KissMeData/198440/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1807	10	2	0.56	116538529	64790	159.65	1800	1825	1790	2335	1258	1797	1798.71	1.08	-6608	1811	1804	1798	1791	1785	1807	1794	32	538	100	1290	1	1	31979960	578	-7.44	0.53	12	0.20	-243.00	3419.00	2895	20230519	-37.58	1568	20231114	15.24	1864	-3.06	20240221	1633	10.66	20240129	2895	-37.58	20230519	1568	15.24	20231114	1.87	N	198440	100	31 억	345454	N	N	N	N
3	20240229	150907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	3	2	0.17	103988954	57818	142.47	1800	1825	1790	2335	1258	1797	1798.56	1.08	-7294	1811	1804	1798	1791	1785	1807	1794	32	538	100	1290	1	1	31979960	576	-7.41	0.53	12	0.18	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.87	N	198440	100	31 억	345454	N	N	N	N
4	20240229	140909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1793	-4	5	-0.22	87140459	48447	119.38	1800	1825	1790	2335	1258	1797	1798.68	1.08	-6282	1811	1804	1798	1791	1785	1807	1794	32	538	100	1290	1	1	31979960	573	-7.38	0.52	12	0.15	-243.00	3419.00	2895	20230519	-38.07	1568	20231114	14.35	1864	-3.81	20240221	1633	9.80	20240129	2895	-38.07	20230519	1568	14.35	20231114	1.87	N	198440	100	31 억	345454	N	N	N	N
5	20240229	130905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1796	-1	5	-0.06	85439224	47499	117.04	1800	1825	1790	2335	1258	1797	1798.76	1.08	-6281	1811	1804	1798	1791	1785	1807	1794	32	538	100	1290	1	1	31979960	574	-7.39	0.53	12	0.15	-243.00	3419.00	2895	20230519	-37.96	1568	20231114	14.54	1864	-3.65	20240221	1633	9.98	20240129	2895	-37.96	20230519	1568	14.54	20231114	1.87	N	198440	100	31 억	345454	N	N	N	N
6	20240229	120907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1799	2	2	0.11	70878906	39383	97.05	1800	1825	1793	2335	1258	1797	1799.73	1.08	-5965	1811	1804	1798	1791	1785	1807	1794	32	538	100	1290	1	1	31979960	575	-7.40	0.53	12	0.12	-243.00	3419.00	2895	20230519	-37.86	1568	20231114	14.73	1864	-3.49	20240221	1633	10.17	20240129	2895	-37.86	20230519	1568	14.73	20231114	1.87	N	198440	100	31 억	345454	N	N	N	N
7	20240229	110908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1794	-3	5	-0.17	67876259	37710	92.92	1800	1825	1793	2335	1258	1797	1799.95	1.08	-5167	1811	1804	1798	1791	1785	1807	1794	32	538	100	1290	1	1	31979960	574	-7.38	0.52	12	0.12	-243.00	3419.00	2895	20230519	-38.03	1568	20231114	14.41	1864	-3.76	20240221	1633	9.86	20240129	2895	-38.03	20230519	1568	14.41	20231114	1.87	N	198440	100	31 억	345454	N	N	N	N
8	20240229	100909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	0	3	0.00	44299558	24578	60.56	1800	1825	1795	2335	1258	1797	1802.41	1.08	-5448	1811	1804	1798	1791	1785	1807	1794	32	538	100	1290	1	1	31979960	575	-7.40	0.53	12	0.08	-243.00	3419.00	2895	20230519	-37.93	1568	20231114	14.60	1864	-3.59	20240221	1633	10.04	20240129	2895	-37.93	20230519	1568	14.60	20231114	1.87	N	198440	100	31 억	345454	N	N	N	N
9	20240229	090907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1803	6	2	0.33	11321929	6225	15.34	1800	1825	1800	2335	1258	1797	1818.78	1.08	-4915	1811	1804	1798	1791	1785	1807	1794	32	538	100	1290	1	1	31979960	577	-7.42	0.53	12	0.02	-243.00	3419.00	2895	20230519	-37.72	1568	20231114	14.99	1864	-3.27	20240221	1633	10.41	20240129	2895	-37.72	20230519	1568	14.99	20231114	1.87	N	198440	100	31 억	345454	N	N	N	N
10	20240228	160815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	-4	5	-0.22	72931052	40582	42.67	1792	1805	1792	2340	1261	1801	1797.13	1.07	1965	1818	1809	1802	1793	1786	1809	1793	32	539	100	1290	1	1	31979960	575	-7.40	0.53	12	0.13	-243.00	3419.00	2895	20230519	-37.93	1568	20231114	14.60	1864	-3.59	20240221	1633	10.04	20240129	2895	-37.93	20230519	1568	14.60	20231114	1.90	N	198440	100	31 억	343489	N	N	N	N
11	20240228	150815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1796	-5	5	-0.28	70947582	39478	41.51	1792	1805	1792	2340	1261	1801	1797.14	1.07	1680	1818	1809	1802	1793	1786	1809	1793	32	539	100	1290	1	1	31979960	574	-7.39	0.53	12	0.12	-243.00	3419.00	2895	20230519	-37.96	1568	20231114	14.54	1864	-3.65	20240221	1633	9.98	20240129	2895	-37.96	20230519	1568	14.54	20231114	1.90	N	198440	100	31 억	343489	N	N	N	N
12	20240228	140906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-1	5	-0.06	57872712	32207	33.86	1792	1805	1792	2340	1261	1801	1796.90	1.07	1026	1818	1809	1802	1793	1786	1809	1793	32	539	100	1290	1	1	31979960	576	-7.41	0.53	12	0.10	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.90	N	198440	100	31 억	343489	N	N	N	N
13	20240228	130906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1801	0	3	0.00	56934901	31686	33.31	1792	1805	1792	2340	1261	1801	1796.85	1.07	1006	1818	1809	1802	1793	1786	1809	1793	32	539	100	1290	1	1	31979960	576	-7.41	0.53	12	0.10	-243.00	3419.00	2895	20230519	-37.79	1568	20231114	14.86	1864	-3.38	20240221	1633	10.29	20240129	2895	-37.79	20230519	1568	14.86	20231114	1.90	N	198440	100	31 억	343489	N	N	N	N
14	20240228	120909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1793	-8	5	-0.44	56530329	31461	33.08	1792	1805	1792	2340	1261	1801	1796.84	1.07	1119	1818	1809	1802	1793	1786	1809	1793	32	539	100	1290	1	1	31979960	573	-7.38	0.52	12	0.10	-243.00	3419.00	2895	20230519	-38.07	1568	20231114	14.35	1864	-3.81	20240221	1633	9.80	20240129	2895	-38.07	20230519	1568	14.35	20231114	1.90	N	198440	100	31 억	343489	N	N	N	N
