KissMeData/255220/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1851	179	2	10.71	5666548956	3151835	328.77	1670	1880	1638	2170	1171	1672	1797.60	0.95	58561	1737	1704	1644	1611	1551	1674	1581	53	498	100	1070	1	1	52823305	978	27.63	0.97	12	5.97	67.00	1900.00	2210	20230626	-16.24	1051	20230925	76.12	1880	-1.54	20240229	1359	36.20	20240125	2210	-16.24	20230626	1051	76.12	20230925	1.06	N	255220	100	52 억	501704	N	N	N	N
3	20240229	151012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1841	169	2	10.11	5418850409	3017667	314.77	1670	1880	1638	2170	1171	1672	1795.71	0.95	55829	1737	1704	1644	1611	1551	1674	1581	53	498	100	1070	1	1	52823305	972	27.48	0.97	12	5.71	67.00	1900.00	2210	20230626	-16.70	1051	20230925	75.17	1880	-2.07	20240229	1359	35.47	20240125	2210	-16.70	20230626	1051	75.17	20230925	1.06	N	255220	100	52 억	501704	N	N	N	N
4	20240229	141013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1831	159	2	9.51	4535228890	2537753	264.71	1670	1864	1638	2170	1171	1672	1787.10	0.95	28445	1737	1704	1644	1611	1551	1674	1581	53	498	100	1070	1	1	52823305	967	27.33	0.96	12	4.80	67.00	1900.00	2210	20230626	-17.15	1051	20230925	74.22	1870	-2.09	20240104	1359	34.73	20240125	2210	-17.15	20230626	1051	74.22	20230925	1.06	N	255220	100	52 억	501704	N	N	N	N
5	20240229	131011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1791	119	2	7.12	3129072108	1769588	184.58	1670	1829	1638	2170	1171	1672	1768.25	0.95	69986	1737	1704	1644	1611	1551	1674	1581	53	498	100	1070	1	1	52823305	946	26.73	0.94	12	3.35	67.00	1900.00	2210	20230626	-18.96	1051	20230925	70.41	1870	-4.22	20240104	1359	31.79	20240125	2210	-18.96	20230626	1051	70.41	20230925	1.06	N	255220	100	52 억	501704	N	N	N	N
6	20240229	121010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1793	121	2	7.24	2694058885	1528327	159.42	1670	1829	1638	2170	1171	1672	1762.75	0.95	83667	1737	1704	1644	1611	1551	1674	1581	53	498	100	1070	1	1	52823305	947	26.76	0.94	12	2.89	67.00	1900.00	2210	20230626	-18.87	1051	20230925	70.60	1870	-4.12	20240104	1359	31.94	20240125	2210	-18.87	20230626	1051	70.60	20230925	1.06	N	255220	100	52 억	501704	N	N	N	N
7	20240229	111012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1766	94	2	5.62	1151735247	670751	69.97	1670	1780	1638	2170	1171	1672	1717.08	0.95	41867	1737	1704	1644	1611	1551	1674	1581	53	498	100	1070	1	1	52823305	933	26.36	0.93	12	1.27	67.00	1900.00	2210	20230626	-20.09	1051	20230925	68.03	1870	-5.56	20240104	1359	29.95	20240125	2210	-20.09	20230626	1051	68.03	20230925	1.06	N	255220	100	52 억	501704	N	N	N	N
8	20240229	101014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1726	54	2	3.23	640019492	377721	39.40	1670	1744	1638	2170	1171	1672	1694.42	0.95	22963	1737	1704	1644	1611	1551	1674	1581	53	498	100	1070	1	1	52823305	912	25.76	0.91	12	0.72	67.00	1900.00	2210	20230626	-21.90	1051	20230925	64.22	1870	-7.70	20240104	1359	27.01	20240125	2210	-21.90	20230626	1051	64.22	20230925	1.06	N	255220	100	52 억	501704	N	N	N	N
9	20240229	091011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1640	-32	5	-1.91	201407467	120701	12.59	1670	1698	1639	2170	1171	1672	1668.65	0.95	-26157	1737	1704	1644	1611	1551	1674	1581	53	498	100	1070	1	1	52823305	866	24.48	0.86	12	0.23	67.00	1900.00	2210	20230626	-25.79	1051	20230925	56.04	1870	-12.30	20240104	1359	20.68	20240125	2210	-25.79	20230626	1051	56.04	20230925	1.06	N	255220	100	52 억	501704	N	N	N	N
10	20240228	160914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1672	49	2	3.02	1565808449	956791	51.16	1675	1677	1584	2105	1137	1623	1636.52	1.16	-106280	1732	1677	1572	1517	1412	1705	1545	53	482	100	1030	1	1	52823305	883	24.96	0.88	12	1.81	67.00	1900.00	2210	20230626	-24.34	1051	20230925	59.09	1870	-10.59	20240104	1359	23.03	20240125	2210	-24.34	20230626	1051	59.09	20230925	1.04	N	255220	100	52 억	612312	N	N	N	N
11	20240228	150913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1668	45	2	2.77	1484032980	907818	48.54	1675	1677	1584	2105	1137	1623	1634.73	1.16	-104732	1732	1677	1572	1517	1412	1705	1545	53	482	100	1030	1	1	52823305	881	24.90	0.88	12	1.72	67.00	1900.00	2210	20230626	-24.52	1051	20230925	58.71	1870	-10.80	20240104	1359	22.74	20240125	2210	-24.52	20230626	1051	58.71	20230925	1.04	N	255220	100	52 억	612312	N	N	N	N
12	20240228	141010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1666	43	2	2.65	1388443215	850184	45.46	1675	1677	1584	2105	1137	1623	1633.11	1.16	-111288	1732	1677	1572	1517	1412	1705	1545	53	482	100	1030	1	1	52823305	880	24.87	0.88	12	1.61	67.00	1900.00	2210	20230626	-24.62	1051	20230925	58.52	1870	-10.91	20240104	1359	22.59	20240125	2210	-24.62	20230626	1051	58.52	20230925	1.04	N	255220	100	52 억	612312	N	N	N	N
13	20240228	131009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1606	-17	5	-1.05	948370187	583837	31.22	1675	1675	1584	2105	1137	1623	1624.37	1.16	-84002	1732	1677	1572	1517	1412	1705	1545	53	482	100	1030	1	1	52823305	848	23.97	0.85	12	1.11	67.00	1900.00	2210	20230626	-27.33	1051	20230925	52.81	1870	-14.12	20240104	1359	18.18	20240125	2210	-27.33	20230626	1051	52.81	20230925	1.04	N	255220	100	52 억	612312	N	N	N	N
14	20240228	121014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1616	-7	5	-0.43	876347362	538905	28.81	1675	1675	1584	2105	1137	1623	1626.16	1.16	-75651	1732	1677	1572	1517	1412	1705	1545	53	482	100	1030	1	1	52823305	854	24.12	0.85	12	1.02	67.00	1900.00	2210	20230626	-26.88	1051	20230925	53.76	1870	-13.58	20240104	1359	18.91	20240125	2210	-26.88	20230626	1051	53.76	20230925	1.04	N	255220	100	52 억	612312	N	N	N	N
