KissMeData/065650/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	marketWarningCode	shortOverheated
2	20240229	160555	54	100.00	KOSDAQ	유통	N	N	N	N	N	1101	-33	5	-2.91	625046279	564016	63.89	1133	1135	1083	1474	794	1134	1108.22	1.07	128520	1218	1176	1143	1101	1068	1159	1084	274	340	500	680	1	1	54743974	603	-4.40	1.97	12	1.03	-250.00	558.00	2565	20230707	-57.08	920	20231227	19.67	1697	-35.12	20240216	956	15.17	20240131	2565	-57.08	20230707	920	19.67	20231227	0.97	N	065650	500	273 억	585714	N	N	N	01	N
3	20240229	150558	54	100.00	KOSDAQ	유통	N	N	N	N	N	1107	-27	5	-2.38	604709416	545589	61.80	1133	1135	1083	1474	794	1134	1108.36	1.07	129156	1218	1176	1143	1101	1068	1159	1084	274	340	500	680	1	1	54743974	606	-4.43	1.98	12	1.00	-250.00	558.00	2565	20230707	-56.84	920	20231227	20.33	1697	-34.77	20240216	956	15.79	20240131	2565	-56.84	20230707	920	20.33	20231227	0.97	N	065650	500	273 억	585714	N	N	N	01	N
4	20240229	140558	54	100.00	KOSDAQ	유통	N	N	N	N	N	1109	-25	5	-2.20	514745673	463782	52.54	1133	1135	1083	1474	794	1134	1109.89	1.07	120217	1218	1176	1143	1101	1068	1159	1084	274	340	500	680	1	1	54743974	607	-4.44	1.99	12	0.85	-250.00	558.00	2565	20230707	-56.76	920	20231227	20.54	1697	-34.65	20240216	956	16.00	20240131	2565	-56.76	20230707	920	20.54	20231227	0.97	N	065650	500	273 억	585714	N	N	N	01	N
5	20240229	130558	54	100.00	KOSDAQ	유통	N	N	N	N	N	1113	-21	5	-1.85	481414706	433821	49.14	1133	1135	1083	1474	794	1134	1109.71	1.07	121797	1218	1176	1143	1101	1068	1159	1084	274	340	500	680	1	1	54743974	609	-4.45	1.99	12	0.79	-250.00	558.00	2565	20230707	-56.61	920	20231227	20.98	1697	-34.41	20240216	956	16.42	20240131	2565	-56.61	20230707	920	20.98	20231227	0.97	N	065650	500	273 억	585714	N	N	N	01	N
6	20240229	120557	54	100.00	KOSDAQ	유통	N	N	N	N	N	1127	-7	5	-0.62	356233280	322796	36.57	1133	1133	1083	1474	794	1134	1103.59	1.07	53048	1218	1176	1143	1101	1068	1159	1084	274	340	500	680	1	1	54743974	617	-4.51	2.02	12	0.59	-250.00	558.00	2565	20230707	-56.06	920	20231227	22.50	1697	-33.59	20240216	956	17.89	20240131	2565	-56.06	20230707	920	22.50	20231227	0.97	N	065650	500	273 억	585714	N	N	N	01	N
7	20240229	110558	54	100.00	KOSDAQ	유통	N	N	N	N	N	1107	-27	5	-2.38	288447947	261923	29.67	1133	1133	1083	1474	794	1134	1101.27	1.07	42279	1218	1176	1143	1101	1068	1159	1084	274	340	500	680	1	1	54743974	606	-4.43	1.98	12	0.48	-250.00	558.00	2565	20230707	-56.84	920	20231227	20.33	1697	-34.77	20240216	956	15.79	20240131	2565	-56.84	20230707	920	20.33	20231227	0.97	N	065650	500	273 억	585714	N	N	N	01	N
8	20240229	100558	54	100.00	KOSDAQ	유통	N	N	N	N	N	1110	-24	5	-2.12	215783404	195874	22.19	1133	1133	1083	1474	794	1134	1101.64	1.07	17228	1218	1176	1143	1101	1068	1159	1084	274	340	500	680	1	1	54743974	608	-4.44	1.99	12	0.36	-250.00	558.00	2565	20230707	-56.73	920	20231227	20.65	1697	-34.59	20240216	956	16.11	20240131	2565	-56.73	20230707	920	20.65	20231227	0.97	N	065650	500	273 억	585714	N	N	N	01	N
9	20240229	090557	54	100.00	KOSDAQ	유통	N	N	N	N	N	1117	-17	5	-1.50	1819205	1622	0.18	1133	1133	1113	1474	794	1134	1121.58	1.07	-678	1218	1176	1143	1101	1068	1159	1084	274	340	500	680	1	1	54743974	611	-4.47	2.00	12	0.00	-250.00	558.00	2565	20230707	-56.45	920	20231227	21.41	1697	-34.18	20240216	956	16.84	20240131	2565	-56.45	20230707	920	21.41	20231227	0.97	N	065650	500	273 억	585714	N	N	N	01	N
10	20240228	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1134	-42	5	-3.57	992192511	875330	40.32	1176	1185	1110	1528	824	1176	1133.50	1.00	66366	1450	1312	1236	1098	1022	1275	1061	259	352	500	700	1	1	51742957	587	-4.54	2.03	12	1.69	-250.00	558.00	2565	20230707	-55.79	920	20231227	23.26	1697	-33.18	20240216	956	18.62	20240131	2565	-55.79	20230707	920	23.26	20231227	0.96	N	065650	500	258 억	516069	N	N	N	00	N
11	20240228	150524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1115	-61	5	-5.19	929611152	819896	37.77	1176	1185	1110	1528	824	1176	1133.81	1.00	49855	1450	1312	1236	1098	1022	1275	1061	259	352	500	700	1	1	51742957	577	-4.46	2.00	12	1.58	-250.00	558.00	2565	20230707	-56.53	920	20231227	21.20	1697	-34.30	20240216	956	16.63	20240131	2565	-56.53	20230707	920	21.20	20231227	0.96	N	065650	500	258 억	516069	N	N	N	00	N
12	20240228	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1119	-57	5	-4.85	805018123	708510	32.64	1176	1185	1112	1528	824	1176	1136.21	1.00	61546	1450	1312	1236	1098	1022	1275	1061	259	352	500	700	1	1	51742957	579	-4.48	2.01	12	1.37	-250.00	558.00	2565	20230707	-56.37	920	20231227	21.63	1697	-34.06	20240216	956	17.05	20240131	2565	-56.37	20230707	920	21.63	20231227	0.96	N	065650	500	258 억	516069	N	N	N	00	N
13	20240228	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1126	-50	5	-4.25	701302882	615953	28.37	1176	1185	1112	1528	824	1176	1138.56	1.00	46088	1450	1312	1236	1098	1022	1275	1061	259	352	500	700	1	1	51742957	583	-4.50	2.02	12	1.19	-250.00	558.00	2565	20230707	-56.10	920	20231227	22.39	1697	-33.65	20240216	956	17.78	20240131	2565	-56.10	20230707	920	22.39	20231227	0.96	N	065650	500	258 억	516069	N	N	N	00	N
14	20240228	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1118	-58	5	-4.93	668753440	587027	27.04	1176	1185	1112	1528	824	1176	1139.21	1.00	44204	1450	1312	1236	1098	1022	1275	1061	259	352	500	700	1	1	51742957	578	-4.47	2.00	12	1.13	-250.00	558.00	2565	20230707	-56.41	920	20231227	21.52	1697	-34.12	20240216	956	16.95	20240131	2565	-56.41	20230707	920	21.52	20231227	0.96	N	065650	500	258 억	516069	N	N	N	00	N
