240131	12.92	2555	-7.63	20240102	2090	12.92	20240131	3695	-36.13	20230303	2090	12.92	20240131	0.70	N	228340	500	100 억	136112	N	N	N	N
51	20240221	150902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	-10	5	-0.43	14301485	6091	44.59	2350	2360	2340	3055	1645	2350	2347.97	0.68	40	2390	2370	2360	2340	2330	2365	2335	100	705	500	1590	5	1	20000000	468	9.55	0.38	12	0.03	245.00	6146.00	3695	20230303	-36.67	2090	20240131	11.96	2555	-8.41	20240102	2090	11.96	20240131	3695	-36.67	20230303	2090	11.96	20240131	0.70	N	228340	500	100 억	136112	N	N	N	N
52	20240221	140900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	5	2	0.21	9890185	4208	30.80	2350	2360	2340	3055	1645	2350	2350.33	0.68	38	2390	2370	2360	2340	2330	2365	2335	100	705	500	1590	5	1	20000000	471	9.61	0.38	12	0.02	245.00	6146.00	3695	20230303	-36.27	2090	20240131	12.68	2555	-7.83	20240102	2090	12.68	20240131	3695	-36.27	20230303	2090	12.68	20240131	0.70	N	228340	500	100 억	136112	N	N	N	N
53	20240221	130900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2350	0	3	0.00	7540815	3206	23.47	2350	2360	2345	3055	1645	2350	2352.09	0.68	31	2390	2370	2360	2340	2330	2365	2335	100	705	500	1590	5	1	20000000	470	9.59	0.38	12	0.02	245.00	6146.00	3695	20230303	-36.40	2090	20240131	12.44	2555	-8.02	20240102	2090	12.44	20240131	3695	-36.40	20230303	2090	12.44	20240131	0.70	N	228340	500	100 억	136112	N	N	N	N
54	20240221	120902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	5	2	0.21	4657555	1979	14.49	2350	2360	2350	3055	1645	2350	2353.49	0.68	34	2390	2370	2360	2340	2330	2365	2335	100	705	500	1590	5	1	20000000	471	9.61	0.38	12	0.01	245.00	6146.00	3695	20230303	-36.27	2090	20240131	12.68	2555	-7.83	20240102	2090	12.68	20240131	3695	-36.27	20230303	2090	12.68	20240131	0.70	N	228340	500	100 억	136112	N	N	N	N
55	20240221	110908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	10	2	0.43	4473510	1901	13.92	2350	2360	2350	3055	1645	2350	2353.24	0.68	34	2390	2370	2360	2340	2330	2365	2335	100	705	500	1590	5	1	20000000	472	9.63	0.38	12	0.01	245.00	6146.00	3695	20230303	-36.13	2090	20240131	12.92	2555	-7.63	20240102	2090	12.92	20240131	3695	-36.13	20230303	2090	12.92	20240131	0.70	N	228340	500	100 억	136112	N	N	N	N
56	20240221	100901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	5	2	0.21	3188035	1355	9.92	2350	2360	2350	3055	1645	2350	2352.79	0.68	-7	2390	2370	2360	2340	2330	2365	2335	100	705	500	1590	5	1	20000000	471	9.61	0.38	12	0.01	245.00	6146.00	3695	20230303	-36.27	2090	20240131	12.68	2555	-7.83	20240102	2090	12.68	20240131	3695	-36.27	20230303	2090	12.68	20240131	0.70	N	228340	500	100 억	136112	N	N	N	N
57	20240221	090900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	5	2	0.21	1325755	564	4.13	2350	2355	2350	3055	1645	2350	2350.63	0.68	35	2390	2370	2360	2340	2330	2365	2335	100	705	500	1590	5	1	20000000	471	9.61	0.38	12	0.00	245.00	6146.00	3695	20230303	-36.27	2090	20240131	12.68	2555	-7.83	20240102	2090	12.68	20240131	3695	-36.27	20230303	2090	12.68	20240131	0.70	N	228340	500	100 억	136112	N	N	N	N