15	20240228	110929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1631	8	2	0.49	805581732	495189	26.48	1675	1675	1584	2105	1137	1623	1626.82	1.16	-61347	1732	1677	1572	1517	1412	1705	1545	53	482	100	1030	1	1	52823305	862	24.34	0.86	12	0.94	67.00	1900.00	2210	20230626	-26.20	1051	20230925	55.19	1870	-12.78	20240104	1359	20.01	20240125	2210	-26.20	20230626	1051	55.19	20230925	1.04	N	255220	100	52 억	612312	N	N	N	N
16	20240228	101011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1630	7	2	0.43	606924039	374209	20.01	1675	1675	1584	2105	1137	1623	1621.89	1.16	-70840	1732	1677	1572	1517	1412	1705	1545	53	482	100	1030	1	1	52823305	861	24.33	0.86	12	0.71	67.00	1900.00	2210	20230626	-26.24	1051	20230925	55.09	1870	-12.83	20240104	1359	19.94	20240125	2210	-26.24	20230626	1051	55.09	20230925	1.04	N	255220	100	52 억	612312	N	N	N	N
17	20240228	091014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1653	30	2	1.85	239597928	146947	7.86	1675	1675	1584	2105	1137	1623	1630.51	1.16	-59756	1732	1677	1572	1517	1412	1705	1545	53	482	100	1030	1	1	52823305	873	24.67	0.87	12	0.28	67.00	1900.00	2210	20230626	-25.20	1051	20230925	57.28	1870	-11.60	20240104	1359	21.63	20240125	2210	-25.20	20230626	1051	57.28	20230925	1.04	N	255220	100	52 억	612312	N	N	N	N
18	20240227	161009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1623	129	2	8.63	2849699823	1850703	866.60	1524	1627	1467	1942	1046	1494	1539.77	0.80	193891	1526	1510	1481	1465	1436	1518	1473	53	448	100	950	1	1	52823305	857	24.22	0.85	12	3.50	67.00	1900.00	2210	20230626	-26.56	1051	20230925	54.42	1870	-13.21	20240104	1359	19.43	20240125	2210	-26.56	20230626	1051	54.42	20230925	1.04	N	255220	100	52 억	422186	N	N	N	N
19	20240227	151010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1608	114	2	7.63	2726590009	1774709	831.02	1524	1627	1467	1942	1046	1494	1536.36	0.80	182731	1526	1510	1481	1465	1436	1518	1473	53	448	100	950	1	1	52823305	849	24.00	0.85	12	3.36	67.00	1900.00	2210	20230626	-27.24	1051	20230925	53.00	1870	-14.01	20240104	1359	18.32	20240125	2210	-27.24	20230626	1051	53.00	20230925	1.04	N	255220	100	52 억	422186	N	N	N	N
20	20240227	141007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1558	64	2	4.28	1942958796	1282458	600.52	1524	1559	1467	1942	1046	1494	1515.03	0.80	201319	1526	1510	1481	1465	1436	1518	1473	53	448	100	950	1	1	52823305	823	23.25	0.82	12	2.43	67.00	1900.00	2210	20230626	-29.50	1051	20230925	48.24	1870	-16.68	20240104	1359	14.64	20240125	2210	-29.50	20230626	1051	48.24	20230925	1.04	N	255220	100	52 억	422186	N	N	N	N
21	20240227	130929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1501	7	2	0.47	1153325186	768710	359.95	1524	1535	1467	1942	1046	1494	1500.34	0.80	42405	1526	1510	1481	1465	1436	1518	1473	53	448	100	950	1	1	52823305	793	22.40	0.79	12	1.46	67.00	1900.00	2210	20230626	-32.08	1051	20230925	42.82	1870	-19.73	20240104	1359	10.45	20240125	2210	-32.08	20230626	1051	42.82	20230925	1.04	N	255220	100	52 억	422186	N	N	N	N
22	20240227	121011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1500	6	2	0.40	941718509	627961	294.05	1524	1535	1467	1942	1046	1494	1499.64	0.80	-41794	1526	1510	1481	1465	1436	1518	1473	53	448	100	950	1	1	52823305	792	22.39	0.79	12	1.19	67.00	1900.00	2210	20230626	-32.13	1051	20230925	42.72	1870	-19.79	20240104	1359	10.38	20240125	2210	-32.13	20230626	1051	42.72	20230925	1.04	N	255220	100	52 억	422186	N	N	N	N
23	20240227	111010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1475	-19	5	-1.27	692846640	460437	215.60	1524	1535	1473	1942	1046	1494	1504.76	0.80	-44378	1526	1510	1481	1465	1436	1518	1473	53	448	100	950	1	1	52823305	779	22.01	0.78	12	0.87	67.00	1900.00	2210	20230626	-33.26	1051	20230925	40.34	1870	-21.12	20240104	1359	8.54	20240125	2210	-33.26	20230626	1051	40.34	20230925	1.04	N	255220	100	52 억	422186	N	N	N	N
24	20240227	101005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1506	12	2	0.80	446323131	294924	138.10	1524	1535	1481	1942	1046	1494	1513.35	0.80	-561	1526	1510	1481	1465	1436	1518	1473	53	448	100	950	1	1	52823305	796	22.48	0.79	12	0.56	67.00	1900.00	2210	20230626	-31.86	1051	20230925	43.29	1870	-19.47	20240104	1359	10.82	20240125	2210	-31.86	20230626	1051	43.29	20230925	1.04	N	255220	100	52 억	422186	N	N	N	N
25	20240227	091010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1510	16	2	1.07	131098268	87012	40.74	1524	1524	1481	1942	1046	1494	1506.67	0.80	-28378	1526	1510	1481	1465	1436	1518	1473	53	448	100	950	1	1	52823305	798	22.54	0.79	12	0.16	67.00	1900.00	2210	20230626	-31.67	1051	20230925	43.67	1870	-19.25	20240104	1359	11.11	20240125	2210	-31.67	20230626	1051	43.67	20230925	1.04	N	255220	100	52 억	422186	N	N	N	N
26	20240226	161005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1494	13	2	0.88	313167341	211680	21.78	1481	1497	1452	1925	1037	1481	1479.41	0.73	40746	1549	1515	1461	1427	1373	1532	1444	53	444	100	940	1	1	52823305	789	22.30	0.79	12	0.40	67.00	1900.00	2210	20230626	-32.40	1051	20230925	42.15	1870	-20.11	20240104	1359	9.93	20240125	2210	-32.40	20230626	1051	42.15	20230925	0.93	N	255220	100	52 억	383271	N	N	N	N
