KissMeData/154030/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160835	57	100.00	KOSDAQ	N	N	N	N	N	2815	-20	5	-0.71	35742370	12706	69.56	2835	2835	2795	3685	1985	2835	2813.03	0.45	-2933	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	313	-13.67	1.50	09	0.11	-206.00	1877.00	4160	20230710	-32.33	2770	20240130	1.62	3070	-8.31	20240103	2770	1.62	20240130	4160	-32.33	20230710	2770	1.62	20240130	0.56	N	154030	500	55 억	49712	N	N	N	N
3	20240229	150836	57	100.00	KOSDAQ	N	N	N	N	N	2815	-20	5	-0.71	34214655	12163	66.59	2835	2835	2795	3685	1985	2835	2813.01	0.45	-2703	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	313	-13.67	1.50	09	0.11	-206.00	1877.00	4160	20230710	-32.33	2770	20240130	1.62	3070	-8.31	20240103	2770	1.62	20240130	4160	-32.33	20230710	2770	1.62	20240130	0.56	N	154030	500	55 억	49712	N	N	N	N
4	20240229	140838	57	100.00	KOSDAQ	N	N	N	N	N	2820	-15	5	-0.53	24057015	8540	46.76	2835	2835	2805	3685	1985	2835	2816.98	0.45	-2342	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	314	-13.69	1.50	09	0.08	-206.00	1877.00	4160	20230710	-32.21	2770	20240130	1.81	3070	-8.14	20240103	2770	1.81	20240130	4160	-32.21	20230710	2770	1.81	20240130	0.56	N	154030	500	55 억	49712	N	N	N	N
5	20240229	130835	57	100.00	KOSDAQ	N	N	N	N	N	2820	-15	5	-0.53	9763910	3462	18.95	2835	2835	2805	3685	1985	2835	2820.31	0.45	-879	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	314	-13.69	1.50	09	0.03	-206.00	1877.00	4160	20230710	-32.21	2770	20240130	1.81	3070	-8.14	20240103	2770	1.81	20240130	4160	-32.21	20230710	2770	1.81	20240130	0.56	N	154030	500	55 억	49712	N	N	N	N
6	20240229	120836	57	100.00	KOSDAQ	N	N	N	N	N	2825	-10	5	-0.35	7704410	2731	14.95	2835	2835	2805	3685	1985	2835	2821.09	0.45	-623	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	314	-13.71	1.51	09	0.02	-206.00	1877.00	4160	20230710	-32.09	2770	20240130	1.99	3070	-7.98	20240103	2770	1.99	20240130	4160	-32.09	20230710	2770	1.99	20240130	0.56	N	154030	500	55 억	49712	N	N	N	N
7	20240229	110838	57	100.00	KOSDAQ	N	N	N	N	N	2830	-5	5	-0.18	3837865	1359	7.44	2835	2835	2805	3685	1985	2835	2824.04	0.45	-587	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	315	-13.74	1.51	09	0.01	-206.00	1877.00	4160	20230710	-31.97	2770	20240130	2.17	3070	-7.82	20240103	2770	2.17	20240130	4160	-31.97	20230710	2770	2.17	20240130	0.56	N	154030	500	55 억	49712	N	N	N	N
8	20240229	100839	57	100.00	KOSDAQ	N	N	N	N	N	2820	-15	5	-0.53	3305675	1171	6.41	2835	2835	2805	3685	1985	2835	2822.95	0.45	-485	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	314	-13.69	1.50	09	0.01	-206.00	1877.00	4160	20230710	-32.21	2770	20240130	1.81	3070	-8.14	20240103	2770	1.81	20240130	4160	-32.21	20230710	2770	1.81	20240130	0.56	N	154030	500	55 억	49712	N	N	N	N