15	20240228	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1134	-42	5	-3.57	453073363	394226	18.16	1176	1185	1119	1528	824	1176	1149.26	1.00	3269	1450	1312	1236	1098	1022	1275	1061	259	352	500	700	1	1	51742957	587	-4.54	2.03	12	0.76	-250.00	558.00	2565	20230707	-55.79	920	20231227	23.26	1697	-33.18	20240216	956	18.62	20240131	2565	-55.79	20230707	920	23.26	20231227	0.96	N	065650	500	258 억	516069	N	N	N	00	N
16	20240228	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1149	-27	5	-2.30	295921817	255644	11.78	1176	1185	1138	1528	824	1176	1157.55	1.00	432	1450	1312	1236	1098	1022	1275	1061	259	352	500	700	1	1	51742957	595	-4.60	2.06	12	0.49	-250.00	558.00	2565	20230707	-55.20	920	20231227	24.89	1697	-32.29	20240216	956	20.19	20240131	2565	-55.20	20230707	920	24.89	20231227	0.96	N	065650	500	258 억	516069	N	N	N	00	N
17	20240228	090557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1164	-12	5	-1.02	62052328	52931	2.44	1176	1178	1164	1528	824	1176	1172.32	1.00	9218	1450	1312	1236	1098	1022	1275	1061	259	352	500	700	1	1	51742957	602	-4.66	2.09	12	0.10	-250.00	558.00	2565	20230707	-54.62	920	20231227	26.52	1697	-31.41	20240216	956	21.76	20240131	2565	-54.62	20230707	920	26.52	20231227	0.96	N	065650	500	258 억	516069	N	N	N	00	N
18	20240227	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	-214	5	-15.40	2622064086	2158650	474.21	1321	1374	1160	1807	973	1390	1214.72	0.87	65904	1480	1434	1372	1326	1264	1404	1296	259	417	500	830	1	1	51742957	608	-4.70	2.11	12	4.17	-250.00	558.00	2565	20230707	-54.15	920	20231227	27.83	1697	-30.70	20240216	956	23.01	20240131	2565	-54.15	20230707	920	27.83	20231227	0.97	N	065650	500	258 억	452533	N	N	N	00	N
19	20240227	150558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	-214	5	-15.40	2511525340	2064686	453.57	1321	1374	1160	1807	973	1390	1216.42	0.87	37471	1480	1434	1372	1326	1264	1404	1296	259	417	500	830	1	1	51742957	608	-4.70	2.11	12	3.99	-250.00	558.00	2565	20230707	-54.15	920	20231227	27.83	1697	-30.70	20240216	956	23.01	20240131	2565	-54.15	20230707	920	27.83	20231227	0.97	N	065650	500	258 억	452533	N	N	N	00	N
20	20240227	140556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1186	-204	5	-14.68	2123133704	1734622	381.06	1321	1374	1160	1807	973	1390	1223.97	0.87	-15863	1480	1434	1372	1326	1264	1404	1296	259	417	500	830	1	1	51742957	614	-4.74	2.13	12	3.35	-250.00	558.00	2565	20230707	-53.76	920	20231227	28.91	1697	-30.11	20240216	956	24.06	20240131	2565	-53.76	20230707	920	28.91	20231227	0.97	N	065650	500	258 억	452533	N	N	N	00	N
21	20240227	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1208	-182	5	-13.09	1916161750	1560673	342.85	1321	1374	1160	1807	973	1390	1227.78	0.87	-12004	1480	1434	1372	1326	1264	1404	1296	259	417	500	830	1	1	51742957	625	-4.83	2.16	12	3.02	-250.00	558.00	2565	20230707	-52.90	920	20231227	31.30	1697	-28.82	20240216	956	26.36	20240131	2565	-52.90	20230707	920	31.30	20231227	0.97	N	065650	500	258 억	452533	N	N	N	00	N
22	20240227	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	-198	5	-14.24	1791072692	1456605	319.98	1321	1374	1160	1807	973	1390	1229.62	0.87	-50489	1480	1434	1372	1326	1264	1404	1296	259	417	500	830	1	1	51742957	617	-4.77	2.14	12	2.82	-250.00	558.00	2565	20230707	-53.53	920	20231227	29.57	1697	-29.76	20240216	956	24.69	20240131	2565	-53.53	20230707	920	29.57	20231227	0.97	N	065650	500	258 억	452533	N	N	N	00	N
23	20240227	110556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1167	-223	5	-16.04	1584377444	1281134	281.44	1321	1374	1161	1807	973	1390	1236.70	0.87	-76119	1480	1434	1372	1326	1264	1404	1296	259	417	500	830	1	1	51742957	604	-4.67	2.09	12	2.48	-250.00	558.00	2565	20230707	-54.50	920	20231227	26.85	1697	-31.23	20240216	956	22.07	20240131	2565	-54.50	20230707	920	26.85	20231227	0.97	N	065650	500	258 억	452533	N	N	N	00	N
24	20240227	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	-155	5	-11.15	986111322	782618	171.92	1321	1374	1227	1807	973	1390	1260.02	0.87	-33745	1480	1434	1372	1326	1264	1404	1296	259	417	500	830	1	1	51742957	639	-4.94	2.21	12	1.51	-250.00	558.00	2565	20230707	-51.85	920	20231227	34.24	1697	-27.22	20240216	956	29.18	20240131	2565	-51.85	20230707	920	34.24	20231227	0.97	N	065650	500	258 억	452533	N	N	N	00	N
25	20240227	090555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1277	-113	5	-8.13	126645803	97179	21.35	1321	1374	1270	1807	973	1390	1303.22	0.87	1355	1480	1434	1372	1326	1264	1404	1296	259	417	500	830	1	1	51742957	661	-5.11	2.29	12	0.19	-250.00	558.00	2565	20230707	-50.21	920	20231227	38.80	1697	-24.75	20240216	956	33.58	20240131	2565	-50.21	20230707	920	38.80	20231227	0.97	N	065650	500	258 억	452533	N	N	N	00	N
26	20240226	160554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	-28	5	-1.97	611325755	454125	82.16	1400	1418	1310	1843	993	1418	1345.88	0.95	-28935	1519	1468	1389	1338	1259	1494	1364	259	425	500	850	1	1	51742957	719	-5.56	2.49	12	0.88	-250.00	558.00	2565	20230707	-45.81	920	20231227	51.09	1697	-18.09	20240216	956	45.40	20240131	2565	-45.81	20230707	920	51.09	20231227	0.94	N	065650	500	258 억	493383	N	N	N	00	N