27	20240226	151000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1490	9	2	0.61	296935067	200799	20.67	1481	1497	1452	1925	1037	1481	1478.77	0.73	40017	1549	1515	1461	1427	1373	1532	1444	53	444	100	940	1	1	52823305	787	22.24	0.78	12	0.38	67.00	1900.00	2210	20230626	-32.58	1051	20230925	41.77	1870	-20.32	20240104	1359	9.64	20240125	2210	-32.58	20230626	1051	41.77	20230925	0.93	N	255220	100	52 억	383271	N	N	N	N
28	20240226	141004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1480	-1	5	-0.07	183453212	124780	12.84	1481	1490	1452	1925	1037	1481	1470.21	0.73	5395	1549	1515	1461	1427	1373	1532	1444	53	444	100	940	1	1	52823305	782	22.09	0.78	12	0.24	67.00	1900.00	2210	20230626	-33.03	1051	20230925	40.82	1870	-20.86	20240104	1359	8.90	20240125	2210	-33.03	20230626	1051	40.82	20230925	0.93	N	255220	100	52 억	383271	N	N	N	N
29	20240226	130956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1471	-10	5	-0.68	164053502	111673	11.49	1481	1485	1452	1925	1037	1481	1469.05	0.73	3180	1549	1515	1461	1427	1373	1532	1444	53	444	100	940	1	1	52823305	777	21.96	0.77	12	0.21	67.00	1900.00	2210	20230626	-33.44	1051	20230925	39.96	1870	-21.34	20240104	1359	8.24	20240125	2210	-33.44	20230626	1051	39.96	20230925	0.93	N	255220	100	52 억	383271	N	N	N	N
30	20240226	120957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1469	-12	5	-0.81	145114150	98767	10.16	1481	1485	1452	1925	1037	1481	1469.26	0.73	381	1549	1515	1461	1427	1373	1532	1444	53	444	100	940	1	1	52823305	776	21.93	0.77	12	0.19	67.00	1900.00	2210	20230626	-33.53	1051	20230925	39.77	1870	-21.44	20240104	1359	8.09	20240125	2210	-33.53	20230626	1051	39.77	20230925	0.93	N	255220	100	52 억	383271	N	N	N	N
31	20240226	110955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1472	-9	5	-0.61	136748478	93078	9.58	1481	1485	1452	1925	1037	1481	1469.18	0.73	-2285	1549	1515	1461	1427	1373	1532	1444	53	444	100	940	1	1	52823305	778	21.97	0.77	12	0.18	67.00	1900.00	2210	20230626	-33.39	1051	20230925	40.06	1870	-21.28	20240104	1359	8.31	20240125	2210	-33.39	20230626	1051	40.06	20230925	0.93	N	255220	100	52 억	383271	N	N	N	N
32	20240226	100952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1458	-23	5	-1.55	106039386	72204	7.43	1481	1481	1452	1925	1037	1481	1468.61	0.73	-3758	1549	1515	1461	1427	1373	1532	1444	53	444	100	940	1	1	52823305	770	21.76	0.77	12	0.14	67.00	1900.00	2210	20230626	-34.03	1051	20230925	38.73	1870	-22.03	20240104	1359	7.28	20240125	2210	-34.03	20230626	1051	38.73	20230925	0.93	N	255220	100	52 억	383271	N	N	N	N
33	20240226	090951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1468	-13	5	-0.88	73097027	49695	5.11	1481	1481	1454	1925	1037	1481	1470.91	0.73	-4200	1549	1515	1461	1427	1373	1532	1444	53	444	100	940	1	1	52823305	775	21.91	0.77	12	0.09	67.00	1900.00	2210	20230626	-33.57	1051	20230925	39.68	1870	-21.50	20240104	1359	8.02	20240125	2210	-33.57	20230626	1051	39.68	20230925	0.93	N	255220	100	52 억	383271	N	N	N	N
34	20240223	160953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1481	32	2	2.21	1421901009	971160	117.77	1449	1495	1407	1883	1015	1449	1464.10	0.70	8686	1525	1487	1462	1424	1399	1474	1411	53	434	100	920	1	1	52823305	782	22.10	0.78	12	1.84	67.00	1900.00	2210	20230626	-32.99	1051	20230925	40.91	1870	-20.80	20240104	1359	8.98	20240125	2210	-32.99	20230626	1051	40.91	20230925	0.92	N	255220	100	52 억	368264	N	N	N	N
35	20240223	150945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1487	38	2	2.62	1235251572	845782	102.56	1449	1487	1407	1883	1015	1449	1460.48	0.70	13634	1525	1487	1462	1424	1399	1474	1411	53	434	100	920	1	1	52823305	785	22.19	0.78	12	1.60	67.00	1900.00	2210	20230626	-32.71	1051	20230925	41.48	1870	-20.48	20240104	1359	9.42	20240125	2210	-32.71	20230626	1051	41.48	20230925	0.92	N	255220	100	52 억	368264	N	N	N	N
36	20240223	140947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1443	-6	5	-0.41	1069310628	733014	88.89	1449	1484	1407	1883	1015	1449	1458.79	0.70	2386	1525	1487	1462	1424	1399	1474	1411	53	434	100	920	1	1	52823305	762	21.54	0.76	12	1.39	67.00	1900.00	2210	20230626	-34.71	1051	20230925	37.30	1870	-22.83	20240104	1359	6.18	20240125	2210	-34.71	20230626	1051	37.30	20230925	0.92	N	255220	100	52 억	368264	N	N	N	N
37	20240223	130944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1438	-11	5	-0.76	1034946742	709099	85.99	1449	1484	1407	1883	1015	1449	1459.52	0.70	8326	1525	1487	1462	1424	1399	1474	1411	53	434	100	920	1	1	52823305	760	21.46	0.76	12	1.34	67.00	1900.00	2210	20230626	-34.93	1051	20230925	36.82	1870	-23.10	20240104	1359	5.81	20240125	2210	-34.93	20230626	1051	36.82	20230925	0.92	N	255220	100	52 억	368264	N	N	N	N
38	20240223	120948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1420	-29	5	-2.00	994200147	680385	82.51	1449	1484	1407	1883	1015	1449	1461.23	0.70	15454	1525	1487	1462	1424	1399	1474	1411	53	434	100	920	1	1	52823305	750	21.19	0.75	12	1.29	67.00	1900.00	2210	20230626	-35.75	1051	20230925	35.11	1870	-24.06	20240104	1359	4.49	20240125	2210	-35.75	20230626	1051	35.11	20230925	0.92	N	255220	100	52 억	368264	N	N	N	N
39	20240223	110936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1443	-6	5	-0.41	943848193	644978	78.21	1449	1484	1434	1883	1015	1449	1463.38	0.70	7136	1525	1487	1462	1424	1399	1474	1411	53	434	100	920	1	1	52823305	762	21.54	0.76	12	1.22	67.00	1900.00	2210	20230626	-34.71	1051	20230925	37.30	1870	-22.83	20240104	1359	6.18	20240125	2210	-34.71	20230626	1051	37.30	20230925	0.92	N	255220	100	52 억	368264	N	N	N	N