58	20240220	160854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2350	-30	5	-1.26	32265335	13661	132.68	2380	2380	2350	3090	1670	2380	2361.86	0.68	-326	2406	2392	2366	2352	2326	2400	2360	100	710	500	1610	5	1	20000000	470	9.59	0.38	12	0.07	245.00	6146.00	3695	20230303	-36.40	2090	20240131	12.44	2555	-8.02	20240102	2090	12.44	20240131	3695	-36.40	20230303	2090	12.44	20240131	0.70	N	228340	500	100 억	136425	N	N	N	N
59	20240220	150854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-20	5	-0.84	30834020	13052	126.77	2380	2380	2350	3090	1670	2380	2362.40	0.68	-217	2406	2392	2366	2352	2326	2400	2360	100	710	500	1610	5	1	20000000	472	9.63	0.38	12	0.07	245.00	6146.00	3695	20230303	-36.13	2090	20240131	12.92	2555	-7.63	20240102	2090	12.92	20240131	3695	-36.13	20230303	2090	12.92	20240131	0.70	N	228340	500	100 억	136425	N	N	N	N
60	20240220	140852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-20	5	-0.84	16073425	6781	65.86	2380	2380	2355	3090	1670	2380	2370.36	0.68	-279	2406	2392	2366	2352	2326	2400	2360	100	710	500	1610	5	1	20000000	472	9.63	0.38	12	0.03	245.00	6146.00	3695	20230303	-36.13	2090	20240131	12.92	2555	-7.63	20240102	2090	12.92	20240131	3695	-36.13	20230303	2090	12.92	20240131	0.70	N	228340	500	100 억	136425	N	N	N	N
61	20240220	130855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	0	3	0.00	13266820	5592	54.31	2380	2380	2355	3090	1670	2380	2372.46	0.68	-279	2406	2392	2366	2352	2326	2400	2360	100	710	500	1610	5	1	20000000	476	9.71	0.39	12	0.03	245.00	6146.00	3695	20230303	-35.59	2090	20240131	13.88	2555	-6.85	20240102	2090	13.88	20240131	3695	-35.59	20230303	2090	13.88	20240131	0.70	N	228340	500	100 억	136425	N	N	N	N
62	20240220	120849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-20	5	-0.84	10133550	4273	41.50	2380	2380	2360	3090	1670	2380	2371.53	0.68	-249	2406	2392	2366	2352	2326	2400	2360	100	710	500	1610	5	1	20000000	472	9.63	0.38	12	0.02	245.00	6146.00	3695	20230303	-36.13	2090	20240131	12.92	2555	-7.63	20240102	2090	12.92	20240131	3695	-36.13	20230303	2090	12.92	20240131	0.70	N	228340	500	100 억	136425	N	N	N	N
63	20240220	110851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-20	5	-0.84	9538830	4021	39.05	2380	2380	2360	3090	1670	2380	2372.25	0.68	-251	2406	2392	2366	2352	2326	2400	2360	100	710	500	1610	5	1	20000000	472	9.63	0.38	12	0.02	245.00	6146.00	3695	20230303	-36.13	2090	20240131	12.92	2555	-7.63	20240102	2090	12.92	20240131	3695	-36.13	20230303	2090	12.92	20240131	0.70	N	228340	500	100 억	136425	N	N	N	N
64	20240220	100843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	0	3	0.00	4998760	2102	20.42	2380	2380	2360	3090	1670	2380	2378.10	0.68	-177	2406	2392	2366	2352	2326	2400	2360	100	710	500	1610	5	1	20000000	476	9.71	0.39	12	0.01	245.00	6146.00	3695	20230303	-35.59	2090	20240131	13.88	2555	-6.85	20240102	2090	13.88	20240131	3695	-35.59	20230303	2090	13.88	20240131	0.70	N	228340	500	100 억	136425	N	N	N	N
65	20240220	090859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2370	-10	5	-0.42	18980	8	0.08	2380	2380	2370	3090	1670	2380	2372.50	0.68	-7	2406	2392	2366	2352	2326	2400	2360	100	710	500	1610	5	1	20000000	474	9.67	0.39	12	0.00	245.00	6146.00	3695	20230303	-35.86	2090	20240131	13.40	2555	-7.24	20240102	2090	13.40	20240131	3695	-35.86	20230303	2090	13.40	20240131	0.70	N	228340	500	100 억	136425	N	N	N	N