15	20240228	110833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-1	5	-0.06	32335088	17987	18.91	1792	1805	1792	2340	1261	1801	1797.69	1.07	922	1818	1809	1802	1793	1786	1809	1793	32	539	100	1290	1	1	31979960	576	-7.41	0.53	12	0.06	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.90	N	198440	100	31 억	343489	N	N	N	N
16	20240228	100904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-1	5	-0.06	27391597	15237	16.02	1792	1805	1792	2340	1261	1801	1797.70	1.07	922	1818	1809	1802	1793	1786	1809	1793	32	539	100	1290	1	1	31979960	576	-7.41	0.53	12	0.05	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.90	N	198440	100	31 억	343489	N	N	N	N
17	20240228	090909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1802	1	2	0.06	15208354	8462	8.90	1792	1802	1792	2340	1261	1801	1797.25	1.07	517	1818	1809	1802	1793	1786	1809	1793	32	539	100	1290	1	1	31979960	576	-7.42	0.53	12	0.03	-243.00	3419.00	2895	20230519	-37.75	1568	20231114	14.92	1864	-3.33	20240221	1633	10.35	20240129	2895	-37.75	20230519	1568	14.92	20231114	1.90	N	198440	100	31 억	343489	N	N	N	N
18	20240227	160906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1801	-12	5	-0.66	171190036	95063	214.89	1801	1811	1795	2355	1270	1813	1800.81	1.06	2095	1874	1843	1828	1797	1782	1836	1790	32	542	100	1300	1	1	31979960	576	-7.41	0.53	12	0.30	-243.00	3419.00	2895	20230519	-37.79	1568	20231114	14.86	1864	-3.38	20240221	1633	10.29	20240129	2895	-37.79	20230519	1568	14.86	20231114	1.96	N	198440	100	31 억	338599	N	N	N	N
19	20240227	150906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-13	5	-0.72	170988364	94951	214.63	1801	1811	1795	2355	1270	1813	1800.81	1.06	2184	1874	1843	1828	1797	1782	1836	1790	32	542	100	1300	1	1	31979960	576	-7.41	0.53	12	0.30	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.96	N	198440	100	31 억	338599	N	N	N	N
20	20240227	140903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1795	-18	5	-0.99	150349143	83459	188.65	1801	1811	1795	2355	1270	1813	1801.47	1.06	2507	1874	1843	1828	1797	1782	1836	1790	32	542	100	1300	1	1	31979960	574	-7.39	0.53	12	0.26	-243.00	3419.00	2895	20230519	-38.00	1568	20231114	14.48	1864	-3.70	20240221	1633	9.92	20240129	2895	-38.00	20230519	1568	14.48	20231114	1.96	N	198440	100	31 억	338599	N	N	N	N
21	20240227	130825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-13	5	-0.72	117699505	65291	147.59	1801	1811	1799	2355	1270	1813	1802.69	1.06	2460	1874	1843	1828	1797	1782	1836	1790	32	542	100	1300	1	1	31979960	576	-7.41	0.53	12	0.20	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.96	N	198440	100	31 억	338599	N	N	N	N
22	20240227	120907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1799	-14	5	-0.77	86265139	47822	108.10	1801	1811	1799	2355	1270	1813	1803.88	1.06	2167	1874	1843	1828	1797	1782	1836	1790	32	542	100	1300	1	1	31979960	575	-7.40	0.53	12	0.15	-243.00	3419.00	2895	20230519	-37.86	1568	20231114	14.73	1864	-3.49	20240221	1633	10.17	20240129	2895	-37.86	20230519	1568	14.73	20231114	1.96	N	198440	100	31 억	338599	N	N	N	N
23	20240227	110906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	-3	5	-0.17	70578320	39106	88.40	1801	1811	1799	2355	1270	1813	1804.80	1.06	1974	1874	1843	1828	1797	1782	1836	1790	32	542	100	1300	1	1	31979960	579	-7.45	0.53	12	0.12	-243.00	3419.00	2895	20230519	-37.48	1568	20231114	15.43	1864	-2.90	20240221	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	1.96	N	198440	100	31 억	338599	N	N	N	N
24	20240227	100901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1811	-2	5	-0.11	62618184	34698	78.43	1801	1811	1799	2355	1270	1813	1804.66	1.06	1788	1874	1843	1828	1797	1782	1836	1790	32	542	100	1300	1	1	31979960	579	-7.45	0.53	12	0.11	-243.00	3419.00	2895	20230519	-37.44	1568	20231114	15.50	1864	-2.84	20240221	1633	10.90	20240129	2895	-37.44	20230519	1568	15.50	20231114	1.96	N	198440	100	31 억	338599	N	N	N	N
25	20240227	090906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1802	-11	5	-0.61	4347466	2413	5.45	1801	1804	1801	2355	1270	1813	1801.69	1.06	1061	1874	1843	1828	1797	1782	1836	1790	32	542	100	1300	1	1	31979960	576	-7.42	0.53	12	0.01	-243.00	3419.00	2895	20230519	-37.75	1568	20231114	14.92	1864	-3.33	20240221	1633	10.35	20240129	2895	-37.75	20230519	1568	14.92	20231114	1.96	N	198440	100	31 억	338599	N	N	N	N
26	20240226	160901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1813	-2	5	-0.11	80444640	44239	136.00	1859	1859	1813	2355	1271	1815	1818.41	1.07	-3259	1827	1820	1813	1806	1799	1824	1810	32	540	100	1300	1	1	31979960	580	-7.46	0.53	12	0.14	-243.00	3419.00	2895	20230519	-37.37	1568	20231114	15.62	1864	-2.74	20240221	1633	11.02	20240129	2895	-37.37	20230519	1568	15.62	20231114	1.99	N	198440	100	31 억	341858	N	N	N	N
27	20240226	150856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1820	5	2	0.28	73612434	40472	124.42	1859	1859	1813	2355	1271	1815	1818.85	1.07	-3230	1827	1820	1813	1806	1799	1824	1810	32	540	100	1300	1	1	31979960	582	-7.49	0.53	12	0.13	-243.00	3419.00	2895	20230519	-37.13	1568	20231114	16.07	1864	-2.36	20240221	1633	11.45	20240129	2895	-37.13	20230519	1568	16.07	20231114	1.99	N	198440	100	31 억	341858	N	N	N	N
28	20240226	140900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1816	1	2	0.06	67342346	37018	113.80	1859	1859	1813	2355	1271	1815	1819.18	1.07	-1922	1827	1820	1813	1806	1799	1824	1810	32	540	100	1300	1	1	31979960	581	-7.47	0.53	12	0.12	-243.00	3419.00	2895	20230519	-37.27	1568	20231114	15.82	1864	-2.58	20240221	1633	11.21	20240129	2895	-37.27	20230519	1568	15.82	20231114	1.99	N	198440	100	31 억	341858	N	N	N	N