9	20240229	090836	57	100.00	KOSDAQ	N	N	N	N	N	2830	-5	5	-0.18	1144295	405	2.22	2835	2835	2805	3685	1985	2835	2825.42	0.45	-284	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	315	-13.74	1.51	09	0.00	-206.00	1877.00	4160	20230710	-31.97	2770	20240130	2.17	3070	-7.82	20240103	2770	2.17	20240130	4160	-31.97	20230710	2770	2.17	20240130	0.56	N	154030	500	55 억	49712	N	N	N	N
10	20240228	160748	57	100.00	KOSDAQ	N	N	N	N	N	2835	0	3	0.00	51566585	18255	80.24	2800	2845	2800	3685	1985	2835	2824.79	0.45	-182	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	315	-13.76	1.51	09	0.16	-206.00	1877.00	4160	20230710	-31.85	2770	20240130	2.35	3070	-7.65	20240103	2770	2.35	20240130	4160	-31.85	20230710	2770	2.35	20240130	0.56	N	154030	500	55 억	49894	N	N	N	N
11	20240228	150747	57	100.00	KOSDAQ	N	N	N	N	N	2815	-20	5	-0.71	50426955	17853	78.47	2800	2845	2800	3685	1985	2835	2824.56	0.45	-49	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	313	-13.67	1.50	09	0.16	-206.00	1877.00	4160	20230710	-32.33	2770	20240130	1.62	3070	-8.31	20240103	2770	1.62	20240130	4160	-32.33	20230710	2770	1.62	20240130	0.56	N	154030	500	55 억	49894	N	N	N	N
12	20240228	140835	57	100.00	KOSDAQ	N	N	N	N	N	2815	-20	5	-0.71	36692670	12972	57.02	2800	2845	2800	3685	1985	2835	2828.61	0.45	-292	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	313	-13.67	1.50	09	0.12	-206.00	1877.00	4160	20230710	-32.33	2770	20240130	1.62	3070	-8.31	20240103	2770	1.62	20240130	4160	-32.33	20230710	2770	1.62	20240130	0.56	N	154030	500	55 억	49894	N	N	N	N
13	20240228	130835	57	100.00	KOSDAQ	N	N	N	N	N	2825	-10	5	-0.35	24797425	8767	38.53	2800	2845	2800	3685	1985	2835	2828.50	0.45	-232	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	314	-13.71	1.51	09	0.08	-206.00	1877.00	4160	20230710	-32.09	2770	20240130	1.99	3070	-7.98	20240103	2770	1.99	20240130	4160	-32.09	20230710	2770	1.99	20240130	0.56	N	154030	500	55 억	49894	N	N	N	N
14	20240228	120838	57	100.00	KOSDAQ	N	N	N	N	N	2830	-5	5	-0.18	22547495	7971	35.04	2800	2845	2800	3685	1985	2835	2828.69	0.45	-194	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	315	-13.74	1.51	09	0.07	-206.00	1877.00	4160	20230710	-31.97	2770	20240130	2.17	3070	-7.82	20240103	2770	2.17	20240130	4160	-31.97	20230710	2770	2.17	20240130	0.56	N	154030	500	55 억	49894	N	N	N	N