66	20240219	160854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	-5	5	-0.21	24205945	10296	108.71	2380	2380	2340	3100	1670	2385	2351.00	0.68	732	2451	2417	2366	2332	2281	2392	2307	100	715	500	1620	5	1	20000000	476	9.71	0.39	12	0.05	245.00	6146.00	3695	20230303	-35.59	2090	20240131	13.88	2555	-6.85	20240102	2090	13.88	20240131	3695	-35.59	20230303	2090	13.88	20240131	0.70	N	228340	500	100 억	135693	N	N	N	N
67	20240219	150858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2350	-35	5	-1.47	23292505	9910	104.64	2380	2380	2340	3100	1670	2385	2350.40	0.68	875	2451	2417	2366	2332	2281	2392	2307	100	715	500	1620	5	1	20000000	470	9.59	0.38	12	0.05	245.00	6146.00	3695	20230303	-36.40	2090	20240131	12.44	2555	-8.02	20240102	2090	12.44	20240131	3695	-36.40	20230303	2090	12.44	20240131	0.70	N	228340	500	100 억	135693	N	N	N	N
68	20240219	140858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2350	-35	5	-1.47	16915150	7192	75.94	2380	2380	2340	3100	1670	2385	2351.94	0.68	728	2451	2417	2366	2332	2281	2392	2307	100	715	500	1620	5	1	20000000	470	9.59	0.38	12	0.04	245.00	6146.00	3695	20230303	-36.40	2090	20240131	12.44	2555	-8.02	20240102	2090	12.44	20240131	3695	-36.40	20230303	2090	12.44	20240131	0.70	N	228340	500	100 억	135693	N	N	N	N
69	20240219	130857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2345	-40	5	-1.68	13108105	5569	58.80	2380	2380	2345	3100	1670	2385	2353.76	0.68	652	2451	2417	2366	2332	2281	2392	2307	100	715	500	1620	5	1	20000000	469	9.57	0.38	12	0.03	245.00	6146.00	3695	20230303	-36.54	2090	20240131	12.20	2555	-8.22	20240102	2090	12.20	20240131	3695	-36.54	20230303	2090	12.20	20240131	0.70	N	228340	500	100 억	135693	N	N	N	N
70	20240219	120855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	-30	5	-1.26	8743145	3714	39.21	2380	2380	2345	3100	1670	2385	2354.10	0.68	601	2451	2417	2366	2332	2281	2392	2307	100	715	500	1620	5	1	20000000	471	9.61	0.38	12	0.02	245.00	6146.00	3695	20230303	-36.27	2090	20240131	12.68	2555	-7.83	20240102	2090	12.68	20240131	3695	-36.27	20230303	2090	12.68	20240131	0.70	N	228340	500	100 억	135693	N	N	N	N
71	20240219	110853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2365	-20	5	-0.84	5428645	2304	24.33	2380	2380	2345	3100	1670	2385	2356.18	0.68	601	2451	2417	2366	2332	2281	2392	2307	100	715	500	1620	5	1	20000000	473	9.65	0.38	12	0.01	245.00	6146.00	3695	20230303	-35.99	2090	20240131	13.16	2555	-7.44	20240102	2090	13.16	20240131	3695	-35.99	20230303	2090	13.16	20240131	0.70	N	228340	500	100 억	135693	N	N	N	N
72	20240219	100850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-25	5	-1.05	4861930	2064	21.79	2380	2380	2345	3100	1670	2385	2355.59	0.68	612	2451	2417	2366	2332	2281	2392	2307	100	715	500	1620	5	1	20000000	472	9.63	0.38	12	0.01	245.00	6146.00	3695	20230303	-36.13	2090	20240131	12.92	2555	-7.63	20240102	2090	12.92	20240131	3695	-36.13	20230303	2090	12.92	20240131	0.70	N	228340	500	100 억	135693	N	N	N	N
73	20240219	090850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2370	-15	5	-0.63	749620	315	3.33	2380	2380	2370	3100	1670	2385	2379.75	0.68	-4	2451	2417	2366	2332	2281	2392	2307	100	715	500	1620	5	1	20000000	474	9.67	0.39	12	0.00	245.00	6146.00	3695	20230303	-35.86	2090	20240131	13.40	2555	-7.24	20240102	2090	13.40	20240131	3695	-35.86	20230303	2090	13.40	20240131	0.70	N	228340	500	100 억	135693	N	N	N	N