29	20240226	130854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1815	0	3	0.00	49152737	27035	83.11	1859	1859	1813	2355	1271	1815	1818.11	1.07	-778	1827	1820	1813	1806	1799	1824	1810	32	540	100	1300	1	1	31979960	580	-7.47	0.53	12	0.08	-243.00	3419.00	2895	20230519	-37.31	1568	20231114	15.75	1864	-2.63	20240221	1633	11.15	20240129	2895	-37.31	20230519	1568	15.75	20231114	1.99	N	198440	100	31 억	341858	N	N	N	N
30	20240226	120853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1813	-2	5	-0.11	47250641	25987	79.89	1859	1859	1813	2355	1271	1815	1818.24	1.07	-717	1827	1820	1813	1806	1799	1824	1810	32	540	100	1300	1	1	31979960	580	-7.46	0.53	12	0.08	-243.00	3419.00	2895	20230519	-37.37	1568	20231114	15.62	1864	-2.74	20240221	1633	11.02	20240129	2895	-37.37	20230519	1568	15.62	20231114	1.99	N	198440	100	31 억	341858	N	N	N	N
31	20240226	110853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1814	-1	5	-0.06	40777571	22418	68.92	1859	1859	1813	2355	1271	1815	1818.97	1.07	1297	1827	1820	1813	1806	1799	1824	1810	32	540	100	1300	1	1	31979960	580	-7.47	0.53	12	0.07	-243.00	3419.00	2895	20230519	-37.34	1568	20231114	15.69	1864	-2.68	20240221	1633	11.08	20240129	2895	-37.34	20230519	1568	15.69	20231114	1.99	N	198440	100	31 억	341858	N	N	N	N
32	20240226	100850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1820	5	2	0.28	33849105	18610	57.21	1859	1859	1813	2355	1271	1815	1818.87	1.07	1298	1827	1820	1813	1806	1799	1824	1810	32	540	100	1300	1	1	31979960	582	-7.49	0.53	12	0.06	-243.00	3419.00	2895	20230519	-37.13	1568	20231114	16.07	1864	-2.36	20240221	1633	11.45	20240129	2895	-37.13	20230519	1568	16.07	20231114	1.99	N	198440	100	31 억	341858	N	N	N	N
33	20240226	090849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1818	3	2	0.17	13010845	7132	21.93	1859	1859	1815	2355	1271	1815	1824.29	1.07	4710	1827	1820	1813	1806	1799	1824	1810	32	540	100	1300	1	1	31979960	581	-7.48	0.53	12	0.02	-243.00	3419.00	2895	20230519	-37.20	1568	20231114	15.94	1864	-2.47	20240221	1633	11.33	20240129	2895	-37.20	20230519	1568	15.94	20231114	1.99	N	198440	100	31 억	341858	N	N	N	N
34	20240223	160850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1815	4	2	0.22	58355008	32220	53.07	1809	1820	1806	2350	1268	1811	1811.14	1.06	3611	1857	1834	1820	1797	1783	1827	1790	32	539	100	1300	1	1	31979960	580	-7.47	0.53	12	0.10	-243.00	3419.00	2895	20230519	-37.31	1568	20231114	15.75	1864	-2.63	20240221	1633	11.15	20240129	2895	-37.31	20230519	1568	15.75	20231114	1.99	N	198440	100	31 억	338247	N	N	N	N
35	20240223	150845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1815	4	2	0.22	56545403	31223	51.42	1809	1820	1806	2350	1268	1811	1811.02	1.06	3501	1857	1834	1820	1797	1783	1827	1790	32	539	100	1300	1	1	31979960	580	-7.47	0.53	12	0.10	-243.00	3419.00	2895	20230519	-37.31	1568	20231114	15.75	1864	-2.63	20240221	1633	11.15	20240129	2895	-37.31	20230519	1568	15.75	20231114	1.99	N	198440	100	31 억	338247	N	N	N	N
36	20240223	140846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1817	6	2	0.33	50377900	27828	45.83	1809	1820	1806	2350	1268	1811	1810.33	1.06	2553	1857	1834	1820	1797	1783	1827	1790	32	539	100	1300	1	1	31979960	581	-7.48	0.53	12	0.09	-243.00	3419.00	2895	20230519	-37.24	1568	20231114	15.88	1864	-2.52	20240221	1633	11.27	20240129	2895	-37.24	20230519	1568	15.88	20231114	1.99	N	198440	100	31 억	338247	N	N	N	N
37	20240223	130843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1813	2	2	0.11	41071772	22696	37.38	1809	1820	1806	2350	1268	1811	1809.65	1.06	1511	1857	1834	1820	1797	1783	1827	1790	32	539	100	1300	1	1	31979960	580	-7.46	0.53	12	0.07	-243.00	3419.00	2895	20230519	-37.37	1568	20231114	15.62	1864	-2.74	20240221	1633	11.02	20240129	2895	-37.37	20230519	1568	15.62	20231114	1.99	N	198440	100	31 억	338247	N	N	N	N
38	20240223	120846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1815	4	2	0.22	40357467	22302	36.73	1809	1820	1806	2350	1268	1811	1809.59	1.06	1455	1857	1834	1820	1797	1783	1827	1790	32	539	100	1300	1	1	31979960	580	-7.47	0.53	12	0.07	-243.00	3419.00	2895	20230519	-37.31	1568	20231114	15.75	1864	-2.63	20240221	1633	11.15	20240129	2895	-37.31	20230519	1568	15.75	20231114	1.99	N	198440	100	31 억	338247	N	N	N	N
39	20240223	110837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1811	0	3	0.00	37711440	20841	34.33	1809	1820	1806	2350	1268	1811	1809.48	1.06	1300	1857	1834	1820	1797	1783	1827	1790	32	539	100	1300	1	1	31979960	579	-7.45	0.53	12	0.07	-243.00	3419.00	2895	20230519	-37.44	1568	20231114	15.50	1864	-2.84	20240221	1633	10.90	20240129	2895	-37.44	20230519	1568	15.50	20231114	1.99	N	198440	100	31 억	338247	N	N	N	N
40	20240223	100841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	-1	5	-0.06	23454819	12959	21.34	1809	1820	1808	2350	1268	1811	1809.93	1.06	229	1857	1834	1820	1797	1783	1827	1790	32	539	100	1300	1	1	31979960	579	-7.45	0.53	12	0.04	-243.00	3419.00	2895	20230519	-37.48	1568	20231114	15.43	1864	-2.90	20240221	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	1.99	N	198440	100	31 억	338247	N	N	N	N