27	20240226	150553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1315	-103	5	-7.26	500554941	371967	67.29	1400	1418	1310	1843	993	1418	1345.70	0.95	-38958	1519	1468	1389	1338	1259	1494	1364	259	425	500	850	1	1	51742957	680	-5.26	2.36	12	0.72	-250.00	558.00	2565	20230707	-48.73	920	20231227	42.93	1697	-22.51	20240216	956	37.55	20240131	2565	-48.73	20230707	920	42.93	20231227	0.94	N	065650	500	258 억	493383	N	N	N	00	N
28	20240226	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1329	-89	5	-6.28	392698930	290217	52.50	1400	1418	1310	1843	993	1418	1353.12	0.95	-60384	1519	1468	1389	1338	1259	1494	1364	259	425	500	850	1	1	51742957	688	-5.32	2.38	12	0.56	-250.00	558.00	2565	20230707	-48.19	920	20231227	44.46	1697	-21.69	20240216	956	39.02	20240131	2565	-48.19	20230707	920	44.46	20231227	0.94	N	065650	500	258 억	493383	N	N	N	00	N
29	20240226	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1334	-84	5	-5.92	318369216	234215	42.37	1400	1418	1310	1843	993	1418	1359.30	0.95	-35700	1519	1468	1389	1338	1259	1494	1364	259	425	500	850	1	1	51742957	690	-5.34	2.39	12	0.45	-250.00	558.00	2565	20230707	-47.99	920	20231227	45.00	1697	-21.39	20240216	956	39.54	20240131	2565	-47.99	20230707	920	45.00	20231227	0.94	N	065650	500	258 억	493383	N	N	N	00	N
30	20240226	120549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1322	-96	5	-6.77	278463837	204073	36.92	1400	1418	1310	1843	993	1418	1364.53	0.95	-39280	1519	1468	1389	1338	1259	1494	1364	259	425	500	850	1	1	51742957	684	-5.29	2.37	12	0.39	-250.00	558.00	2565	20230707	-48.46	920	20231227	43.70	1697	-22.10	20240216	956	38.28	20240131	2565	-48.46	20230707	920	43.70	20231227	0.94	N	065650	500	258 억	493383	N	N	N	00	N
31	20240226	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1339	-79	5	-5.57	222155287	162034	29.31	1400	1418	1310	1843	993	1418	1371.04	0.95	-30627	1519	1468	1389	1338	1259	1494	1364	259	425	500	850	1	1	51742957	693	-5.36	2.40	12	0.31	-250.00	558.00	2565	20230707	-47.80	920	20231227	45.54	1697	-21.10	20240216	956	40.06	20240131	2565	-47.80	20230707	920	45.54	20231227	0.94	N	065650	500	258 억	493383	N	N	N	00	N
32	20240226	100546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1372	-46	5	-3.24	164942080	119960	21.70	1400	1418	1310	1843	993	1418	1374.98	0.95	-22613	1519	1468	1389	1338	1259	1494	1364	259	425	500	850	1	1	51742957	710	-5.49	2.46	12	0.23	-250.00	558.00	2565	20230707	-46.51	920	20231227	49.13	1697	-19.15	20240216	956	43.51	20240131	2565	-46.51	20230707	920	49.13	20231227	0.94	N	065650	500	258 억	493383	N	N	N	00	N
33	20240226	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-18	5	-1.27	60111511	43463	7.86	1400	1402	1310	1843	993	1418	1383.05	0.95	-14048	1519	1468	1389	1338	1259	1494	1364	259	425	500	850	1	1	51742957	724	-5.60	2.51	12	0.08	-250.00	558.00	2565	20230707	-45.42	920	20231227	52.17	1697	-17.50	20240216	956	46.44	20240131	2565	-45.42	20230707	920	52.17	20231227	0.94	N	065650	500	258 억	493383	N	N	N	00	N
34	20240223	160547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1418	68	2	5.04	767077509	551259	98.88	1330	1440	1310	1755	945	1350	1391.42	0.97	-13034	1420	1385	1345	1310	1270	1365	1290	259	405	500	810	1	1	51742957	734	-5.67	2.54	12	1.07	-250.00	558.00	2565	20230707	-44.72	920	20231227	54.13	1697	-16.44	20240216	956	48.33	20240131	2565	-44.72	20230707	920	54.13	20231227	0.96	N	065650	500	258 억	500465	N	N	N	00	N
35	20240223	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	70	2	5.19	745510253	536047	96.15	1330	1440	1310	1755	945	1350	1390.76	0.97	-12429	1420	1385	1345	1310	1270	1365	1290	259	405	500	810	1	1	51742957	735	-5.68	2.54	12	1.04	-250.00	558.00	2565	20230707	-44.64	920	20231227	54.35	1697	-16.32	20240216	956	48.54	20240131	2565	-44.64	20230707	920	54.35	20231227	0.96	N	065650	500	258 억	500465	N	N	N	00	N
36	20240223	140545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1439	89	2	6.59	616352892	445578	79.93	1330	1440	1310	1755	945	1350	1383.27	0.97	7401	1420	1385	1345	1310	1270	1365	1290	259	405	500	810	1	1	51742957	745	-5.76	2.58	12	0.86	-250.00	558.00	2565	20230707	-43.90	920	20231227	56.41	1697	-15.20	20240216	956	50.52	20240131	2565	-43.90	20230707	920	56.41	20231227	0.96	N	065650	500	258 억	500465	N	N	N	00	N
37	20240223	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	43	2	3.19	487799229	354905	63.66	1330	1425	1310	1755	945	1350	1374.45	0.97	-3759	1420	1385	1345	1310	1270	1365	1290	259	405	500	810	1	1	51742957	721	-5.57	2.50	12	0.69	-250.00	558.00	2565	20230707	-45.69	920	20231227	51.41	1697	-17.91	20240216	956	45.71	20240131	2565	-45.69	20230707	920	51.41	20231227	0.96	N	065650	500	258 억	500465	N	N	N	00	N
38	20240223	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1387	37	2	2.74	446337430	324921	58.28	1330	1425	1310	1755	945	1350	1373.68	0.97	4700	1420	1385	1345	1310	1270	1365	1290	259	405	500	810	1	1	51742957	718	-5.55	2.49	12	0.63	-250.00	558.00	2565	20230707	-45.93	920	20231227	50.76	1697	-18.27	20240216	956	45.08	20240131	2565	-45.93	20230707	920	50.76	20231227	0.96	N	065650	500	258 억	500465	N	N	N	00	N
39	20240223	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	54	2	4.00	385639163	281260	50.45	1330	1425	1310	1755	945	1350	1371.11	0.97	-2395	1420	1385	1345	1310	1270	1365	1290	259	405	500	810	1	1	51742957	726	-5.62	2.52	12	0.54	-250.00	558.00	2565	20230707	-45.26	920	20231227	52.61	1697	-17.27	20240216	956	46.86	20240131	2565	-45.26	20230707	920	52.61	20231227	0.96	N	065650	500	258 억	500465	N	N	N	00	N