74	20240216	160844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2385	10	2	0.42	22259770	9470	68.26	2400	2400	2315	3085	1665	2375	2350.56	0.68	-423	2435	2405	2365	2335	2295	2385	2315	100	710	500	1610	5	1	20000000	477	9.73	0.39	12	0.05	245.00	6146.00	3695	20230303	-35.45	2090	20240131	14.11	2555	-6.65	20240102	2090	14.11	20240131	3695	-35.45	20230303	2090	14.11	20240131	0.71	N	228340	500	100 억	136109	N	N	N	N
75	20240216	150850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2380	5	2	0.21	20488150	8727	62.91	2400	2400	2315	3085	1665	2375	2347.67	0.68	-302	2435	2405	2365	2335	2295	2385	2315	100	710	500	1610	5	1	20000000	476	9.71	0.39	12	0.04	245.00	6146.00	3695	20230303	-35.59	2090	20240131	13.88	2555	-6.85	20240102	2090	13.88	20240131	3695	-35.59	20230303	2090	13.88	20240131	0.71	N	228340	500	100 억	136109	N	N	N	N
76	20240216	140854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2375	0	3	0.00	18475485	7881	56.81	2400	2400	2315	3085	1665	2375	2344.31	0.68	-159	2435	2405	2365	2335	2295	2385	2315	100	710	500	1610	5	1	20000000	475	9.69	0.39	12	0.04	245.00	6146.00	3695	20230303	-35.72	2090	20240131	13.64	2555	-7.05	20240102	2090	13.64	20240131	3695	-35.72	20230303	2090	13.64	20240131	0.71	N	228340	500	100 억	136109	N	N	N	N
77	20240216	130847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2330	-45	5	-1.89	15679170	6692	48.24	2400	2400	2315	3085	1665	2375	2342.97	0.68	-155	2435	2405	2365	2335	2295	2385	2315	100	710	500	1610	5	1	20000000	466	9.51	0.38	12	0.03	245.00	6146.00	3695	20230303	-36.94	2090	20240131	11.48	2555	-8.81	20240102	2090	11.48	20240131	3695	-36.94	20230303	2090	11.48	20240131	0.71	N	228340	500	100 억	136109	N	N	N	N
78	20240216	120851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2345	-30	5	-1.26	15341925	6547	47.19	2400	2400	2315	3085	1665	2375	2343.35	0.68	-148	2435	2405	2365	2335	2295	2385	2315	100	710	500	1610	5	1	20000000	469	9.57	0.38	12	0.03	245.00	6146.00	3695	20230303	-36.54	2090	20240131	12.20	2555	-8.22	20240102	2090	12.20	20240131	3695	-36.54	20230303	2090	12.20	20240131	0.71	N	228340	500	100 억	136109	N	N	N	N
79	20240216	110857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2365	-10	5	-0.42	13427400	5726	41.27	2400	2400	2320	3085	1665	2375	2344.99	0.68	-144	2435	2405	2365	2335	2295	2385	2315	100	710	500	1610	5	1	20000000	473	9.65	0.38	12	0.03	245.00	6146.00	3695	20230303	-35.99	2090	20240131	13.16	2555	-7.44	20240102	2090	13.16	20240131	3695	-35.99	20230303	2090	13.16	20240131	0.71	N	228340	500	100 억	136109	N	N	N	N
80	20240216	100851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	-35	5	-1.47	11749385	5010	36.11	2400	2400	2320	3085	1665	2375	2345.19	0.68	-93	2435	2405	2365	2335	2295	2385	2315	100	710	500	1610	5	1	20000000	468	9.55	0.38	12	0.03	245.00	6146.00	3695	20230303	-36.67	2090	20240131	11.96	2555	-8.41	20240102	2090	11.96	20240131	3695	-36.67	20230303	2090	11.96	20240131	0.71	N	228340	500	100 억	136109	N	N	N	N