41	20240223	090844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	-1	5	-0.06	2615214	1445	2.38	1809	1811	1809	2350	1268	1811	1809.84	1.06	524	1857	1834	1820	1797	1783	1827	1790	32	539	100	1300	1	1	31979960	579	-7.45	0.53	12	0.00	-243.00	3419.00	2895	20230519	-37.48	1568	20231114	15.43	1864	-2.90	20240221	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	1.99	N	198440	100	31 억	338247	N	N	N	N
42	20240222	160831	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1811	-23	5	-1.25	110705528	60715	75.47	1834	1843	1806	2380	1284	1834	1823.37	1.07	-3349	1886	1860	1838	1812	1790	1849	1801	32	546	100	1320	1	1	31979960	579	-7.45	0.53	12	0.19	-243.00	3419.00	2895	20230519	-37.44	1568	20231114	15.50	1864	-2.84	20240221	1633	10.90	20240129	2895	-37.44	20230519	1568	15.50	20231114	2.02	N	198440	100	31 억	341596	N	N	N	N
43	20240222	150840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1820	-14	5	-0.76	104710190	57414	71.37	1834	1843	1806	2380	1284	1834	1823.77	1.07	-3708	1886	1860	1838	1812	1790	1849	1801	32	546	100	1320	1	1	31979960	582	-7.49	0.53	12	0.18	-243.00	3419.00	2895	20230519	-37.13	1568	20231114	16.07	1864	-2.36	20240221	1633	11.45	20240129	2895	-37.13	20230519	1568	16.07	20231114	2.02	N	198440	100	31 억	341596	N	N	N	N
44	20240222	140838	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1830	-4	5	-0.22	83339996	45676	56.78	1834	1843	1806	2380	1284	1834	1824.59	1.07	-2231	1886	1860	1838	1812	1790	1849	1801	32	546	100	1320	1	1	31979960	585	-7.53	0.54	12	0.14	-243.00	3419.00	2895	20230519	-36.79	1568	20231114	16.71	1864	-1.82	20240221	1633	12.06	20240129	2895	-36.79	20230519	1568	16.71	20231114	2.02	N	198440	100	31 억	341596	N	N	N	N
45	20240222	130826	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1830	-4	5	-0.22	74221601	40703	50.60	1834	1843	1806	2380	1284	1834	1823.49	1.07	-2166	1886	1860	1838	1812	1790	1849	1801	32	546	100	1320	1	1	31979960	585	-7.53	0.54	12	0.13	-243.00	3419.00	2895	20230519	-36.79	1568	20231114	16.71	1864	-1.82	20240221	1633	12.06	20240129	2895	-36.79	20230519	1568	16.71	20231114	2.02	N	198440	100	31 억	341596	N	N	N	N
46	20240222	120836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1822	-12	5	-0.65	57080478	31319	38.93	1834	1843	1806	2380	1284	1834	1822.55	1.07	-1467	1886	1860	1838	1812	1790	1849	1801	32	546	100	1320	1	1	31979960	583	-7.50	0.53	12	0.10	-243.00	3419.00	2895	20230519	-37.06	1568	20231114	16.20	1864	-2.25	20240221	1633	11.57	20240129	2895	-37.06	20230519	1568	16.20	20231114	2.02	N	198440	100	31 억	341596	N	N	N	N
47	20240222	110833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1820	-14	5	-0.76	44449852	24389	30.32	1834	1843	1806	2380	1284	1834	1822.54	1.07	-1484	1886	1860	1838	1812	1790	1849	1801	32	546	100	1320	1	1	31979960	582	-7.49	0.53	12	0.08	-243.00	3419.00	2895	20230519	-37.13	1568	20231114	16.07	1864	-2.36	20240221	1633	11.45	20240129	2895	-37.13	20230519	1568	16.07	20231114	2.02	N	198440	100	31 억	341596	N	N	N	N
48	20240222	100825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1821	-13	5	-0.71	36111648	19814	24.63	1834	1843	1806	2380	1284	1834	1822.53	1.07	-932	1886	1860	1838	1812	1790	1849	1801	32	546	100	1320	1	1	31979960	582	-7.49	0.53	12	0.06	-243.00	3419.00	2895	20230519	-37.10	1568	20231114	16.14	1864	-2.31	20240221	1633	11.51	20240129	2895	-37.10	20230519	1568	16.14	20231114	2.02	N	198440	100	31 억	341596	N	N	N	N
49	20240222	090841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1809	-25	5	-1.36	13155911	7265	9.03	1834	1834	1806	2380	1284	1834	1810.86	1.07	-1398	1886	1860	1838	1812	1790	1849	1801	32	546	100	1320	1	1	31979960	579	-7.44	0.53	12	0.02	-243.00	3419.00	2895	20230519	-37.51	1568	20231114	15.37	1864	-2.95	20240221	1633	10.78	20240129	2895	-37.51	20230519	1568	15.37	20231114	2.02	N	198440	100	31 억	341596	N	N	N	N
50	20240221	160832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1834	12	2	0.66	147265741	80322	131.61	1864	1864	1816	2365	1276	1822	1833.54	1.12	-16397	1844	1832	1820	1808	1796	1827	1803	32	543	100	1310	1	1	31979960	587	-7.55	0.54	12	0.25	-243.00	3419.00	2895	20230519	-36.65	1568	20231114	16.96	1864	-1.61	20240221	1633	12.31	20240129	2895	-36.65	20230519	1568	16.96	20231114	2.05	N	198440	100	31 억	357993	N	N	N	N
51	20240221	150825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1842	20	2	1.10	135936839	74126	121.46	1864	1864	1816	2365	1276	1822	1833.97	1.12	-16095	1844	1832	1820	1808	1796	1827	1803	32	543	100	1310	1	1	31979960	589	-7.58	0.54	12	0.23	-243.00	3419.00	2895	20230519	-36.37	1568	20231114	17.47	1864	-1.18	20240221	1633	12.80	20240129	2895	-36.37	20230519	1568	17.47	20231114	2.05	N	198440	100	31 억	357993	N	N	N	N
52	20240221	140823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1829	7	2	0.38	126072305	68747	112.64	1864	1864	1816	2365	1276	1822	1833.97	1.12	-13816	1844	1832	1820	1808	1796	1827	1803	32	543	100	1310	1	1	31979960	585	-7.53	0.53	12	0.21	-243.00	3419.00	2895	20230519	-36.82	1568	20231114	16.65	1864	-1.88	20240221	1633	12.00	20240129	2895	-36.82	20230519	1568	16.65	20231114	2.05	N	198440	100	31 억	357993	N	N	N	N
53	20240221	130824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1825	3	2	0.16	107400263	58591	96.00	1864	1864	1816	2365	1276	1822	1833.18	1.12	-13841	1844	1832	1820	1808	1796	1827	1803	32	543	100	1310	1	1	31979960	584	-7.51	0.53	12	0.18	-243.00	3419.00	2895	20230519	-36.96	1568	20231114	16.39	1864	-2.09	20240221	1633	11.76	20240129	2895	-36.96	20230519	1568	16.39	20231114	2.05	N	198440	100	31 억	357993	N	N	N	N