40	20240223	100538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	6	2	0.44	123294865	93062	16.69	1330	1356	1310	1755	945	1350	1324.87	0.97	-4858	1420	1385	1345	1310	1270	1365	1290	259	405	500	810	1	1	51742957	702	-5.42	2.43	12	0.18	-250.00	558.00	2565	20230707	-47.13	920	20231227	47.39	1697	-20.09	20240216	956	41.84	20240131	2565	-47.13	20230707	920	47.39	20231227	0.96	N	065650	500	258 억	500465	N	N	N	00	N
41	20240223	090541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1331	-19	5	-1.41	7240770	5439	0.98	1330	1340	1330	1755	945	1350	1331.27	0.97	38	1420	1385	1345	1310	1270	1365	1290	259	405	500	810	1	1	51742957	689	-5.32	2.39	12	0.01	-250.00	558.00	2565	20230707	-48.11	920	20231227	44.67	1697	-21.57	20240216	956	39.23	20240131	2565	-48.11	20230707	920	44.67	20231227	0.96	N	065650	500	258 억	500465	N	N	N	00	N
42	20240222	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	-30	5	-2.17	745070376	554917	74.13	1380	1380	1305	1794	966	1380	1342.67	0.76	106512	1484	1432	1396	1344	1308	1414	1326	259	414	500	820	1	1	51742957	699	-5.40	2.42	12	1.07	-250.00	558.00	2565	20230707	-47.37	920	20231227	46.74	1697	-20.45	20240216	956	41.21	20240131	2565	-47.37	20230707	920	46.74	20231227	0.89	N	065650	500	258 억	393769	N	N	N	00	N
43	20240222	150543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	-30	5	-2.17	704905506	525102	70.15	1380	1380	1305	1794	966	1380	1342.42	0.76	97912	1484	1432	1396	1344	1308	1414	1326	259	414	500	820	1	1	51742957	699	-5.40	2.42	12	1.01	-250.00	558.00	2565	20230707	-47.37	920	20231227	46.74	1697	-20.45	20240216	956	41.21	20240131	2565	-47.37	20230707	920	46.74	20231227	0.89	N	065650	500	258 억	393769	N	N	N	00	N
44	20240222	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1363	-17	5	-1.23	590221108	440302	58.82	1380	1380	1305	1794	966	1380	1340.49	0.76	87645	1484	1432	1396	1344	1308	1414	1326	259	414	500	820	1	1	51742957	705	-5.45	2.44	12	0.85	-250.00	558.00	2565	20230707	-46.86	920	20231227	48.15	1697	-19.68	20240216	956	42.57	20240131	2565	-46.86	20230707	920	48.15	20231227	0.89	N	065650	500	258 억	393769	N	N	N	00	N
45	20240222	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1373	-7	5	-0.51	544593900	406994	54.37	1380	1380	1305	1794	966	1380	1338.09	0.76	88087	1484	1432	1396	1344	1308	1414	1326	259	414	500	820	1	1	51742957	710	-5.49	2.46	12	0.79	-250.00	558.00	2565	20230707	-46.47	920	20231227	49.24	1697	-19.09	20240216	956	43.62	20240131	2565	-46.47	20230707	920	49.24	20231227	0.89	N	065650	500	258 억	393769	N	N	N	00	N
46	20240222	120539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1363	-17	5	-1.23	500463392	374683	50.05	1380	1380	1305	1794	966	1380	1335.70	0.76	81897	1484	1432	1396	1344	1308	1414	1326	259	414	500	820	1	1	51742957	705	-5.45	2.44	12	0.72	-250.00	558.00	2565	20230707	-46.86	920	20231227	48.15	1697	-19.68	20240216	956	42.57	20240131	2565	-46.86	20230707	920	48.15	20231227	0.89	N	065650	500	258 억	393769	N	N	N	00	N
47	20240222	110535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1353	-27	5	-1.96	451565937	338493	45.22	1380	1380	1305	1794	966	1380	1334.05	0.76	71766	1484	1432	1396	1344	1308	1414	1326	259	414	500	820	1	1	51742957	700	-5.41	2.42	12	0.65	-250.00	558.00	2565	20230707	-47.25	920	20231227	47.07	1697	-20.27	20240216	956	41.53	20240131	2565	-47.25	20230707	920	47.07	20231227	0.89	N	065650	500	258 억	393769	N	N	N	00	N
48	20240222	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1324	-56	5	-4.06	271564102	202416	27.04	1380	1380	1320	1794	966	1380	1341.61	0.76	34462	1484	1432	1396	1344	1308	1414	1326	259	414	500	820	1	1	51742957	685	-5.30	2.37	12	0.39	-250.00	558.00	2565	20230707	-48.38	920	20231227	43.91	1697	-21.98	20240216	956	38.49	20240131	2565	-48.38	20230707	920	43.91	20231227	0.89	N	065650	500	258 억	393769	N	N	N	00	N
49	20240222	090540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1345	-35	5	-2.54	85066738	62879	8.40	1380	1380	1341	1794	966	1380	1352.86	0.76	12166	1484	1432	1396	1344	1308	1414	1326	259	414	500	820	1	1	51742957	696	-5.38	2.41	12	0.12	-250.00	558.00	2565	20230707	-47.56	920	20231227	46.20	1697	-20.74	20240216	956	40.69	20240131	2565	-47.56	20230707	920	46.20	20231227	0.89	N	065650	500	258 억	393769	N	N	N	00	N
50	20240221	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1380	-81	5	-5.54	1041068573	746856	65.70	1426	1448	1360	1899	1023	1461	1393.92	0.65	43389	1569	1514	1476	1421	1383	1542	1449	259	438	500	870	1	1	51742957	714	-5.52	2.47	12	1.44	-250.00	558.00	2565	20230707	-46.20	920	20231227	50.00	1697	-18.68	20240216	956	44.35	20240131	2565	-46.20	20230707	920	50.00	20231227	0.81	N	065650	500	258 억	338076	N	N	N	00	N
51	20240221	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	-94	5	-6.43	967335299	693142	60.97	1426	1448	1360	1899	1023	1461	1395.57	0.65	35858	1569	1514	1476	1421	1383	1542	1449	259	438	500	870	1	1	51742957	707	-5.47	2.45	12	1.34	-250.00	558.00	2565	20230707	-46.71	920	20231227	48.59	1697	-19.45	20240216	956	42.99	20240131	2565	-46.71	20230707	920	48.59	20231227	0.81	N	065650	500	258 억	338076	N	N	N	00	N
52	20240221	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1379	-82	5	-5.61	765376796	545643	48.00	1426	1448	1361	1899	1023	1461	1402.69	0.65	30875	1569	1514	1476	1421	1383	1542	1449	259	438	500	870	1	1	51742957	714	-5.52	2.47	12	1.05	-250.00	558.00	2565	20230707	-46.24	920	20231227	49.89	1697	-18.74	20240216	956	44.25	20240131	2565	-46.24	20230707	920	49.89	20231227	0.81	N	065650	500	258 억	338076	N	N	N	00	N