15	20240228	110806	57	100.00	KOSDAQ	N	N	N	N	N	2835	0	3	0.00	19485450	6890	30.28	2800	2845	2800	3685	1985	2835	2828.08	0.45	-96	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	315	-13.76	1.51	09	0.06	-206.00	1877.00	4160	20230710	-31.85	2770	20240130	2.35	3070	-7.65	20240103	2770	2.35	20240130	4160	-31.85	20230710	2770	2.35	20240130	0.56	N	154030	500	55 억	49894	N	N	N	N
16	20240228	100834	57	100.00	KOSDAQ	N	N	N	N	N	2820	-15	5	-0.53	12548360	4438	19.51	2800	2845	2800	3685	1985	2835	2827.48	0.45	-78	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	314	-13.69	1.50	09	0.04	-206.00	1877.00	4160	20230710	-32.21	2770	20240130	1.81	3070	-8.14	20240103	2770	1.81	20240130	4160	-32.21	20230710	2770	1.81	20240130	0.56	N	154030	500	55 억	49894	N	N	N	N
17	20240228	090838	57	100.00	KOSDAQ	N	N	N	N	N	2830	-5	5	-0.18	717405	255	1.12	2800	2835	2800	3685	1985	2835	2813.35	0.45	-128	2871	2852	2826	2807	2781	2862	2817	56	850	500	1980	5	1	11120839	315	-13.74	1.51	09	0.00	-206.00	1877.00	4160	20230710	-31.97	2770	20240130	2.17	3070	-7.82	20240103	2770	2.17	20240130	4160	-31.97	20230710	2770	2.17	20240130	0.56	N	154030	500	55 억	49894	N	N	N	N
18	20240227	160836	57	100.00	KOSDAQ	N	N	N	N	N	2835	5	2	0.18	64348070	22751	68.76	2800	2845	2800	3675	1985	2830	2828.36	0.46	-1813	2866	2847	2811	2792	2756	2857	2802	56	845	500	1980	5	1	11120839	315	-13.76	1.51	09	0.20	-206.00	1877.00	4160	20230710	-31.85	2770	20240130	2.35	3070	-7.65	20240103	2770	2.35	20240130	4160	-31.85	20230710	2770	2.35	20240130	0.56	N	154030	500	55 억	51707	N	N	N	N
19	20240227	150837	57	100.00	KOSDAQ	N	N	N	N	N	2820	-10	5	-0.35	58676100	20745	62.70	2800	2845	2800	3675	1985	2830	2828.45	0.46	-1601	2866	2847	2811	2792	2756	2857	2802	56	845	500	1980	5	1	11120839	314	-13.69	1.50	09	0.19	-206.00	1877.00	4160	20230710	-32.21	2770	20240130	1.81	3070	-8.14	20240103	2770	1.81	20240130	4160	-32.21	20230710	2770	1.81	20240130	0.56	N	154030	500	55 억	51707	N	N	N	N
20	20240227	140833	57	100.00	KOSDAQ	N	N	N	N	N	2835	5	2	0.18	46315705	16370	49.48	2800	2845	2800	3675	1985	2830	2829.30	0.46	-1338	2866	2847	2811	2792	2756	2857	2802	56	845	500	1980	5	1	11120839	315	-13.76	1.51	09	0.15	-206.00	1877.00	4160	20230710	-31.85	2770	20240130	2.35	3070	-7.65	20240103	2770	2.35	20240130	4160	-31.85	20230710	2770	2.35	20240130	0.56	N	154030	500	55 억	51707	N	N	N	N
21	20240227	130755	57	100.00	KOSDAQ	N	N	N	N	N	2840	10	2	0.35	42445920	15005	45.35	2800	2845	2800	3675	1985	2830	2828.79	0.46	-1338	2866	2847	2811	2792	2756	2857	2802	56	845	500	1980	5	1	11120839	316	-13.79	1.51	09	0.13	-206.00	1877.00	4160	20230710	-31.73	2770	20240130	2.53	3070	-7.49	20240103	2770	2.53	20240130	4160	-31.73	20230710	2770	2.53	20240130	0.56	N	154030	500	55 억	51707	N	N	N	N