54	20240221	120826	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1838	16	2	0.88	96713446	52750	86.43	1864	1864	1816	2365	1276	1822	1833.57	1.12	-13583	1844	1832	1820	1808	1796	1827	1803	32	543	100	1310	1	1	31979960	588	-7.56	0.54	12	0.16	-243.00	3419.00	2895	20230519	-36.51	1568	20231114	17.22	1864	-1.39	20240221	1633	12.55	20240129	2895	-36.51	20230519	1568	17.22	20231114	2.05	N	198440	100	31 억	357993	N	N	N	N
55	20240221	110832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1827	5	2	0.27	83446852	45495	74.55	1864	1864	1816	2365	1276	1822	1834.38	1.12	-12954	1844	1832	1820	1808	1796	1827	1803	32	543	100	1310	1	1	31979960	584	-7.52	0.53	12	0.14	-243.00	3419.00	2895	20230519	-36.89	1568	20231114	16.52	1864	-1.98	20240221	1633	11.88	20240129	2895	-36.89	20230519	1568	16.52	20231114	2.05	N	198440	100	31 억	357993	N	N	N	N
56	20240221	100825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1832	10	2	0.55	64027919	34892	57.17	1864	1864	1816	2365	1276	1822	1835.28	1.12	-11639	1844	1832	1820	1808	1796	1827	1803	32	543	100	1310	1	1	31979960	586	-7.54	0.54	12	0.11	-243.00	3419.00	2895	20230519	-36.72	1568	20231114	16.84	1864	-1.72	20240221	1633	12.19	20240129	2895	-36.72	20230519	1568	16.84	20231114	2.05	N	198440	100	31 억	357993	N	N	N	N
57	20240221	090823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1839	17	2	0.93	20839820	11309	18.53	1864	1864	1831	2365	1276	1822	1844.04	1.12	793	1844	1832	1820	1808	1796	1827	1803	32	543	100	1310	1	1	31979960	588	-7.57	0.54	12	0.04	-243.00	3419.00	2895	20230519	-36.48	1568	20231114	17.28	1864	-1.34	20240221	1633	12.61	20240129	2895	-36.48	20230519	1568	17.28	20231114	2.05	N	198440	100	31 억	357993	N	N	N	N
58	20240220	160817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1822	13	2	0.72	110244301	60548	81.38	1830	1832	1808	2350	1267	1809	1820.78	1.08	11855	1849	1829	1819	1799	1789	1824	1794	32	541	100	1300	1	1	31979960	583	-7.50	0.53	12	0.19	-243.00	3419.00	2895	20230519	-37.06	1568	20231114	16.20	1854	-1.73	20240215	1633	11.57	20240129	2895	-37.06	20230519	1568	16.20	20231114	2.05	N	198440	100	31 억	346138	N	N	N	N
59	20240220	150819	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1820	11	2	0.61	106017414	58227	78.26	1830	1832	1808	2350	1267	1809	1820.76	1.08	10955	1849	1829	1819	1799	1789	1824	1794	32	541	100	1300	1	1	31979960	582	-7.49	0.53	12	0.18	-243.00	3419.00	2895	20230519	-37.13	1568	20231114	16.07	1854	-1.83	20240215	1633	11.45	20240129	2895	-37.13	20230519	1568	16.07	20231114	2.05	N	198440	100	31 억	346138	N	N	N	N
60	20240220	140816	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1825	16	2	0.88	93754038	51483	69.19	1830	1832	1808	2350	1267	1809	1821.07	1.08	7793	1849	1829	1819	1799	1789	1824	1794	32	541	100	1300	1	1	31979960	584	-7.51	0.53	12	0.16	-243.00	3419.00	2895	20230519	-36.96	1568	20231114	16.39	1854	-1.56	20240215	1633	11.76	20240129	2895	-36.96	20230519	1568	16.39	20231114	2.05	N	198440	100	31 억	346138	N	N	N	N
61	20240220	130819	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1831	22	2	1.22	87303713	47954	64.45	1830	1832	1808	2350	1267	1809	1820.57	1.08	6635	1849	1829	1819	1799	1789	1824	1794	32	541	100	1300	1	1	31979960	586	-7.53	0.54	12	0.15	-243.00	3419.00	2895	20230519	-36.75	1568	20231114	16.77	1854	-1.24	20240215	1633	12.12	20240129	2895	-36.75	20230519	1568	16.77	20231114	2.05	N	198440	100	31 억	346138	N	N	N	N
62	20240220	120814	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1824	15	2	0.83	69745100	38345	51.54	1830	1830	1808	2350	1267	1809	1818.88	1.08	4878	1849	1829	1819	1799	1789	1824	1794	32	541	100	1300	1	1	31979960	583	-7.51	0.53	12	0.12	-243.00	3419.00	2895	20230519	-36.99	1568	20231114	16.33	1854	-1.62	20240215	1633	11.70	20240129	2895	-36.99	20230519	1568	16.33	20231114	2.05	N	198440	100	31 억	346138	N	N	N	N
63	20240220	110816	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1823	14	2	0.77	54080856	29754	39.99	1830	1830	1808	2350	1267	1809	1817.60	1.08	2959	1849	1829	1819	1799	1789	1824	1794	32	541	100	1300	1	1	31979960	583	-7.50	0.53	12	0.09	-243.00	3419.00	2895	20230519	-37.03	1568	20231114	16.26	1854	-1.67	20240215	1633	11.64	20240129	2895	-37.03	20230519	1568	16.26	20231114	2.05	N	198440	100	31 억	346138	N	N	N	N
64	20240220	100807	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1827	18	2	1.00	51491743	28332	38.08	1830	1830	1808	2350	1267	1809	1817.44	1.08	2218	1849	1829	1819	1799	1789	1824	1794	32	541	100	1300	1	1	31979960	584	-7.52	0.53	12	0.09	-243.00	3419.00	2895	20230519	-36.89	1568	20231114	16.52	1854	-1.46	20240215	1633	11.88	20240129	2895	-36.89	20230519	1568	16.52	20231114	2.05	N	198440	100	31 억	346138	N	N	N	N
65	20240220	090823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1808	-1	5	-0.06	3283441	1801	2.42	1830	1830	1808	2350	1267	1809	1823.12	1.08	1	1849	1829	1819	1799	1789	1824	1794	32	541	100	1300	1	1	31979960	578	-7.44	0.53	12	0.01	-243.00	3419.00	2895	20230519	-37.55	1568	20231114	15.31	1854	-2.48	20240215	1633	10.72	20240129	2895	-37.55	20230519	1568	15.31	20231114	2.05	N	198440	100	31 억	346138	N	N	N	N