40	20240223	100942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1464	15	2	1.04	775598707	529840	64.25	1449	1484	1435	1883	1015	1449	1463.84	0.70	8478	1525	1487	1462	1424	1399	1474	1411	53	434	100	920	1	1	52823305	773	21.85	0.77	12	1.00	67.00	1900.00	2210	20230626	-33.76	1051	20230925	39.30	1870	-21.71	20240104	1359	7.73	20240125	2210	-33.76	20230626	1051	39.30	20230925	0.92	N	255220	100	52 억	368264	N	N	N	N
41	20240223	090945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1444	-5	5	-0.35	24380558	16840	2.04	1449	1465	1441	1883	1015	1449	1447.78	0.70	-10793	1525	1487	1462	1424	1399	1474	1411	53	434	100	920	1	1	52823305	763	21.55	0.76	12	0.03	67.00	1900.00	2210	20230626	-34.66	1051	20230925	37.39	1870	-22.78	20240104	1359	6.25	20240125	2210	-34.66	20230626	1051	37.39	20230925	0.92	N	255220	100	52 억	368264	N	N	N	N
42	20240222	160931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1449	-32	5	-2.16	1209722491	824632	100.99	1500	1500	1437	1925	1037	1481	1466.98	0.96	-140898	1554	1517	1472	1435	1390	1536	1454	53	444	100	940	1	1	52823305	765	21.63	0.76	12	1.56	67.00	1900.00	2210	20230626	-34.43	1051	20230925	37.87	1870	-22.51	20240104	1359	6.62	20240125	2210	-34.43	20230626	1051	37.87	20230925	0.92	N	255220	100	52 억	509060	N	N	N	N
43	20240222	150941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1450	-31	5	-2.09	1200008182	817928	100.17	1500	1500	1437	1925	1037	1481	1467.13	0.96	-138598	1554	1517	1472	1435	1390	1536	1454	53	444	100	940	1	1	52823305	766	21.64	0.76	12	1.55	67.00	1900.00	2210	20230626	-34.39	1051	20230925	37.96	1870	-22.46	20240104	1359	6.70	20240125	2210	-34.39	20230626	1051	37.96	20230925	0.92	N	255220	100	52 억	509060	N	N	N	N
44	20240222	140938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1446	-35	5	-2.36	973059293	661125	80.96	1500	1500	1441	1925	1037	1481	1471.82	0.96	-104743	1554	1517	1472	1435	1390	1536	1454	53	444	100	940	1	1	52823305	764	21.58	0.76	12	1.25	67.00	1900.00	2210	20230626	-34.57	1051	20230925	37.58	1870	-22.67	20240104	1359	6.40	20240125	2210	-34.57	20230626	1051	37.58	20230925	0.92	N	255220	100	52 억	509060	N	N	N	N
45	20240222	130925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1448	-33	5	-2.23	940285396	638522	78.20	1500	1500	1441	1925	1037	1481	1472.60	0.96	-89922	1554	1517	1472	1435	1390	1536	1454	53	444	100	940	1	1	52823305	765	21.61	0.76	12	1.21	67.00	1900.00	2210	20230626	-34.48	1051	20230925	37.77	1870	-22.57	20240104	1359	6.55	20240125	2210	-34.48	20230626	1051	37.77	20230925	0.92	N	255220	100	52 억	509060	N	N	N	N
46	20240222	120936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1453	-28	5	-1.89	784168598	530795	65.00	1500	1500	1450	1925	1037	1481	1477.35	0.96	-86738	1554	1517	1472	1435	1390	1536	1454	53	444	100	940	1	1	52823305	768	21.69	0.76	12	1.00	67.00	1900.00	2210	20230626	-34.25	1051	20230925	38.25	1870	-22.30	20240104	1359	6.92	20240125	2210	-34.25	20230626	1051	38.25	20230925	0.92	N	255220	100	52 억	509060	N	N	N	N
47	20240222	110934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1454	-27	5	-1.82	751084745	508019	62.21	1500	1500	1452	1925	1037	1481	1478.46	0.96	-79138	1554	1517	1472	1435	1390	1536	1454	53	444	100	940	1	1	52823305	768	21.70	0.77	12	0.96	67.00	1900.00	2210	20230626	-34.21	1051	20230925	38.34	1870	-22.25	20240104	1359	6.99	20240125	2210	-34.21	20230626	1051	38.34	20230925	0.92	N	255220	100	52 억	509060	N	N	N	N
48	20240222	100925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1472	-9	5	-0.61	166885065	112945	13.83	1500	1500	1462	1925	1037	1481	1477.58	0.96	-39384	1554	1517	1472	1435	1390	1536	1454	53	444	100	940	1	1	52823305	778	21.97	0.77	12	0.21	67.00	1900.00	2210	20230626	-33.39	1051	20230925	40.06	1870	-21.28	20240104	1359	8.31	20240125	2210	-33.39	20230626	1051	40.06	20230925	0.92	N	255220	100	52 억	509060	N	N	N	N
49	20240222	090942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1482	1	2	0.07	51543961	34567	4.23	1500	1500	1479	1925	1037	1481	1491.13	0.96	-15317	1554	1517	1472	1435	1390	1536	1454	53	444	100	940	1	1	52823305	783	22.12	0.78	12	0.07	67.00	1900.00	2210	20230626	-32.94	1051	20230925	41.01	1870	-20.75	20240104	1359	9.05	20240125	2210	-32.94	20230626	1051	41.01	20230925	0.92	N	255220	100	52 억	509060	N	N	N	N
50	20240221	160932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1481	45	2	3.13	1205748527	815228	93.74	1440	1509	1427	1866	1006	1436	1479.02	0.78	89172	1561	1498	1467	1404	1373	1483	1389	53	430	100	910	1	1	52823305	782	22.10	0.78	12	1.54	67.00	1900.00	2210	20230626	-32.99	1051	20230925	40.91	1870	-20.80	20240104	1359	8.98	20240125	2210	-32.99	20230626	1051	40.91	20230925	0.95	N	255220	100	52 억	413581	N	N	N	N
51	20240221	150921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1470	34	2	2.37	1133555159	766508	88.14	1440	1509	1427	1866	1006	1436	1478.86	0.78	105934	1561	1498	1467	1404	1373	1483	1389	53	430	100	910	1	1	52823305	777	21.94	0.77	12	1.45	67.00	1900.00	2210	20230626	-33.48	1051	20230925	39.87	1870	-21.39	20240104	1359	8.17	20240125	2210	-33.48	20230626	1051	39.87	20230925	0.95	N	255220	100	52 억	413581	N	N	N	N
52	20240221	140922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1479	43	2	2.99	1095211733	740516	85.15	1440	1509	1427	1866	1006	1436	1478.98	0.78	108439	1561	1498	1467	1404	1373	1483	1389	53	430	100	910	1	1	52823305	781	22.07	0.78	12	1.40	67.00	1900.00	2210	20230626	-33.08	1051	20230925	40.72	1870	-20.91	20240104	1359	8.83	20240125	2210	-33.08	20230626	1051	40.72	20230925	0.95	N	255220	100	52 억	413581	N	N	N	N