81	20240216	090843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2390	15	2	0.63	2443740	1020	7.35	2400	2400	2375	3085	1665	2375	2395.82	0.68	-5	2435	2405	2365	2335	2295	2385	2315	100	710	500	1610	5	1	20000000	478	9.76	0.39	12	0.01	245.00	6146.00	3695	20230303	-35.32	2090	20240131	14.35	2555	-6.46	20240102	2090	14.35	20240131	3695	-35.32	20230303	2090	14.35	20240131	0.71	N	228340	500	100 억	136109	N	N	N	N
82	20240215	160843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2375	-15	5	-0.63	32575115	13869	67.33	2395	2395	2325	3105	1675	2390	2348.77	0.69	-954	2423	2406	2378	2361	2333	2415	2370	100	715	500	1620	5	1	20000000	475	9.69	0.39	12	0.07	245.00	6146.00	3695	20230303	-35.72	2090	20240131	13.64	2555	-7.05	20240102	2090	13.64	20240131	3695	-35.72	20230303	2090	13.64	20240131	0.70	N	228340	500	100 억	137063	N	N	N	N
83	20240215	150848	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	-50	5	-2.09	26523370	11288	54.80	2395	2395	2325	3105	1675	2390	2349.70	0.69	-577	2423	2406	2378	2361	2333	2415	2370	100	715	500	1620	5	1	20000000	468	9.55	0.38	12	0.06	245.00	6146.00	3695	20230303	-36.67	2090	20240131	11.96	2555	-8.41	20240102	2090	11.96	20240131	3695	-36.67	20230303	2090	11.96	20240131	0.70	N	228340	500	100 억	137063	N	N	N	N
84	20240215	140842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2350	-40	5	-1.67	18368890	7786	37.80	2395	2395	2340	3105	1675	2390	2359.22	0.69	-724	2423	2406	2378	2361	2333	2415	2370	100	715	500	1620	5	1	20000000	470	9.59	0.38	12	0.04	245.00	6146.00	3695	20230303	-36.40	2090	20240131	12.44	2555	-8.02	20240102	2090	12.44	20240131	3695	-36.40	20230303	2090	12.44	20240131	0.70	N	228340	500	100 억	137063	N	N	N	N
85	20240215	130824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2370	-20	5	-0.84	6457860	2722	13.21	2395	2395	2360	3105	1675	2390	2372.47	0.69	-705	2423	2406	2378	2361	2333	2415	2370	100	715	500	1620	5	1	20000000	474	9.67	0.39	12	0.01	245.00	6146.00	3695	20230303	-35.86	2090	20240131	13.40	2555	-7.24	20240102	2090	13.40	20240131	3695	-35.86	20230303	2090	13.40	20240131	0.70	N	228340	500	100 억	137063	N	N	N	N
86	20240215	120844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2395	5	2	0.21	5049930	2130	10.34	2395	2395	2360	3105	1675	2390	2370.86	0.69	-549	2423	2406	2378	2361	2333	2415	2370	100	715	500	1620	5	1	20000000	479	9.78	0.39	12	0.01	245.00	6146.00	3695	20230303	-35.18	2090	20240131	14.59	2555	-6.26	20240102	2090	14.59	20240131	3695	-35.18	20230303	2090	14.59	20240131	0.70	N	228340	500	100 억	137063	N	N	N	N
87	20240215	110837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2390	0	3	0.00	4591230	1938	9.41	2395	2395	2360	3105	1675	2390	2369.06	0.69	-480	2423	2406	2378	2361	2333	2415	2370	100	715	500	1620	5	1	20000000	478	9.76	0.39	12	0.01	245.00	6146.00	3695	20230303	-35.32	2090	20240131	14.35	2555	-6.46	20240102	2090	14.35	20240131	3695	-35.32	20230303	2090	14.35	20240131	0.70	N	228340	500	100 억	137063	N	N	N	N
88	20240215	100837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2375	-15	5	-0.63	2222010	939	4.56	2395	2395	2360	3105	1675	2390	2366.36	0.69	-418	2423	2406	2378	2361	2333	2415	2370	100	715	500	1620	5	1	20000000	475	9.69	0.39	12	0.00	245.00	6146.00	3695	20230303	-35.72	2090	20240131	13.64	2555	-7.05	20240102	2090	13.64	20240131	3695	-35.72	20230303	2090	13.64	20240131	0.70	N	228340	500	100 억	137063	N	N	N	N