66	20240219	160817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1809	-31	5	-1.68	135285743	74404	102.91	1817	1839	1809	2390	1288	1840	1818.26	1.05	11275	1862	1851	1829	1818	1796	1856	1823	32	550	100	1320	1	1	31979960	579	-7.44	0.53	12	0.23	-243.00	3419.00	2895	20230519	-37.51	1568	20231114	15.37	1854	-2.43	20240215	1633	10.78	20240129	2895	-37.51	20230519	1568	15.37	20231114	2.12	N	198440	100	31 억	334640	N	N	N	N
67	20240219	150822	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1812	-28	5	-1.52	124082890	68214	94.35	1817	1839	1811	2390	1288	1840	1819.02	1.05	10936	1862	1851	1829	1818	1796	1856	1823	32	550	100	1320	1	1	31979960	579	-7.46	0.53	12	0.21	-243.00	3419.00	2895	20230519	-37.41	1568	20231114	15.56	1854	-2.27	20240215	1633	10.96	20240129	2895	-37.41	20230519	1568	15.56	20231114	2.12	N	198440	100	31 억	334640	N	N	N	N
68	20240219	140822	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1818	-22	5	-1.20	109019776	59917	82.87	1817	1839	1811	2390	1288	1840	1819.51	1.05	9490	1862	1851	1829	1818	1796	1856	1823	32	550	100	1320	1	1	31979960	581	-7.48	0.53	12	0.19	-243.00	3419.00	2895	20230519	-37.20	1568	20231114	15.94	1854	-1.94	20240215	1633	11.33	20240129	2895	-37.20	20230519	1568	15.94	20231114	2.12	N	198440	100	31 억	334640	N	N	N	N
69	20240219	130821	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1817	-23	5	-1.25	94964389	52178	72.17	1817	1839	1811	2390	1288	1840	1820.01	1.05	11146	1862	1851	1829	1818	1796	1856	1823	32	550	100	1320	1	1	31979960	581	-7.48	0.53	12	0.16	-243.00	3419.00	2895	20230519	-37.24	1568	20231114	15.88	1854	-2.00	20240215	1633	11.27	20240129	2895	-37.24	20230519	1568	15.88	20231114	2.12	N	198440	100	31 억	334640	N	N	N	N
70	20240219	120820	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1824	-16	5	-0.87	92561619	50858	70.34	1817	1839	1811	2390	1288	1840	1820.00	1.05	11152	1862	1851	1829	1818	1796	1856	1823	32	550	100	1320	1	1	31979960	583	-7.51	0.53	12	0.16	-243.00	3419.00	2895	20230519	-36.99	1568	20231114	16.33	1854	-1.62	20240215	1633	11.70	20240129	2895	-36.99	20230519	1568	16.33	20231114	2.12	N	198440	100	31 억	334640	N	N	N	N
71	20240219	110818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1811	-29	5	-1.58	90873700	49930	69.06	1817	1839	1811	2390	1288	1840	1820.02	1.05	11230	1862	1851	1829	1818	1796	1856	1823	32	550	100	1320	1	1	31979960	579	-7.45	0.53	12	0.16	-243.00	3419.00	2895	20230519	-37.44	1568	20231114	15.50	1854	-2.32	20240215	1633	10.90	20240129	2895	-37.44	20230519	1568	15.50	20231114	2.12	N	198440	100	31 억	334640	N	N	N	N
72	20240219	100813	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1828	-12	5	-0.65	44183587	24240	33.53	1817	1839	1816	2390	1288	1840	1822.76	1.05	5159	1862	1851	1829	1818	1796	1856	1823	32	550	100	1320	1	1	31979960	585	-7.52	0.53	12	0.08	-243.00	3419.00	2895	20230519	-36.86	1568	20231114	16.58	1854	-1.40	20240215	1633	11.94	20240129	2895	-36.86	20230519	1568	16.58	20231114	2.12	N	198440	100	31 억	334640	N	N	N	N
73	20240219	090814	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1820	-20	5	-1.09	10127043	5566	7.70	1817	1839	1816	2390	1288	1840	1819.45	1.05	678	1862	1851	1829	1818	1796	1856	1823	32	550	100	1320	1	1	31979960	582	-7.49	0.53	12	0.02	-243.00	3419.00	2895	20230519	-37.13	1568	20231114	16.07	1854	-1.83	20240215	1633	11.45	20240129	2895	-37.13	20230519	1568	16.07	20231114	2.12	N	198440	100	31 억	334640	N	N	N	N
74	20240216	160810	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1840	2	2	0.11	131574379	72131	52.11	1839	1840	1807	2385	1287	1838	1824.10	1.06	-4561	1884	1860	1830	1806	1776	1873	1819	32	547	100	1320	1	1	31979960	588	-7.57	0.54	12	0.23	-243.00	3419.00	2895	20230519	-36.44	1568	20231114	17.35	1854	-0.76	20240215	1633	12.68	20240129	2895	-36.44	20230519	1568	17.35	20231114	2.14	N	198440	100	31 억	339083	N	N	N	N
75	20240216	150817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1830	-8	5	-0.44	122191434	67031	48.42	1839	1839	1807	2385	1287	1838	1822.91	1.06	-4666	1884	1860	1830	1806	1776	1873	1819	32	547	100	1320	1	1	31979960	585	-7.53	0.54	12	0.21	-243.00	3419.00	2895	20230519	-36.79	1568	20231114	16.71	1854	-1.29	20240215	1633	12.06	20240129	2895	-36.79	20230519	1568	16.71	20231114	2.14	N	198440	100	31 억	339083	N	N	N	N
76	20240216	140819	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1832	-6	5	-0.33	100981077	55451	40.06	1839	1839	1807	2385	1287	1838	1821.09	1.06	-5300	1884	1860	1830	1806	1776	1873	1819	32	547	100	1320	1	1	31979960	586	-7.54	0.54	12	0.17	-243.00	3419.00	2895	20230519	-36.72	1568	20231114	16.84	1854	-1.19	20240215	1633	12.19	20240129	2895	-36.72	20230519	1568	16.84	20231114	2.14	N	198440	100	31 억	339083	N	N	N	N
77	20240216	130811	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1820	-18	5	-0.98	86381144	47445	34.27	1839	1839	1807	2385	1287	1838	1820.66	1.06	-6089	1884	1860	1830	1806	1776	1873	1819	32	547	100	1320	1	1	31979960	582	-7.49	0.53	12	0.15	-243.00	3419.00	2895	20230519	-37.13	1568	20231114	16.07	1854	-1.83	20240215	1633	11.45	20240129	2895	-37.13	20230519	1568	16.07	20231114	2.14	N	198440	100	31 억	339083	N	N	N	N
78	20240216	120814	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1826	-12	5	-0.65	80633323	44289	31.99	1839	1839	1807	2385	1287	1838	1820.62	1.06	-6642	1884	1860	1830	1806	1776	1873	1819	32	547	100	1320	1	1	31979960	584	-7.51	0.53	12	0.14	-243.00	3419.00	2895	20230519	-36.93	1568	20231114	16.45	1854	-1.51	20240215	1633	11.82	20240129	2895	-36.93	20230519	1568	16.45	20231114	2.14	N	198440	100	31 억	339083	N	N	N	N