22	20240227	120837	57	100.00	KOSDAQ	N	N	N	N	N	2840	10	2	0.35	37520575	13269	40.10	2800	2840	2800	3675	1985	2830	2827.69	0.46	-1338	2866	2847	2811	2792	2756	2857	2802	56	845	500	1980	5	1	11120839	316	-13.79	1.51	09	0.12	-206.00	1877.00	4160	20230710	-31.73	2770	20240130	2.53	3070	-7.49	20240103	2770	2.53	20240130	4160	-31.73	20230710	2770	2.53	20240130	0.56	N	154030	500	55 억	51707	N	N	N	N
23	20240227	110836	57	100.00	KOSDAQ	N	N	N	N	N	2830	0	3	0.00	23884095	8465	25.58	2800	2840	2800	3675	1985	2830	2821.51	0.46	-705	2866	2847	2811	2792	2756	2857	2802	56	845	500	1980	5	1	11120839	315	-13.74	1.51	09	0.08	-206.00	1877.00	4160	20230710	-31.97	2770	20240130	2.17	3070	-7.82	20240103	2770	2.17	20240130	4160	-31.97	20230710	2770	2.17	20240130	0.56	N	154030	500	55 억	51707	N	N	N	N
24	20240227	100831	57	100.00	KOSDAQ	N	N	N	N	N	2830	0	3	0.00	22461380	7963	24.07	2800	2830	2800	3675	1985	2830	2820.72	0.46	-651	2866	2847	2811	2792	2756	2857	2802	56	845	500	1980	5	1	11120839	315	-13.74	1.51	09	0.07	-206.00	1877.00	4160	20230710	-31.97	2770	20240130	2.17	3070	-7.82	20240103	2770	2.17	20240130	4160	-31.97	20230710	2770	2.17	20240130	0.56	N	154030	500	55 억	51707	N	N	N	N
25	20240227	090835	57	100.00	KOSDAQ	N	N	N	N	N	2820	-10	5	-0.35	1445555	516	1.56	2800	2830	2800	3675	1985	2830	2801.46	0.46	-14	2866	2847	2811	2792	2756	2857	2802	56	845	500	1980	5	1	11120839	314	-13.69	1.50	09	0.00	-206.00	1877.00	4160	20230710	-32.21	2770	20240130	1.81	3070	-8.14	20240103	2770	1.81	20240130	4160	-32.21	20230710	2770	1.81	20240130	0.56	N	154030	500	55 억	51707	N	N	N	N
26	20240226	160833	57	100.00	KOSDAQ	N	N	N	N	N	2830	55	2	1.98	92747490	33086	68.52	2780	2830	2775	3605	1945	2775	2803.22	0.46	936	2881	2827	2801	2747	2721	2815	2735	56	830	500	1940	5	1	11120839	315	-13.74	1.51	09	0.30	-206.00	1877.00	4160	20230710	-31.97	2770	20240130	2.17	3070	-7.82	20240103	2770	2.17	20240130	4160	-31.97	20230710	2770	2.17	20240130	0.56	N	154030	500	55 억	50771	N	N	N	N
27	20240226	150827	57	100.00	KOSDAQ	N	N	N	N	N	2815	40	2	1.44	89156890	31815	65.89	2780	2825	2775	3605	1945	2775	2802.35	0.46	949	2881	2827	2801	2747	2721	2815	2735	56	830	500	1940	5	1	11120839	313	-13.67	1.50	09	0.29	-206.00	1877.00	4160	20230710	-32.33	2770	20240130	1.62	3070	-8.31	20240103	2770	1.62	20240130	4160	-32.33	20230710	2770	1.62	20240130	0.56	N	154030	500	55 억	50771	N	N	N	N
28	20240226	140830	57	100.00	KOSDAQ	N	N	N	N	N	2790	15	2	0.54	84043400	29997	62.12	2780	2825	2775	3605	1945	2775	2801.73	0.46	1326	2881	2827	2801	2747	2721	2815	2735	56	830	500	1940	5	1	11120839	310	-13.54	1.49	09	0.27	-206.00	1877.00	4160	20230710	-32.93	2770	20240130	0.72	3070	-9.12	20240103	2770	0.72	20240130	4160	-32.93	20230710	2770	0.72	20240130	0.56	N	154030	500	55 억	50771	N	N	N	N