53	20240221	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1378	-83	5	-5.68	729223469	519499	45.70	1426	1448	1361	1899	1023	1461	1403.69	0.65	30247	1569	1514	1476	1421	1383	1542	1449	259	438	500	870	1	1	51742957	713	-5.51	2.47	12	1.00	-250.00	558.00	2565	20230707	-46.28	920	20231227	49.78	1697	-18.80	20240216	956	44.14	20240131	2565	-46.28	20230707	920	49.78	20231227	0.81	N	065650	500	258 억	338076	N	N	N	00	N
54	20240221	120532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1375	-86	5	-5.89	640667987	455218	40.04	1426	1448	1361	1899	1023	1461	1407.37	0.65	26818	1569	1514	1476	1421	1383	1542	1449	259	438	500	870	1	1	51742957	711	-5.50	2.46	12	0.88	-250.00	558.00	2565	20230707	-46.39	920	20231227	49.46	1697	-18.97	20240216	956	43.83	20240131	2565	-46.39	20230707	920	49.46	20231227	0.81	N	065650	500	258 억	338076	N	N	N	00	N
55	20240221	110537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	-71	5	-4.86	510941837	361111	31.77	1426	1448	1385	1899	1023	1461	1414.90	0.65	29116	1569	1514	1476	1421	1383	1542	1449	259	438	500	870	1	1	51742957	719	-5.56	2.49	12	0.70	-250.00	558.00	2565	20230707	-45.81	920	20231227	51.09	1697	-18.09	20240216	956	45.40	20240131	2565	-45.81	20230707	920	51.09	20231227	0.81	N	065650	500	258 억	338076	N	N	N	00	N
56	20240221	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	-28	5	-1.92	371146739	261384	22.99	1426	1448	1402	1899	1023	1461	1419.91	0.65	32630	1569	1514	1476	1421	1383	1542	1449	259	438	500	870	1	1	51742957	741	-5.73	2.57	12	0.51	-250.00	558.00	2565	20230707	-44.13	920	20231227	55.76	1697	-15.56	20240216	956	49.90	20240131	2565	-44.13	20230707	920	55.76	20231227	0.81	N	065650	500	258 억	338076	N	N	N	00	N
57	20240221	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1435	-26	5	-1.78	94165897	66034	5.81	1426	1448	1418	1899	1023	1461	1425.95	0.65	18894	1569	1514	1476	1421	1383	1542	1449	259	438	500	870	1	1	51742957	743	-5.74	2.57	12	0.13	-250.00	558.00	2565	20230707	-44.05	920	20231227	55.98	1697	-15.44	20240216	956	50.10	20240131	2565	-44.05	20230707	920	55.98	20231227	0.81	N	065650	500	258 억	338076	N	N	N	00	N
58	20240220	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	2	2	0.14	1679603242	1123510	78.23	1446	1531	1438	1896	1022	1459	1495.01	0.56	50480	1558	1508	1482	1432	1406	1495	1419	259	437	500	870	1	1	51742957	756	-5.84	2.62	12	2.17	-250.00	558.00	2565	20230707	-43.04	920	20231227	58.80	1697	-13.91	20240216	956	52.82	20240131	2565	-43.04	20230707	920	58.80	20231227	0.75	N	065650	500	258 억	287556	N	N	N	00	N
59	20240220	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	2	2	0.14	1617914952	1081248	75.29	1446	1531	1438	1896	1022	1459	1496.39	0.56	51648	1558	1508	1482	1432	1406	1495	1419	259	437	500	870	1	1	51742957	756	-5.84	2.62	12	2.09	-250.00	558.00	2565	20230707	-43.04	920	20231227	58.80	1697	-13.91	20240216	956	52.82	20240131	2565	-43.04	20230707	920	58.80	20231227	0.75	N	065650	500	258 억	287556	N	N	N	00	N
60	20240220	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	32	2	2.19	1432946626	956072	66.57	1446	1531	1438	1896	1022	1459	1498.84	0.56	68674	1558	1508	1482	1432	1406	1495	1419	259	437	500	870	1	1	51742957	771	-5.96	2.67	12	1.85	-250.00	558.00	2565	20230707	-41.87	920	20231227	62.07	1697	-12.14	20240216	956	55.96	20240131	2565	-41.87	20230707	920	62.07	20231227	0.75	N	065650	500	258 억	287556	N	N	N	00	N
61	20240220	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	36	2	2.47	1405981685	937990	65.31	1446	1531	1438	1896	1022	1459	1498.99	0.56	67631	1558	1508	1482	1432	1406	1495	1419	259	437	500	870	1	1	51742957	774	-5.98	2.68	12	1.81	-250.00	558.00	2565	20230707	-41.72	920	20231227	62.50	1697	-11.90	20240216	956	56.38	20240131	2565	-41.72	20230707	920	62.50	20231227	0.75	N	065650	500	258 억	287556	N	N	N	00	N
62	20240220	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	49	2	3.36	1328093761	886020	61.69	1446	1531	1438	1896	1022	1459	1499.01	0.56	74390	1558	1508	1482	1432	1406	1495	1419	259	437	500	870	1	1	51742957	780	-6.03	2.70	12	1.71	-250.00	558.00	2565	20230707	-41.21	920	20231227	63.91	1697	-11.14	20240216	956	57.74	20240131	2565	-41.21	20230707	920	63.91	20231227	0.75	N	065650	500	258 억	287556	N	N	N	00	N
63	20240220	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	32	2	2.19	1182379078	789301	54.96	1446	1531	1438	1896	1022	1459	1498.08	0.56	32929	1558	1508	1482	1432	1406	1495	1419	259	437	500	870	1	1	51742957	771	-5.96	2.67	12	1.53	-250.00	558.00	2565	20230707	-41.87	920	20231227	62.07	1697	-12.14	20240216	956	55.96	20240131	2565	-41.87	20230707	920	62.07	20231227	0.75	N	065650	500	258 억	287556	N	N	N	00	N
64	20240220	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	30	2	2.06	887976589	593013	41.29	1446	1531	1438	1896	1022	1459	1497.49	0.56	25099	1558	1508	1482	1432	1406	1495	1419	259	437	500	870	1	1	51742957	770	-5.96	2.67	12	1.15	-250.00	558.00	2565	20230707	-41.95	920	20231227	61.85	1697	-12.26	20240216	956	55.75	20240131	2565	-41.95	20230707	920	61.85	20231227	0.75	N	065650	500	258 억	287556	N	N	N	00	N
65	20240220	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	11	2	0.75	70092916	48421	3.37	1446	1474	1438	1896	1022	1459	1447.24	0.56	6072	1558	1508	1482	1432	1406	1495	1419	259	437	500	870	1	1	51742957	761	-5.88	2.63	12	0.09	-250.00	558.00	2565	20230707	-42.69	920	20231227	59.78	1697	-13.38	20240216	956	53.77	20240131	2565	-42.69	20230707	920	59.78	20231227	0.75	N	065650	500	258 억	287556	N	N	N	00	N