79	20240216	110822	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	-28	5	-1.52	78011836	42845	30.95	1839	1839	1807	2385	1287	1838	1820.79	1.06	-7667	1884	1860	1830	1806	1776	1873	1819	32	547	100	1320	1	1	31979960	579	-7.45	0.53	12	0.13	-243.00	3419.00	2895	20230519	-37.48	1568	20231114	15.43	1854	-2.37	20240215	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	2.14	N	198440	100	31 억	339083	N	N	N	N
80	20240216	100815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1825	-13	5	-0.71	31007205	16956	12.25	1839	1839	1817	2385	1287	1838	1828.69	1.06	-9586	1884	1860	1830	1806	1776	1873	1819	32	547	100	1320	1	1	31979960	584	-7.51	0.53	12	0.05	-243.00	3419.00	2895	20230519	-36.96	1568	20231114	16.39	1854	-1.56	20240215	1633	11.76	20240129	2895	-36.96	20230519	1568	16.39	20231114	2.14	N	198440	100	31 억	339083	N	N	N	N
81	20240216	090808	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1839	1	2	0.05	4987459	2724	1.97	1839	1839	1820	2385	1287	1838	1830.93	1.06	-1587	1884	1860	1830	1806	1776	1873	1819	32	547	100	1320	1	1	31979960	588	-7.57	0.54	12	0.01	-243.00	3419.00	2895	20230519	-36.48	1568	20231114	17.28	1854	-0.81	20240215	1633	12.61	20240129	2895	-36.48	20230519	1568	17.28	20231114	2.14	N	198440	100	31 억	339083	N	N	N	N
82	20240215	160807	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1838	47	2	2.62	253103398	137796	197.93	1800	1854	1800	2325	1254	1791	1836.80	1.02	12085	1839	1814	1802	1777	1765	1827	1790	32	534	100	1280	1	1	31979960	588	-7.56	0.54	12	0.43	-243.00	3419.00	2895	20230519	-36.51	1568	20231114	17.22	1854	-0.86	20240215	1633	12.55	20240129	2895	-36.51	20230519	1568	17.22	20231114	2.16	N	198440	100	31 억	325985	N	N	N	N
83	20240215	150813	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1835	44	2	2.46	242257517	131881	189.44	1800	1854	1800	2325	1254	1791	1836.94	1.02	12240	1839	1814	1802	1777	1765	1827	1790	32	534	100	1280	1	1	31979960	587	-7.55	0.54	12	0.41	-243.00	3419.00	2895	20230519	-36.61	1568	20231114	17.03	1854	-1.02	20240215	1633	12.37	20240129	2895	-36.61	20230519	1568	17.03	20231114	2.16	N	198440	100	31 억	325985	N	N	N	N
84	20240215	140808	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1843	52	2	2.90	208665106	113640	163.24	1800	1854	1800	2325	1254	1791	1836.19	1.02	9500	1839	1814	1802	1777	1765	1827	1790	32	534	100	1280	1	1	31979960	589	-7.58	0.54	12	0.36	-243.00	3419.00	2895	20230519	-36.34	1568	20231114	17.54	1854	-0.59	20240215	1633	12.86	20240129	2895	-36.34	20230519	1568	17.54	20231114	2.16	N	198440	100	31 억	325985	N	N	N	N
85	20240215	130753	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1850	59	2	3.29	192465147	104863	150.63	1800	1854	1800	2325	1254	1791	1835.40	1.02	9691	1839	1814	1802	1777	1765	1827	1790	32	534	100	1280	1	1	31979960	592	-7.61	0.54	12	0.33	-243.00	3419.00	2895	20230519	-36.10	1568	20231114	17.98	1854	-0.22	20240215	1633	13.29	20240129	2895	-36.10	20230519	1568	17.98	20231114	2.16	N	198440	100	31 억	325985	N	N	N	N
86	20240215	120808	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1838	47	2	2.62	148975900	81296	116.78	1800	1845	1800	2325	1254	1791	1832.51	1.02	9289	1839	1814	1802	1777	1765	1827	1790	32	534	100	1280	1	1	31979960	588	-7.56	0.54	12	0.25	-243.00	3419.00	2895	20230519	-36.51	1568	20231114	17.22	1845	-0.38	20240215	1633	12.55	20240129	2895	-36.51	20230519	1568	17.22	20231114	2.16	N	198440	100	31 억	325985	N	N	N	N
87	20240215	110803	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1836	45	2	2.51	129563564	70743	101.62	1800	1845	1800	2325	1254	1791	1831.47	1.02	8295	1839	1814	1802	1777	1765	1827	1790	32	534	100	1280	1	1	31979960	587	-7.56	0.54	12	0.22	-243.00	3419.00	2895	20230519	-36.58	1568	20231114	17.09	1845	-0.49	20240215	1633	12.43	20240129	2895	-36.58	20230519	1568	17.09	20231114	2.16	N	198440	100	31 억	325985	N	N	N	N
88	20240215	100803	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1834	43	2	2.40	61793906	33906	48.70	1800	1838	1800	2325	1254	1791	1822.51	1.02	5226	1839	1814	1802	1777	1765	1827	1790	32	534	100	1280	1	1	31979960	587	-7.55	0.54	12	0.11	-243.00	3419.00	2895	20230519	-36.65	1568	20231114	16.96	1838	-0.22	20240215	1633	12.31	20240129	2895	-36.65	20230519	1568	16.96	20231114	2.16	N	198440	100	31 억	325985	N	N	N	N
89	20240215	090805	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	19	2	1.06	3373826	1872	2.69	1800	1812	1800	2325	1254	1791	1802.26	1.02	123	1839	1814	1802	1777	1765	1827	1790	32	534	100	1280	1	1	31979960	579	-7.45	0.53	12	0.01	-243.00	3419.00	2895	20230519	-37.48	1568	20231114	15.43	1834	-1.31	20240208	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	2.16	N	198440	100	31 억	325985	N	N	N	N
90	20240214	160800	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1791	-25	5	-1.38	125368044	69573	100.71	1790	1827	1790	2360	1272	1816	1801.96	1.01	4153	1830	1823	1809	1802	1788	1826	1805	32	544	100	1300	1	1	31979960	573	-7.37	0.52	12	0.22	-243.00	3419.00	2895	20230519	-38.13	1568	20231114	14.22	1834	-2.34	20240208	1633	9.68	20240129	2895	-38.13	20230519	1568	14.22	20231114	2.17	N	198440	100	31 억	321761	N	N	N	N