53	20240221	130922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1472	36	2	2.51	953879325	645162	74.19	1440	1509	1427	1866	1006	1436	1478.51	0.78	94772	1561	1498	1467	1404	1373	1483	1389	53	430	100	910	1	1	52823305	778	21.97	0.77	12	1.22	67.00	1900.00	2210	20230626	-33.39	1051	20230925	40.06	1870	-21.28	20240104	1359	8.31	20240125	2210	-33.39	20230626	1051	40.06	20230925	0.95	N	255220	100	52 억	413581	N	N	N	N
54	20240221	120925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1473	37	2	2.58	934335586	631867	72.66	1440	1509	1427	1866	1006	1436	1478.69	0.78	95797	1561	1498	1467	1404	1373	1483	1389	53	430	100	910	1	1	52823305	778	21.99	0.78	12	1.20	67.00	1900.00	2210	20230626	-33.35	1051	20230925	40.15	1870	-21.23	20240104	1359	8.39	20240125	2210	-33.35	20230626	1051	40.15	20230925	0.95	N	255220	100	52 억	413581	N	N	N	N
55	20240221	110930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1481	45	2	3.13	849489756	574655	66.08	1440	1509	1427	1866	1006	1436	1478.26	0.78	99145	1561	1498	1467	1404	1373	1483	1389	53	430	100	910	1	1	52823305	782	22.10	0.78	12	1.09	67.00	1900.00	2210	20230626	-32.99	1051	20230925	40.91	1870	-20.80	20240104	1359	8.98	20240125	2210	-32.99	20230626	1051	40.91	20230925	0.95	N	255220	100	52 억	413581	N	N	N	N
56	20240221	100923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1488	52	2	3.62	391512753	267967	30.81	1440	1488	1427	1866	1006	1436	1461.05	0.78	52490	1561	1498	1467	1404	1373	1483	1389	53	430	100	910	1	1	52823305	786	22.21	0.78	12	0.51	67.00	1900.00	2210	20230626	-32.67	1051	20230925	41.58	1870	-20.43	20240104	1359	9.49	20240125	2210	-32.67	20230626	1051	41.58	20230925	0.95	N	255220	100	52 억	413581	N	N	N	N
57	20240221	090922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1447	11	2	0.77	106240092	73624	8.47	1440	1463	1427	1866	1006	1436	1443.01	0.78	33985	1561	1498	1467	1404	1373	1483	1389	53	430	100	910	1	1	52823305	764	21.60	0.76	12	0.14	67.00	1900.00	2210	20230626	-34.52	1051	20230925	37.68	1870	-22.62	20240104	1359	6.48	20240125	2210	-34.52	20230626	1051	37.68	20230925	0.95	N	255220	100	52 억	413581	N	N	N	N
58	20240220	160917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1436	-22	5	-1.51	1288518671	867799	150.65	1458	1530	1436	1895	1021	1458	1484.86	0.89	-31598	1488	1472	1451	1435	1414	1481	1444	51	437	100	930	1	1	51035226	733	21.43	0.76	12	1.70	67.00	1900.00	2210	20230626	-35.02	1051	20230925	36.63	1870	-23.21	20240104	1359	5.67	20240125	2210	-35.02	20230626	1051	36.63	20230925	0.96	N	255220	100	51 억	452035	N	N	N	N
59	20240220	150916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1445	-13	5	-0.89	1267558727	853229	148.12	1458	1530	1438	1895	1021	1458	1485.60	0.89	-21069	1488	1472	1451	1435	1414	1481	1444	51	437	100	930	1	1	51035226	737	21.57	0.76	12	1.67	67.00	1900.00	2210	20230626	-34.62	1051	20230925	37.49	1870	-22.73	20240104	1359	6.33	20240125	2210	-34.62	20230626	1051	37.49	20230925	0.96	N	255220	100	51 억	452035	N	N	N	N
60	20240220	140914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1440	-18	5	-1.23	1239396916	833687	144.73	1458	1530	1439	1895	1021	1458	1486.65	0.89	-5676	1488	1472	1451	1435	1414	1481	1444	51	437	100	930	1	1	51035226	735	21.49	0.76	12	1.63	67.00	1900.00	2210	20230626	-34.84	1051	20230925	37.01	1870	-22.99	20240104	1359	5.96	20240125	2210	-34.84	20230626	1051	37.01	20230925	0.96	N	255220	100	51 억	452035	N	N	N	N
61	20240220	130917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1453	-5	5	-0.34	994230952	665273	115.49	1458	1530	1448	1895	1021	1458	1494.47	0.89	7872	1488	1472	1451	1435	1414	1481	1444	51	437	100	930	1	1	51035226	742	21.69	0.76	12	1.30	67.00	1900.00	2210	20230626	-34.25	1051	20230925	38.25	1870	-22.30	20240104	1359	6.92	20240125	2210	-34.25	20230626	1051	38.25	20230925	0.96	N	255220	100	51 억	452035	N	N	N	N
62	20240220	120910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1456	-2	5	-0.14	949419552	634426	110.14	1458	1530	1450	1895	1021	1458	1496.50	0.89	31433	1488	1472	1451	1435	1414	1481	1444	51	437	100	930	1	1	51035226	743	21.73	0.77	12	1.24	67.00	1900.00	2210	20230626	-34.12	1051	20230925	38.53	1870	-22.14	20240104	1359	7.14	20240125	2210	-34.12	20230626	1051	38.53	20230925	0.96	N	255220	100	51 억	452035	N	N	N	N
63	20240220	110912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1453	-5	5	-0.34	930802465	621652	107.92	1458	1530	1450	1895	1021	1458	1497.30	0.89	36412	1488	1472	1451	1435	1414	1481	1444	51	437	100	930	1	1	51035226	742	21.69	0.76	12	1.22	67.00	1900.00	2210	20230626	-34.25	1051	20230925	38.25	1870	-22.30	20240104	1359	6.92	20240125	2210	-34.25	20230626	1051	38.25	20230925	0.96	N	255220	100	51 억	452035	N	N	N	N
64	20240220	100905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1479	21	2	1.44	838260789	558490	96.96	1458	1530	1450	1895	1021	1458	1500.94	0.89	74458	1488	1472	1451	1435	1414	1481	1444	51	437	100	930	1	1	51035226	755	22.07	0.78	12	1.09	67.00	1900.00	2210	20230626	-33.08	1051	20230925	40.72	1870	-20.91	20240104	1359	8.83	20240125	2210	-33.08	20230626	1051	40.72	20230925	0.96	N	255220	100	51 억	452035	N	N	N	N
65	20240220	090922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1519	61	2	4.18	311754309	209451	36.36	1458	1521	1450	1895	1021	1458	1488.44	0.89	31332	1488	1472	1451	1435	1414	1481	1444	51	437	100	930	1	1	51035226	775	22.67	0.80	12	0.41	67.00	1900.00	2210	20230626	-31.27	1051	20230925	44.53	1870	-18.77	20240104	1359	11.77	20240125	2210	-31.27	20230626	1051	44.53	20230925	0.96	N	255220	100	51 억	452035	N	N	N	N