66	20240219	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1459	3	2	0.21	2129827684	1429645	18.63	1500	1532	1456	1892	1020	1456	1489.79	0.45	-8660	1788	1622	1531	1365	1274	1576	1319	259	436	500	870	1	1	51742957	755	-5.84	2.61	12	2.76	-250.00	558.00	2565	20230707	-43.12	920	20231227	58.59	1697	-14.02	20240216	956	52.62	20240131	2565	-43.12	20230707	920	58.59	20231227	0.16	N	065650	500	258 억	233135	N	N	N	00	N
67	20240219	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	21	2	1.44	2030734275	1361913	17.75	1500	1532	1456	1892	1020	1456	1491.09	0.45	-12148	1788	1622	1531	1365	1274	1576	1319	259	436	500	870	1	1	51742957	764	-5.91	2.65	12	2.63	-250.00	558.00	2565	20230707	-42.42	920	20231227	60.54	1697	-12.96	20240216	956	54.50	20240131	2565	-42.42	20230707	920	60.54	20231227	0.16	N	065650	500	258 억	233135	N	N	N	00	N
68	20240219	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1459	3	2	0.21	1905655056	1276411	16.63	1500	1532	1456	1892	1020	1456	1492.98	0.45	-1218	1788	1622	1531	1365	1274	1576	1319	259	436	500	870	1	1	51742957	755	-5.84	2.61	12	2.47	-250.00	558.00	2565	20230707	-43.12	920	20231227	58.59	1697	-14.02	20240216	956	52.62	20240131	2565	-43.12	20230707	920	58.59	20231227	0.16	N	065650	500	258 억	233135	N	N	N	00	N
69	20240219	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	19	2	1.30	1780151082	1190660	15.52	1500	1532	1456	1892	1020	1456	1495.10	0.45	8678	1788	1622	1531	1365	1274	1576	1319	259	436	500	870	1	1	51742957	763	-5.90	2.64	12	2.30	-250.00	558.00	2565	20230707	-42.50	920	20231227	60.33	1697	-13.08	20240216	956	54.29	20240131	2565	-42.50	20230707	920	60.33	20231227	0.16	N	065650	500	258 억	233135	N	N	N	00	N
70	20240219	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	31	2	2.13	1646652923	1100317	14.34	1500	1532	1456	1892	1020	1456	1496.53	0.45	6115	1788	1622	1531	1365	1274	1576	1319	259	436	500	870	1	1	51742957	769	-5.95	2.66	12	2.13	-250.00	558.00	2565	20230707	-42.03	920	20231227	61.63	1697	-12.37	20240216	956	55.54	20240131	2565	-42.03	20230707	920	61.63	20231227	0.16	N	065650	500	258 억	233135	N	N	N	00	N
71	20240219	110528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	35	2	2.40	1492529141	997135	12.99	1500	1532	1456	1892	1020	1456	1496.82	0.45	25608	1788	1622	1531	1365	1274	1576	1319	259	436	500	870	1	1	51742957	771	-5.96	2.67	12	1.93	-250.00	558.00	2565	20230707	-41.87	920	20231227	62.07	1697	-12.14	20240216	956	55.96	20240131	2565	-41.87	20230707	920	62.07	20231227	0.16	N	065650	500	258 억	233135	N	N	N	00	N
72	20240219	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	54	2	3.71	1085340180	724675	9.44	1500	1532	1456	1892	1020	1456	1497.69	0.45	35009	1788	1622	1531	1365	1274	1576	1319	259	436	500	870	1	1	51742957	781	-6.04	2.71	12	1.40	-250.00	558.00	2565	20230707	-41.13	920	20231227	64.13	1697	-11.02	20240216	956	57.95	20240131	2565	-41.13	20230707	920	64.13	20231227	0.16	N	065650	500	258 억	233135	N	N	N	00	N
73	20240219	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	30	2	2.06	222024913	150734	1.96	1500	1520	1456	1892	1020	1456	1472.96	0.45	19968	1788	1622	1531	1365	1274	1576	1319	259	436	500	870	1	1	51742957	769	-5.94	2.66	12	0.29	-250.00	558.00	2565	20230707	-42.07	920	20231227	61.52	1697	-12.43	20240216	956	55.44	20240131	2565	-42.07	20230707	920	61.52	20231227	0.16	N	065650	500	258 억	233135	N	N	N	00	N
74	20240216	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1456	6	2	0.41	12066108269	7665824	52.07	1550	1697	1440	1885	1015	1450	1574.02	0.55	-124492	1740	1594	1401	1255	1062	1668	1329	259	435	500	870	1	1	51742957	753	-5.82	2.61	12	14.82	-250.00	558.00	2565	20230707	-43.24	920	20231227	58.26	1697	-14.20	20240216	956	52.30	20240131	2565	-43.24	20230707	920	58.26	20231227	0.04	N	065650	500	258 억	285193	N	N	N	00	N
75	20240216	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	15	2	1.03	11784110900	7471868	50.75	1550	1697	1440	1885	1015	1450	1577.13	0.55	-144795	1740	1594	1401	1255	1062	1668	1329	259	435	500	870	1	1	51742957	758	-5.86	2.63	12	14.44	-250.00	558.00	2565	20230707	-42.88	920	20231227	59.24	1697	-13.67	20240216	956	53.24	20240131	2565	-42.88	20230707	920	59.24	20231227	0.04	N	065650	500	258 억	285193	N	N	N	00	N
76	20240216	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	40	2	2.76	11567707658	7325241	49.75	1550	1697	1440	1885	1015	1450	1579.16	0.55	-154616	1740	1594	1401	1255	1062	1668	1329	259	435	500	870	1	1	51742957	771	-5.96	2.67	12	14.16	-250.00	558.00	2565	20230707	-41.91	920	20231227	61.96	1697	-12.20	20240216	956	55.86	20240131	2565	-41.91	20230707	920	61.96	20231227	0.04	N	065650	500	258 억	285193	N	N	N	00	N
77	20240216	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	30	2	2.07	11265241565	7121553	48.37	1550	1697	1440	1885	1015	1450	1581.85	0.55	-170963	1740	1594	1401	1255	1062	1668	1329	259	435	500	870	1	1	51742957	766	-5.92	2.65	12	13.76	-250.00	558.00	2565	20230707	-42.30	920	20231227	60.87	1697	-12.79	20240216	956	54.81	20240131	2565	-42.30	20230707	920	60.87	20231227	0.04	N	065650	500	258 억	285193	N	N	N	00	N
78	20240216	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	21	2	1.45	10844051315	6835019	46.42	1550	1697	1440	1885	1015	1450	1586.54	0.55	-167140	1740	1594	1401	1255	1062	1668	1329	259	435	500	870	1	1	51742957	761	-5.88	2.64	12	13.21	-250.00	558.00	2565	20230707	-42.65	920	20231227	59.89	1697	-13.32	20240216	956	53.87	20240131	2565	-42.65	20230707	920	59.89	20231227	0.04	N	065650	500	258 억	285193	N	N	N	00	N