89	20240215	090840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2365	-25	5	-1.05	665200	281	1.36	2395	2395	2365	3105	1675	2390	2367.26	0.69	-1	2423	2406	2378	2361	2333	2415	2370	100	715	500	1620	5	1	20000000	473	9.65	0.38	12	0.00	245.00	6146.00	3695	20230303	-35.99	2090	20240131	13.16	2555	-7.44	20240102	2090	13.16	20240131	3695	-35.99	20230303	2090	13.16	20240131	0.70	N	228340	500	100 억	137063	N	N	N	N
90	20240214	160833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2390	20	2	0.84	48735435	20598	120.32	2370	2395	2350	3080	1660	2370	2366.03	0.69	-898	2403	2386	2363	2346	2323	2395	2355	100	710	500	1610	5	1	20000000	478	9.76	0.39	12	0.10	245.00	6146.00	3695	20230303	-35.32	2090	20240131	14.35	2555	-6.46	20240102	2090	14.35	20240131	3695	-35.32	20230303	2090	14.35	20240131	0.70	N	228340	500	100 억	137952	N	N	N	N
91	20240214	150835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2375	5	2	0.21	47578965	20113	117.48	2370	2375	2350	3080	1660	2370	2365.58	0.69	-858	2403	2386	2363	2346	2323	2395	2355	100	710	500	1610	5	1	20000000	475	9.69	0.39	12	0.10	245.00	6146.00	3695	20230303	-35.72	2090	20240131	13.64	2555	-7.05	20240102	2090	13.64	20240131	3695	-35.72	20230303	2090	13.64	20240131	0.70	N	228340	500	100 억	137952	N	N	N	N
92	20240214	140831	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2365	-5	5	-0.21	30032710	12705	74.21	2370	2370	2350	3080	1660	2370	2363.85	0.69	-847	2403	2386	2363	2346	2323	2395	2355	100	710	500	1610	5	1	20000000	473	9.65	0.38	12	0.06	245.00	6146.00	3695	20230303	-35.99	2090	20240131	13.16	2555	-7.44	20240102	2090	13.16	20240131	3695	-35.99	20230303	2090	13.16	20240131	0.70	N	228340	500	100 억	137952	N	N	N	N
93	20240214	130834	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-10	5	-0.42	24416605	10328	60.33	2370	2370	2350	3080	1660	2370	2364.12	0.69	-682	2403	2386	2363	2346	2323	2395	2355	100	710	500	1610	5	1	20000000	472	9.63	0.38	12	0.05	245.00	6146.00	3695	20230303	-36.13	2090	20240131	12.92	2555	-7.63	20240102	2090	12.92	20240131	3695	-36.13	20230303	2090	12.92	20240131	0.70	N	228340	500	100 억	137952	N	N	N	N
94	20240214	120828	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-10	5	-0.42	22774255	9633	56.27	2370	2370	2350	3080	1660	2370	2364.19	0.69	-542	2403	2386	2363	2346	2323	2395	2355	100	710	500	1610	5	1	20000000	472	9.63	0.38	12	0.05	245.00	6146.00	3695	20230303	-36.13	2090	20240131	12.92	2555	-7.63	20240102	2090	12.92	20240131	3695	-36.13	20230303	2090	12.92	20240131	0.70	N	228340	500	100 억	137952	N	N	N	N
95	20240214	110833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2370	0	3	0.00	18311090	7745	45.24	2370	2370	2350	3080	1660	2370	2364.25	0.69	-498	2403	2386	2363	2346	2323	2395	2355	100	710	500	1610	5	1	20000000	474	9.67	0.39	12	0.04	245.00	6146.00	3695	20230303	-35.86	2090	20240131	13.40	2555	-7.24	20240102	2090	13.40	20240131	3695	-35.86	20230303	2090	13.40	20240131	0.70	N	228340	500	100 억	137952	N	N	N	N
96	20240214	090823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2370	0	3	0.00	1319650	558	3.26	2370	2370	2350	3080	1660	2370	2364.96	0.69	-296	2403	2386	2363	2346	2323	2395	2355	100	710	500	1610	5	1	20000000	474	9.67	0.39	12	0.00	245.00	6146.00	3695	20230303	-35.86	2090	20240131	13.40	2555	-7.24	20240102	2090	13.40	20240131	3695	-35.86	20230303	2090	13.40	20240131	0.70	N	228340	500	100 억	137952	N	N	N	N