66	20240219	160916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1458	20	2	1.39	838494772	575504	216.44	1432	1467	1430	1869	1007	1438	1457.00	0.81	42031	1468	1453	1430	1415	1392	1457	1419	51	431	100	920	1	1	50825055	741	21.76	0.77	12	1.13	67.00	1900.00	2210	20230626	-34.03	1051	20230925	38.73	1870	-22.03	20240104	1359	7.28	20240125	2210	-34.03	20230626	1051	38.73	20230925	0.96	N	255220	100	50 억	410128	N	N	N	N
67	20240219	150921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1454	16	2	1.11	821720793	563967	212.10	1432	1467	1430	1869	1007	1438	1457.06	0.81	48823	1468	1453	1430	1415	1392	1457	1419	51	431	100	920	1	1	50825055	739	21.70	0.77	12	1.11	67.00	1900.00	2210	20230626	-34.21	1051	20230925	38.34	1870	-22.25	20240104	1359	6.99	20240125	2210	-34.21	20230626	1051	38.34	20230925	0.96	N	255220	100	50 억	410128	N	N	N	N
68	20240219	140920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1445	7	2	0.49	807637920	554253	208.44	1432	1467	1430	1869	1007	1438	1457.19	0.81	53849	1468	1453	1430	1415	1392	1457	1419	51	431	100	920	1	1	50825055	734	21.57	0.76	12	1.09	67.00	1900.00	2210	20230626	-34.62	1051	20230925	37.49	1870	-22.73	20240104	1359	6.33	20240125	2210	-34.62	20230626	1051	37.49	20230925	0.96	N	255220	100	50 억	410128	N	N	N	N
69	20240219	130919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1452	14	2	0.97	800319083	549204	206.54	1432	1467	1430	1869	1007	1438	1457.26	0.81	56311	1468	1453	1430	1415	1392	1457	1419	51	431	100	920	1	1	50825055	738	21.67	0.76	12	1.08	67.00	1900.00	2210	20230626	-34.30	1051	20230925	38.15	1870	-22.35	20240104	1359	6.84	20240125	2210	-34.30	20230626	1051	38.15	20230925	0.96	N	255220	100	50 억	410128	N	N	N	N
70	20240219	120917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1457	19	2	1.32	780070469	535256	201.30	1432	1467	1430	1869	1007	1438	1457.41	0.81	55318	1468	1453	1430	1415	1392	1457	1419	51	431	100	920	1	1	50825055	741	21.75	0.77	12	1.05	67.00	1900.00	2210	20230626	-34.07	1051	20230925	38.63	1870	-22.09	20240104	1359	7.21	20240125	2210	-34.07	20230626	1051	38.63	20230925	0.96	N	255220	100	50 억	410128	N	N	N	N
71	20240219	110915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1461	23	2	1.60	772795241	530266	199.42	1432	1467	1430	1869	1007	1438	1457.40	0.81	57963	1468	1453	1430	1415	1392	1457	1419	51	431	100	920	1	1	50825055	743	21.81	0.77	12	1.04	67.00	1900.00	2210	20230626	-33.89	1051	20230925	39.01	1870	-21.87	20240104	1359	7.51	20240125	2210	-33.89	20230626	1051	39.01	20230925	0.96	N	255220	100	50 억	410128	N	N	N	N
72	20240219	100911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1454	16	2	1.11	555258959	381447	143.45	1432	1467	1430	1869	1007	1438	1455.70	0.81	53922	1468	1453	1430	1415	1392	1457	1419	51	431	100	920	1	1	50825055	739	21.70	0.77	12	0.75	67.00	1900.00	2210	20230626	-34.21	1051	20230925	38.34	1870	-22.25	20240104	1359	6.99	20240125	2210	-34.21	20230626	1051	38.34	20230925	0.96	N	255220	100	50 억	410128	N	N	N	N
73	20240219	090912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1457	19	2	1.32	201061287	138542	52.10	1432	1467	1430	1869	1007	1438	1451.34	0.81	29959	1468	1453	1430	1415	1392	1457	1419	51	431	100	920	1	1	50825055	741	21.75	0.77	12	0.27	67.00	1900.00	2210	20230626	-34.07	1051	20230925	38.63	1870	-22.09	20240104	1359	7.21	20240125	2210	-34.07	20230626	1051	38.63	20230925	0.96	N	255220	100	50 억	410128	N	N	N	N
74	20240216	160905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1438	-8	5	-0.55	378374907	265890	111.34	1438	1445	1407	1879	1013	1446	1423.02	0.72	48581	1480	1463	1442	1425	1404	1471	1433	51	433	100	920	1	1	50825055	731	21.46	0.76	12	0.52	67.00	1900.00	2210	20230626	-34.93	1051	20230925	36.82	1870	-23.10	20240104	1359	5.81	20240125	2210	-34.93	20230626	1051	36.82	20230925	0.95	N	255220	100	50 억	365600	N	N	N	N
75	20240216	150912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1438	-8	5	-0.55	373843854	262740	110.03	1438	1445	1407	1879	1013	1446	1422.87	0.72	46557	1480	1463	1442	1425	1404	1471	1433	51	433	100	920	1	1	50825055	731	21.46	0.76	12	0.52	67.00	1900.00	2210	20230626	-34.93	1051	20230925	36.82	1870	-23.10	20240104	1359	5.81	20240125	2210	-34.93	20230626	1051	36.82	20230925	0.95	N	255220	100	50 억	365600	N	N	N	N
76	20240216	140916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1441	-5	5	-0.35	343522135	241657	101.20	1438	1445	1407	1879	1013	1446	1421.53	0.72	30665	1480	1463	1442	1425	1404	1471	1433	51	433	100	920	1	1	50825055	732	21.51	0.76	12	0.48	67.00	1900.00	2210	20230626	-34.80	1051	20230925	37.11	1870	-22.94	20240104	1359	6.03	20240125	2210	-34.80	20230626	1051	37.11	20230925	0.95	N	255220	100	50 억	365600	N	N	N	N
77	20240216	130910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1419	-27	5	-1.87	311712373	219520	91.93	1438	1440	1407	1879	1013	1446	1419.97	0.72	18076	1480	1463	1442	1425	1404	1471	1433	51	433	100	920	1	1	50825055	721	21.18	0.75	12	0.43	67.00	1900.00	2210	20230626	-35.79	1051	20230925	35.01	1870	-24.12	20240104	1359	4.42	20240125	2210	-35.79	20230626	1051	35.01	20230925	0.95	N	255220	100	50 억	365600	N	N	N	N
78	20240216	120913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1421	-25	5	-1.73	278076987	195861	82.02	1438	1440	1407	1879	1013	1446	1419.77	0.72	7498	1480	1463	1442	1425	1404	1471	1433	51	433	100	920	1	1	50825055	722	21.21	0.75	12	0.39	67.00	1900.00	2210	20230626	-35.70	1051	20230925	35.20	1870	-24.01	20240104	1359	4.56	20240125	2210	-35.70	20230626	1051	35.20	20230925	0.95	N	255220	100	50 억	365600	N	N	N	N