79	20240216	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	57	2	3.93	10178093903	6385819	43.37	1550	1697	1488	1885	1015	1450	1593.86	0.55	-181591	1740	1594	1401	1255	1062	1668	1329	259	435	500	870	1	1	51742957	780	-6.03	2.70	12	12.34	-250.00	558.00	2565	20230707	-41.25	920	20231227	63.80	1697	-11.20	20240216	956	57.64	20240131	2565	-41.25	20230707	920	63.80	20231227	0.04	N	065650	500	258 억	285193	N	N	N	00	N
80	20240216	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	88	2	6.07	9288466542	5803276	39.42	1550	1697	1488	1885	1015	1450	1600.56	0.55	-174785	1740	1594	1401	1255	1062	1668	1329	259	435	500	870	1	1	51742957	796	-6.15	2.76	12	11.22	-250.00	558.00	2565	20230707	-40.04	920	20231227	67.17	1697	-9.37	20240216	956	60.88	20240131	2565	-40.04	20230707	920	67.17	20231227	0.04	N	065650	500	258 억	285193	N	N	N	00	N
81	20240216	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	205	2	14.14	4230069617	2595991	17.63	1550	1697	1501	1885	1015	1450	1629.46	0.55	-63514	1740	1594	1401	1255	1062	1668	1329	259	435	500	870	1	1	51742957	856	-6.62	2.97	12	5.02	-250.00	558.00	2565	20230707	-35.48	920	20231227	79.89	1697	-2.47	20240216	956	73.12	20240131	2565	-35.48	20230707	920	79.89	20231227	0.04	N	065650	500	258 억	285193	N	N	N	00	N
82	20240215	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1450	260	2	21.85	20876709768	14592684	1085.26	1210	1547	1208	1547	833	1190	1430.62	1.56	-551993	1288	1239	1155	1106	1022	1263	1130	259	357	500	710	1	1	51742957	750	-5.80	2.60	12	28.20	-250.00	558.00	2565	20230707	-43.47	920	20231227	57.61	1547	-6.27	20240215	956	51.67	20240131	2565	-43.47	20230707	920	57.61	20231227	0.05	N	065650	500	258 억	806472	N	N	N	00	N
83	20240215	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	206	2	17.31	20159550229	14089068	1047.81	1210	1547	1208	1547	833	1190	1430.86	1.56	-569299	1288	1239	1155	1106	1022	1263	1130	259	357	500	710	1	1	51742957	722	-5.58	2.50	12	27.23	-250.00	558.00	2565	20230707	-45.58	920	20231227	51.74	1547	-9.76	20240215	956	46.03	20240131	2565	-45.58	20230707	920	51.74	20231227	0.05	N	065650	500	258 억	806472	N	N	N	00	N
84	20240215	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1326	136	2	11.43	18873178601	13160036	978.71	1210	1547	1208	1547	833	1190	1434.13	1.56	-556647	1288	1239	1155	1106	1022	1263	1130	259	357	500	710	1	1	51742957	686	-5.30	2.38	12	25.43	-250.00	558.00	2565	20230707	-48.30	920	20231227	44.13	1547	-14.29	20240215	956	38.70	20240131	2565	-48.30	20230707	920	44.13	20231227	0.05	N	065650	500	258 억	806472	N	N	N	00	N
85	20240215	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1380	190	2	15.97	18074580693	12563911	934.38	1210	1547	1208	1547	833	1190	1438.61	1.56	-577700	1288	1239	1155	1106	1022	1263	1130	259	357	500	710	1	1	51742957	714	-5.52	2.47	12	24.28	-250.00	558.00	2565	20230707	-46.20	920	20231227	50.00	1547	-10.80	20240215	956	44.35	20240131	2565	-46.20	20230707	920	50.00	20231227	0.05	N	065650	500	258 억	806472	N	N	N	00	N
86	20240215	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	196	2	16.47	17634222084	12245719	910.72	1210	1547	1208	1547	833	1190	1440.03	1.56	-583495	1288	1239	1155	1106	1022	1263	1130	259	357	500	710	1	1	51742957	717	-5.54	2.48	12	23.67	-250.00	558.00	2565	20230707	-45.96	920	20231227	50.65	1547	-10.41	20240215	956	44.98	20240131	2565	-45.96	20230707	920	50.65	20231227	0.05	N	065650	500	258 억	806472	N	N	N	00	N
87	20240215	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1423	233	2	19.58	16955488410	11758817	874.50	1210	1547	1208	1547	833	1190	1441.94	1.56	-579597	1288	1239	1155	1106	1022	1263	1130	259	357	500	710	1	1	51742957	736	-5.69	2.55	12	22.73	-250.00	558.00	2565	20230707	-44.52	920	20231227	54.67	1547	-8.02	20240215	956	48.85	20240131	2565	-44.52	20230707	920	54.67	20231227	0.05	N	065650	500	258 억	806472	N	N	N	00	N
88	20240215	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	203	2	17.06	14742946201	10179198	757.03	1210	1547	1208	1547	833	1190	1448.34	1.56	-594337	1288	1239	1155	1106	1022	1263	1130	259	357	500	710	1	1	51742957	721	-5.57	2.50	12	19.67	-250.00	558.00	2565	20230707	-45.69	920	20231227	51.41	1547	-9.95	20240215	956	45.71	20240131	2565	-45.69	20230707	920	51.41	20231227	0.05	N	065650	500	258 억	806472	N	N	N	00	N
89	20240215	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1424	234	2	19.66	1777265086	1313292	97.67	1210	1426	1208	1547	833	1190	1353.29	1.56	-77832	1288	1239	1155	1106	1022	1263	1130	259	357	500	710	1	1	51742957	737	-5.70	2.55	12	2.54	-250.00	558.00	2565	20230707	-44.48	920	20231227	54.78	1426	-0.14	20240215	956	48.95	20240131	2565	-44.48	20230707	920	54.78	20231227	0.05	N	065650	500	258 억	806472	N	N	N	00	N
90	20240214	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	115	2	10.70	1553421365	1341042	493.76	1075	1204	1071	1397	753	1075	1158.30	1.36	115921	1131	1102	1076	1047	1021	1090	1035	259	322	500	640	1	1	51742957	616	-4.76	2.13	12	2.59	-250.00	558.00	2565	20230707	-53.61	920	20231227	29.35	1204	-1.16	20240214	956	24.48	20240131	2565	-53.61	20230707	920	29.35	20231227	0.05	N	065650	500	258 억	705644	N	N	N	00	N