97	20240213	160823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2370	25	2	1.07	40329835	17120	140.97	2345	2380	2340	3045	1645	2345	2355.71	0.69	-413	2388	2366	2333	2311	2278	2377	2322	100	700	500	1590	5	1	20000000	474	9.67	0.39	12	0.09	245.00	6146.00	3695	20230303	-35.86	2090	20240131	13.40	2555	-7.24	20240102	2090	13.40	20240131	3695	-35.86	20230303	2090	13.40	20240131	0.71	N	228340	500	100 억	138354	N	N	N	N
98	20240213	150820	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2365	20	2	0.85	39005050	16561	136.37	2345	2380	2340	3045	1645	2345	2355.24	0.69	-400	2388	2366	2333	2311	2278	2377	2322	100	700	500	1590	5	1	20000000	473	9.65	0.38	12	0.08	245.00	6146.00	3695	20230303	-35.99	2090	20240131	13.16	2555	-7.44	20240102	2090	13.16	20240131	3695	-35.99	20230303	2090	13.16	20240131	0.71	N	228340	500	100 억	138354	N	N	N	N
99	20240213	140829	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2375	30	2	1.28	38060510	16162	133.09	2345	2380	2340	3045	1645	2345	2354.94	0.69	-313	2388	2366	2333	2311	2278	2377	2322	100	700	500	1590	5	1	20000000	475	9.69	0.39	12	0.08	245.00	6146.00	3695	20230303	-35.72	2090	20240131	13.64	2555	-7.05	20240102	2090	13.64	20240131	3695	-35.72	20230303	2090	13.64	20240131	0.71	N	228340	500	100 억	138354	N	N	N	N
100	20240213	130819	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	15	2	0.64	32334800	13742	113.16	2345	2380	2340	3045	1645	2345	2352.99	0.69	-69	2388	2366	2333	2311	2278	2377	2322	100	700	500	1590	5	1	20000000	472	9.63	0.38	12	0.07	245.00	6146.00	3695	20230303	-36.13	2090	20240131	12.92	2555	-7.63	20240102	2090	12.92	20240131	3695	-36.13	20230303	2090	12.92	20240131	0.71	N	228340	500	100 억	138354	N	N	N	N
101	20240213	120829	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2370	25	2	1.07	29360120	12482	102.78	2345	2380	2340	3045	1645	2345	2352.20	0.69	-57	2388	2366	2333	2311	2278	2377	2322	100	700	500	1590	5	1	20000000	474	9.67	0.39	12	0.06	245.00	6146.00	3695	20230303	-35.86	2090	20240131	13.40	2555	-7.24	20240102	2090	13.40	20240131	3695	-35.86	20230303	2090	13.40	20240131	0.71	N	228340	500	100 억	138354	N	N	N	N
102	20240213	110850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	15	2	0.64	20147275	8582	70.67	2345	2365	2340	3045	1645	2345	2347.62	0.69	195	2388	2366	2333	2311	2278	2377	2322	100	700	500	1590	5	1	20000000	472	9.63	0.38	12	0.04	245.00	6146.00	3695	20230303	-36.13	2090	20240131	12.92	2555	-7.63	20240102	2090	12.92	20240131	3695	-36.13	20230303	2090	12.92	20240131	0.71	N	228340	500	100 억	138354	N	N	N	N
103	20240213	100702	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	10	2	0.43	8692895	3709	30.54	2345	2355	2340	3045	1645	2345	2343.73	0.69	465	2388	2366	2333	2311	2278	2377	2322	100	700	500	1590	5	1	20000000	471	9.61	0.38	12	0.02	245.00	6146.00	3695	20230303	-36.27	2090	20240131	12.68	2555	-7.83	20240102	2090	12.68	20240131	3695	-36.27	20230303	2090	12.68	20240131	0.71	N	228340	500	100 억	138354	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History