79	20240216	110920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1426	-20	5	-1.38	247494202	174432	73.05	1438	1440	1407	1879	1013	1446	1418.86	0.72	2217	1480	1463	1442	1425	1404	1471	1433	51	433	100	920	1	1	50825055	725	21.28	0.75	12	0.34	67.00	1900.00	2210	20230626	-35.48	1051	20230925	35.68	1870	-23.74	20240104	1359	4.93	20240125	2210	-35.48	20230626	1051	35.68	20230925	0.95	N	255220	100	50 억	365600	N	N	N	N
80	20240216	100913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1411	-35	5	-2.42	175109912	123174	51.58	1438	1440	1410	1879	1013	1446	1421.64	0.72	17524	1480	1463	1442	1425	1404	1471	1433	51	433	100	920	1	1	50825055	717	21.06	0.74	12	0.24	67.00	1900.00	2210	20230626	-36.15	1051	20230925	34.25	1870	-24.55	20240104	1359	3.83	20240125	2210	-36.15	20230626	1051	34.25	20230925	0.95	N	255220	100	50 억	365600	N	N	N	N
81	20240216	090906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1430	-16	5	-1.11	7128350	4980	2.09	1438	1438	1426	1879	1013	1446	1431.37	0.72	-2081	1480	1463	1442	1425	1404	1471	1433	51	433	100	920	1	1	50825055	727	21.34	0.75	12	0.01	67.00	1900.00	2210	20230626	-35.29	1051	20230925	36.06	1870	-23.53	20240104	1359	5.22	20240125	2210	-35.29	20230626	1051	36.06	20230925	0.95	N	255220	100	50 억	365600	N	N	N	N
82	20240215	160904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1446	7	2	0.49	343705457	238382	27.02	1438	1459	1421	1870	1008	1439	1441.82	0.69	15749	1534	1486	1452	1404	1370	1469	1387	51	431	100	920	1	1	50825055	735	21.58	0.76	12	0.47	67.00	1900.00	2210	20230626	-34.57	1051	20230925	37.58	1870	-22.67	20240104	1359	6.40	20240125	2210	-34.57	20230626	1051	37.58	20230925	0.95	N	255220	100	50 억	350728	N	N	N	N
83	20240215	150910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1447	8	2	0.56	333145658	231062	26.19	1438	1459	1421	1870	1008	1439	1441.80	0.69	17217	1534	1486	1452	1404	1370	1469	1387	51	431	100	920	1	1	50825055	735	21.60	0.76	12	0.45	67.00	1900.00	2210	20230626	-34.52	1051	20230925	37.68	1870	-22.62	20240104	1359	6.48	20240125	2210	-34.52	20230626	1051	37.68	20230925	0.95	N	255220	100	50 억	350728	N	N	N	N
84	20240215	140904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1441	2	2	0.14	196428435	136454	15.47	1438	1459	1421	1870	1008	1439	1439.52	0.69	3922	1534	1486	1452	1404	1370	1469	1387	51	431	100	920	1	1	50825055	732	21.51	0.76	12	0.27	67.00	1900.00	2210	20230626	-34.80	1051	20230925	37.11	1870	-22.94	20240104	1359	6.03	20240125	2210	-34.80	20230626	1051	37.11	20230925	0.95	N	255220	100	50 억	350728	N	N	N	N
85	20240215	130843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1442	3	2	0.21	158745768	110273	12.50	1438	1459	1421	1870	1008	1439	1439.57	0.69	9305	1534	1486	1452	1404	1370	1469	1387	51	431	100	920	1	1	50825055	733	21.52	0.76	12	0.22	67.00	1900.00	2210	20230626	-34.75	1051	20230925	37.20	1870	-22.89	20240104	1359	6.11	20240125	2210	-34.75	20230626	1051	37.20	20230925	0.95	N	255220	100	50 억	350728	N	N	N	N
86	20240215	120905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1446	7	2	0.49	130825289	90868	10.30	1438	1459	1421	1870	1008	1439	1439.73	0.69	24589	1534	1486	1452	1404	1370	1469	1387	51	431	100	920	1	1	50825055	735	21.58	0.76	12	0.18	67.00	1900.00	2210	20230626	-34.57	1051	20230925	37.58	1870	-22.67	20240104	1359	6.40	20240125	2210	-34.57	20230626	1051	37.58	20230925	0.95	N	255220	100	50 억	350728	N	N	N	N
87	20240215	110858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1442	3	2	0.21	118127426	82074	9.30	1438	1459	1421	1870	1008	1439	1439.28	0.69	24893	1534	1486	1452	1404	1370	1469	1387	51	431	100	920	1	1	50825055	733	21.52	0.76	12	0.16	67.00	1900.00	2210	20230626	-34.75	1051	20230925	37.20	1870	-22.89	20240104	1359	6.11	20240125	2210	-34.75	20230626	1051	37.20	20230925	0.95	N	255220	100	50 억	350728	N	N	N	N
88	20240215	100858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1457	18	2	1.25	99942583	69500	7.88	1438	1459	1421	1870	1008	1439	1438.02	0.69	26170	1534	1486	1452	1404	1370	1469	1387	51	431	100	920	1	1	50825055	741	21.75	0.77	12	0.14	67.00	1900.00	2210	20230626	-34.07	1051	20230925	38.63	1870	-22.09	20240104	1359	7.21	20240125	2210	-34.07	20230626	1051	38.63	20230925	0.95	N	255220	100	50 억	350728	N	N	N	N
89	20240215	090901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1432	-7	5	-0.49	31481967	22024	2.50	1438	1438	1422	1870	1008	1439	1429.44	0.69	-1205	1534	1486	1452	1404	1370	1469	1387	51	431	100	920	1	1	50825055	728	21.37	0.75	12	0.04	67.00	1900.00	2210	20230626	-35.20	1051	20230925	36.25	1870	-23.42	20240104	1359	5.37	20240125	2210	-35.20	20230626	1051	36.25	20230925	0.95	N	255220	100	50 억	350728	N	N	N	N
90	20240214	160855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1439	-37	5	-2.51	1269980928	877359	77.37	1475	1500	1418	1918	1034	1476	1447.34	0.87	-91378	1552	1514	1462	1424	1372	1488	1398	51	442	100	940	1	1	50825055	731	21.48	0.76	12	1.73	67.00	1900.00	2210	20230626	-34.89	1051	20230925	36.92	1870	-23.05	20240104	1359	5.89	20240125	2210	-34.89	20230626	1051	36.92	20230925	0.96	N	255220	100	50 억	443072	N	N	N	N