91	20240214	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1185	110	2	10.23	1154252303	1005770	370.31	1075	1194	1071	1397	753	1075	1147.63	1.36	57236	1131	1102	1076	1047	1021	1090	1035	259	322	500	640	1	1	51742957	613	-4.74	2.12	12	1.94	-250.00	558.00	2565	20230707	-53.80	920	20231227	28.80	1200	-1.25	20240207	956	23.95	20240131	2565	-53.80	20230707	920	28.80	20231227	0.05	N	065650	500	258 억	705644	N	N	N	00	N
92	20240214	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	87	2	8.09	704913882	621709	228.91	1075	1172	1071	1397	753	1075	1133.83	1.36	53326	1131	1102	1076	1047	1021	1090	1035	259	322	500	640	1	1	51742957	601	-4.65	2.08	12	1.20	-250.00	558.00	2565	20230707	-54.70	920	20231227	26.30	1200	-3.17	20240207	956	21.55	20240131	2565	-54.70	20230707	920	26.30	20231227	0.05	N	065650	500	258 억	705644	N	N	N	00	N
93	20240214	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1134	59	2	5.49	530371527	470036	173.06	1075	1154	1071	1397	753	1075	1128.36	1.36	34131	1131	1102	1076	1047	1021	1090	1035	259	322	500	640	1	1	51742957	587	-4.54	2.03	12	0.91	-250.00	558.00	2565	20230707	-55.79	920	20231227	23.26	1200	-5.50	20240207	956	18.62	20240131	2565	-55.79	20230707	920	23.26	20231227	0.05	N	065650	500	258 억	705644	N	N	N	00	N
94	20240214	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1138	63	2	5.86	472170185	418825	154.21	1075	1154	1071	1397	753	1075	1127.37	1.36	50182	1131	1102	1076	1047	1021	1090	1035	259	322	500	640	1	1	51742957	589	-4.55	2.04	12	0.81	-250.00	558.00	2565	20230707	-55.63	920	20231227	23.70	1200	-5.17	20240207	956	19.04	20240131	2565	-55.63	20230707	920	23.70	20231227	0.05	N	065650	500	258 억	705644	N	N	N	00	N
95	20240214	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1123	48	2	4.47	408980427	363111	133.69	1075	1154	1071	1397	753	1075	1126.32	1.36	31510	1131	1102	1076	1047	1021	1090	1035	259	322	500	640	1	1	51742957	581	-4.49	2.01	12	0.70	-250.00	558.00	2565	20230707	-56.22	920	20231227	22.07	1200	-6.42	20240207	956	17.47	20240131	2565	-56.22	20230707	920	22.07	20231227	0.05	N	065650	500	258 억	705644	N	N	N	00	N
96	20240214	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1084	9	2	0.84	7629332	7090	2.61	1075	1084	1071	1397	753	1075	1076.07	1.36	-223	1131	1102	1076	1047	1021	1090	1035	259	322	500	640	1	1	51742957	561	-4.34	1.94	12	0.01	-250.00	558.00	2565	20230707	-57.74	920	20231227	17.83	1200	-9.67	20240207	956	13.39	20240131	2565	-57.74	20230707	920	17.83	20231227	0.05	N	065650	500	258 억	705644	N	N	N	00	N
97	20240213	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	-36	5	-3.24	292582586	271348	62.35	1102	1105	1050	1444	778	1111	1078.26	1.40	-26926	1140	1125	1096	1081	1052	1133	1089	259	333	500	660	1	1	51742957	556	-4.30	1.93	12	0.52	-250.00	558.00	2565	20230707	-58.09	920	20231227	16.85	1200	-10.42	20240207	956	12.45	20240131	2565	-58.09	20230707	920	16.85	20231227	0.05	N	065650	500	258 억	722718	N	N	N	00	N
98	20240213	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1074	-37	5	-3.33	277135961	256958	59.04	1102	1105	1050	1444	778	1111	1078.53	1.40	-27243	1140	1125	1096	1081	1052	1133	1089	259	333	500	660	1	1	51742957	556	-4.30	1.92	12	0.50	-250.00	558.00	2565	20230707	-58.13	920	20231227	16.74	1200	-10.50	20240207	956	12.34	20240131	2565	-58.13	20230707	920	16.74	20231227	0.05	N	065650	500	258 억	722718	N	N	N	00	N
99	20240213	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1076	-35	5	-3.15	234419320	217176	49.90	1102	1105	1050	1444	778	1111	1079.40	1.40	-19983	1140	1125	1096	1081	1052	1133	1089	259	333	500	660	1	1	51742957	557	-4.30	1.93	12	0.42	-250.00	558.00	2565	20230707	-58.05	920	20231227	16.96	1200	-10.33	20240207	956	12.55	20240131	2565	-58.05	20230707	920	16.96	20231227	0.05	N	065650	500	258 억	722718	N	N	N	00	N
100	20240213	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1076	-35	5	-3.15	221546381	205230	47.16	1102	1105	1050	1444	778	1111	1079.50	1.40	-20963	1140	1125	1096	1081	1052	1133	1089	259	333	500	660	1	1	51742957	557	-4.30	1.93	12	0.40	-250.00	558.00	2565	20230707	-58.05	920	20231227	16.96	1200	-10.33	20240207	956	12.55	20240131	2565	-58.05	20230707	920	16.96	20231227	0.05	N	065650	500	258 억	722718	N	N	N	00	N
101	20240213	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1076	-35	5	-3.15	211332783	195740	44.98	1102	1105	1050	1444	778	1111	1079.66	1.40	-20083	1140	1125	1096	1081	1052	1133	1089	259	333	500	660	1	1	51742957	557	-4.30	1.93	12	0.38	-250.00	558.00	2565	20230707	-58.05	920	20231227	16.96	1200	-10.33	20240207	956	12.55	20240131	2565	-58.05	20230707	920	16.96	20231227	0.05	N	065650	500	258 억	722718	N	N	N	00	N
102	20240213	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1074	-37	5	-3.33	185513812	171714	39.46	1102	1105	1050	1444	778	1111	1080.36	1.40	-16047	1140	1125	1096	1081	1052	1133	1089	259	333	500	660	1	1	51742957	556	-4.30	1.92	12	0.33	-250.00	558.00	2565	20230707	-58.13	920	20231227	16.74	1200	-10.50	20240207	956	12.34	20240131	2565	-58.13	20230707	920	16.74	20231227	0.05	N	065650	500	258 억	722718	N	N	N	00	N
103	20240213	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1087	-24	5	-2.16	133421242	123429	28.36	1102	1105	1050	1444	778	1111	1080.95	1.40	-10828	1140	1125	1096	1081	1052	1133	1089	259	333	500	660	1	1	51742957	562	-4.35	1.95	12	0.24	-250.00	558.00	2565	20230707	-57.62	920	20231227	18.15	1200	-9.42	20240207	956	13.70	20240131	2565	-57.62	20230707	920	18.15	20231227	0.05	N	065650	500	258 억	722718	N	N	N	00	N

43 KiB Raw Blame History

43 KiB

Raw Blame History