91	20240214	150801	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1819	3	2	0.17	52085779	28817	41.71	1790	1820	1790	2360	1272	1816	1807.47	1.01	2569	1830	1823	1809	1802	1788	1826	1805	32	544	100	1300	1	1	31979960	582	-7.49	0.53	12	0.09	-243.00	3419.00	2895	20230519	-37.17	1568	20231114	16.01	1834	-0.82	20240208	1633	11.39	20240129	2895	-37.17	20230519	1568	16.01	20231114	2.17	N	198440	100	31 억	321761	N	N	N	N
92	20240214	140756	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1813	-3	5	-0.17	38536898	21353	30.91	1790	1816	1790	2360	1272	1816	1804.75	1.01	2822	1830	1823	1809	1802	1788	1826	1805	32	544	100	1300	1	1	31979960	580	-7.46	0.53	12	0.07	-243.00	3419.00	2895	20230519	-37.37	1568	20231114	15.62	1834	-1.15	20240208	1633	11.02	20240129	2895	-37.37	20230519	1568	15.62	20231114	2.17	N	198440	100	31 억	321761	N	N	N	N
93	20240214	130759	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1813	-3	5	-0.17	30851039	17101	24.75	1790	1816	1790	2360	1272	1816	1804.05	1.01	1049	1830	1823	1809	1802	1788	1826	1805	32	544	100	1300	1	1	31979960	580	-7.46	0.53	12	0.05	-243.00	3419.00	2895	20230519	-37.37	1568	20231114	15.62	1834	-1.15	20240208	1633	11.02	20240129	2895	-37.37	20230519	1568	15.62	20231114	2.17	N	198440	100	31 억	321761	N	N	N	N
94	20240214	120753	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1806	-10	5	-0.55	27257163	15118	21.88	1790	1816	1790	2360	1272	1816	1802.96	1.01	771	1830	1823	1809	1802	1788	1826	1805	32	544	100	1300	1	1	31979960	578	-7.43	0.53	12	0.05	-243.00	3419.00	2895	20230519	-37.62	1568	20231114	15.18	1834	-1.53	20240208	1633	10.59	20240129	2895	-37.62	20230519	1568	15.18	20231114	2.17	N	198440	100	31 억	321761	N	N	N	N
95	20240214	110759	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	-6	5	-0.33	22708911	12600	18.24	1790	1816	1790	2360	1272	1816	1802.29	1.01	365	1830	1823	1809	1802	1788	1826	1805	32	544	100	1300	1	1	31979960	579	-7.45	0.53	12	0.04	-243.00	3419.00	2895	20230519	-37.48	1568	20231114	15.43	1834	-1.31	20240208	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	2.17	N	198440	100	31 억	321761	N	N	N	N
96	20240214	090750	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1816	0	3	0.00	1943086	1079	1.56	1790	1816	1790	2360	1272	1816	1800.82	1.01	-442	1830	1823	1809	1802	1788	1826	1805	32	544	100	1300	1	1	31979960	581	-7.47	0.53	12	0.00	-243.00	3419.00	2895	20230519	-37.27	1568	20231114	15.82	1834	-0.98	20240208	1633	11.21	20240129	2895	-37.27	20230519	1568	15.82	20231114	2.17	N	198440	100	31 억	321761	N	N	N	N
97	20240213	160750	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1816	7	2	0.39	124358414	69074	64.68	1796	1816	1795	2350	1267	1809	1800.36	0.98	8484	1853	1831	1812	1790	1771	1821	1780	32	541	100	1300	1	1	31979960	581	-7.47	0.53	12	0.22	-243.00	3419.00	2895	20230519	-37.27	1568	20231114	15.82	1834	-0.98	20240208	1633	11.21	20240129	2895	-37.27	20230519	1568	15.82	20231114	2.20	N	198440	100	31 억	313206	N	N	N	N
98	20240213	150747	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	1	2	0.06	119050120	66140	61.94	1796	1816	1795	2350	1267	1809	1799.97	0.98	8489	1853	1831	1812	1790	1771	1821	1780	32	541	100	1300	1	1	31979960	579	-7.45	0.53	12	0.21	-243.00	3419.00	2895	20230519	-37.48	1568	20231114	15.43	1834	-1.31	20240208	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	2.20	N	198440	100	31 억	313206	N	N	N	N
99	20240213	140756	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1808	-1	5	-0.06	113127024	62870	58.87	1796	1815	1795	2350	1267	1809	1799.38	0.98	8376	1853	1831	1812	1790	1771	1821	1780	32	541	100	1300	1	1	31979960	578	-7.44	0.53	12	0.20	-243.00	3419.00	2895	20230519	-37.55	1568	20231114	15.31	1834	-1.42	20240208	1633	10.72	20240129	2895	-37.55	20230519	1568	15.31	20231114	2.20	N	198440	100	31 억	313206	N	N	N	N
100	20240213	130746	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1809	0	3	0.00	105283392	58535	54.81	1796	1810	1795	2350	1267	1809	1798.64	0.98	8309	1853	1831	1812	1790	1771	1821	1780	32	541	100	1300	1	1	31979960	579	-7.44	0.53	12	0.18	-243.00	3419.00	2895	20230519	-37.51	1568	20231114	15.37	1834	-1.36	20240208	1633	10.78	20240129	2895	-37.51	20230519	1568	15.37	20231114	2.20	N	198440	100	31 억	313206	N	N	N	N
101	20240213	120756	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1807	-2	5	-0.11	90127730	50122	46.94	1796	1809	1795	2350	1267	1809	1798.17	0.98	7952	1853	1831	1812	1790	1771	1821	1780	32	541	100	1300	1	1	31979960	578	-7.44	0.53	12	0.16	-243.00	3419.00	2895	20230519	-37.58	1568	20231114	15.24	1834	-1.47	20240208	1633	10.66	20240129	2895	-37.58	20230519	1568	15.24	20231114	2.20	N	198440	100	31 억	313206	N	N	N	N
102	20240213	110811	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-9	5	-0.50	70266966	39090	36.61	1796	1809	1795	2350	1267	1809	1797.57	0.98	8943	1853	1831	1812	1790	1771	1821	1780	32	541	100	1300	1	1	31979960	576	-7.41	0.53	12	0.12	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1834	-1.85	20240208	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	2.20	N	198440	100	31 억	313206	N	N	N	N
103	20240213	100636	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-9	5	-0.50	64311593	35782	33.51	1796	1809	1795	2350	1267	1809	1797.32	0.98	9047	1853	1831	1812	1790	1771	1821	1780	32	541	100	1300	1	1	31979960	576	-7.41	0.53	12	0.11	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1834	-1.85	20240208	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	2.20	N	198440	100	31 억	313206	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History