91	20240214	150856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1429	-47	5	-3.18	1203591922	831094	73.29	1475	1500	1418	1918	1034	1476	1448.00	0.87	-78480	1552	1514	1462	1424	1372	1488	1398	51	442	100	940	1	1	50825055	726	21.33	0.75	12	1.64	67.00	1900.00	2210	20230626	-35.34	1051	20230925	35.97	1870	-23.58	20240104	1359	5.15	20240125	2210	-35.34	20230626	1051	35.97	20230925	0.96	N	255220	100	50 억	443072	N	N	N	N
92	20240214	140852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1439	-37	5	-2.51	1153057305	795858	70.18	1475	1500	1418	1918	1034	1476	1448.61	0.87	-56908	1552	1514	1462	1424	1372	1488	1398	51	442	100	940	1	1	50825055	731	21.48	0.76	12	1.57	67.00	1900.00	2210	20230626	-34.89	1051	20230925	36.92	1870	-23.05	20240104	1359	5.89	20240125	2210	-34.89	20230626	1051	36.92	20230925	0.96	N	255220	100	50 억	443072	N	N	N	N
93	20240214	130856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1425	-51	5	-3.46	1044630543	720407	63.53	1475	1500	1418	1918	1034	1476	1449.83	0.87	-59481	1552	1514	1462	1424	1372	1488	1398	51	442	100	940	1	1	50825055	724	21.27	0.75	12	1.42	67.00	1900.00	2210	20230626	-35.52	1051	20230925	35.59	1870	-23.80	20240104	1359	4.86	20240125	2210	-35.52	20230626	1051	35.59	20230925	0.96	N	255220	100	50 억	443072	N	N	N	N
94	20240214	120849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1421	-55	5	-3.73	770581238	528482	46.60	1475	1500	1419	1918	1034	1476	1457.89	0.87	-45590	1552	1514	1462	1424	1372	1488	1398	51	442	100	940	1	1	50825055	722	21.21	0.75	12	1.04	67.00	1900.00	2210	20230626	-35.70	1051	20230925	35.20	1870	-24.01	20240104	1359	4.56	20240125	2210	-35.70	20230626	1051	35.20	20230925	0.96	N	255220	100	50 억	443072	N	N	N	N
95	20240214	110854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1453	-23	5	-1.56	377555879	255838	22.56	1475	1500	1453	1918	1034	1476	1475.76	0.87	12192	1552	1514	1462	1424	1372	1488	1398	51	442	100	940	1	1	50825055	738	21.69	0.76	12	0.50	67.00	1900.00	2210	20230626	-34.25	1051	20230925	38.25	1870	-22.30	20240104	1359	6.92	20240125	2210	-34.25	20230626	1051	38.25	20230925	0.96	N	255220	100	50 억	443072	N	N	N	N
96	20240214	090845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1480	4	2	0.27	74537634	50326	4.44	1475	1500	1464	1918	1034	1476	1481.80	0.87	27555	1552	1514	1462	1424	1372	1488	1398	51	442	100	940	1	1	50825055	752	22.09	0.78	12	0.10	67.00	1900.00	2210	20230626	-33.03	1051	20230925	40.82	1870	-20.86	20240104	1359	8.90	20240125	2210	-33.03	20230626	1051	40.82	20230925	0.96	N	255220	100	50 억	443072	N	N	N	N
97	20240213	160844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1476	43	2	3.00	1660085658	1131350	228.52	1500	1500	1410	1862	1004	1433	1467.35	0.75	51066	1525	1479	1424	1378	1323	1502	1401	51	429	100	910	1	1	50825055	750	22.03	0.78	12	2.23	67.00	1900.00	2210	20230626	-33.21	1051	20230925	40.44	1870	-21.07	20240104	1359	8.61	20240125	2210	-33.21	20230626	1051	40.44	20230925	0.96	N	255220	100	50 억	381490	N	N	N	N
98	20240213	150841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1465	32	2	2.23	1644635365	1120861	226.40	1500	1500	1410	1862	1004	1433	1467.30	0.75	53675	1525	1479	1424	1378	1323	1502	1401	51	429	100	910	1	1	50825055	745	21.87	0.77	12	2.21	67.00	1900.00	2210	20230626	-33.71	1051	20230925	39.39	1870	-21.66	20240104	1359	7.80	20240125	2210	-33.71	20230626	1051	39.39	20230925	0.96	N	255220	100	50 억	381490	N	N	N	N
99	20240213	140850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1473	40	2	2.79	1611670634	1098368	221.86	1500	1500	1410	1862	1004	1433	1467.33	0.75	53943	1525	1479	1424	1378	1323	1502	1401	51	429	100	910	1	1	50825055	749	21.99	0.78	12	2.16	67.00	1900.00	2210	20230626	-33.35	1051	20230925	40.15	1870	-21.23	20240104	1359	8.39	20240125	2210	-33.35	20230626	1051	40.15	20230925	0.96	N	255220	100	50 억	381490	N	N	N	N
100	20240213	130839	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1474	41	2	2.86	1566310139	1067601	215.64	1500	1500	1410	1862	1004	1433	1467.13	0.75	36603	1525	1479	1424	1378	1323	1502	1401	51	429	100	910	1	1	50825055	749	22.00	0.78	12	2.10	67.00	1900.00	2210	20230626	-33.30	1051	20230925	40.25	1870	-21.18	20240104	1359	8.46	20240125	2210	-33.30	20230626	1051	40.25	20230925	0.96	N	255220	100	50 억	381490	N	N	N	N
101	20240213	120850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1473	40	2	2.79	1470977162	1003073	202.61	1500	1500	1410	1862	1004	1433	1466.47	0.75	24422	1525	1479	1424	1378	1323	1502	1401	51	429	100	910	1	1	50825055	749	21.99	0.78	12	1.97	67.00	1900.00	2210	20230626	-33.35	1051	20230925	40.15	1870	-21.23	20240104	1359	8.39	20240125	2210	-33.35	20230626	1051	40.15	20230925	0.96	N	255220	100	50 억	381490	N	N	N	N
102	20240213	110911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1450	17	2	1.19	1298180738	884857	178.73	1500	1500	1410	1862	1004	1433	1467.11	0.75	-51553	1525	1479	1424	1378	1323	1502	1401	51	429	100	910	1	1	50825055	737	21.64	0.76	12	1.74	67.00	1900.00	2210	20230626	-34.39	1051	20230925	37.96	1870	-22.46	20240104	1359	6.70	20240125	2210	-34.39	20230626	1051	37.96	20230925	0.96	N	255220	100	50 억	381490	N	N	N	N
103	20240213	100726	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1438	5	2	0.35	1036310079	702854	141.97	1500	1500	1438	1862	1004	1433	1474.43	0.75	-22696	1525	1479	1424	1378	1323	1502	1401	51	429	100	910	1	1	50825055	731	21.46	0.76	12	1.38	67.00	1900.00	2210	20230626	-34.93	1051	20230925	36.82	1870	-23.10	20240104	1359	5.81	20240125	2210	-34.93	20230626	1051	36.82	20230925	0.96	N	255220	100	50 억	381490	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History