29	20240226	130824	57	100.00	KOSDAQ	N	N	N	N	N	2820	45	2	1.62	44495700	15863	32.85	2780	2825	2780	3605	1945	2775	2805.00	0.46	350	2881	2827	2801	2747	2721	2815	2735	56	830	500	1940	5	1	11120839	314	-13.69	1.50	09	0.14	-206.00	1877.00	4160	20230710	-32.21	2770	20240130	1.81	3070	-8.14	20240103	2770	1.81	20240130	4160	-32.21	20230710	2770	1.81	20240130	0.56	N	154030	500	55 억	50771	N	N	N	N
30	20240226	120823	57	100.00	KOSDAQ	N	N	N	N	N	2820	45	2	1.62	41730225	14881	30.82	2780	2820	2780	3605	1945	2775	2804.26	0.46	343	2881	2827	2801	2747	2721	2815	2735	56	830	500	1940	5	1	11120839	314	-13.69	1.50	09	0.13	-206.00	1877.00	4160	20230710	-32.21	2770	20240130	1.81	3070	-8.14	20240103	2770	1.81	20240130	4160	-32.21	20230710	2770	1.81	20240130	0.56	N	154030	500	55 억	50771	N	N	N	N
31	20240226	110824	57	100.00	KOSDAQ	N	N	N	N	N	2810	35	2	1.26	37345140	13321	27.59	2780	2815	2780	3605	1945	2775	2803.48	0.46	370	2881	2827	2801	2747	2721	2815	2735	56	830	500	1940	5	1	11120839	312	-13.64	1.50	09	0.12	-206.00	1877.00	4160	20230710	-32.45	2770	20240130	1.44	3070	-8.47	20240103	2770	1.44	20240130	4160	-32.45	20230710	2770	1.44	20240130	0.56	N	154030	500	55 억	50771	N	N	N	N
32	20240226	100820	57	100.00	KOSDAQ	N	N	N	N	N	2805	30	2	1.08	24868950	8870	18.37	2780	2815	2780	3605	1945	2775	2803.71	0.46	583	2881	2827	2801	2747	2721	2815	2735	56	830	500	1940	5	1	11120839	312	-13.62	1.49	09	0.08	-206.00	1877.00	4160	20230710	-32.57	2770	20240130	1.26	3070	-8.63	20240103	2770	1.26	20240130	4160	-32.57	20230710	2770	1.26	20240130	0.56	N	154030	500	55 억	50771	N	N	N	N
33	20240226	090820	57	100.00	KOSDAQ	N	N	N	N	N	2815	40	2	1.44	7643610	2730	5.65	2780	2815	2780	3605	1945	2775	2799.86	0.46	154	2881	2827	2801	2747	2721	2815	2735	56	830	500	1940	5	1	11120839	313	-13.67	1.50	09	0.02	-206.00	1877.00	4160	20230710	-32.33	2770	20240130	1.62	3070	-8.31	20240103	2770	1.62	20240130	4160	-32.33	20230710	2770	1.62	20240130	0.56	N	154030	500	55 억	50771	N	N	N	N
34	20240223	160821	57	100.00	KOSDAQ	N	N	N	N	N	2775	-60	5	-2.12	135627120	48285	199.34	2835	2855	2775	3685	1985	2835	2808.89	0.45	738	2848	2841	2828	2821	2808	2845	2825	56	850	500	1980	5	1	11120839	309	-13.47	1.48	09	0.43	-206.00	1877.00	4160	20230710	-33.29	2770	20240130	0.18	3070	-9.61	20240103	2770	0.18	20240130	4160	-33.29	20230710	2770	0.18	20240130	0.56	N	154030	500	55 억	50033	N	N	N	N
35	20240223	150816	57	100.00	KOSDAQ	N	N	N	N	N	2820	-15	5	-0.53	108324875	38493	158.92	2835	2855	2785	3685	1985	2835	2814.14	0.45	740	2848	2841	2828	2821	2808	2845	2825	56	850	500	1980	5	1	11120839	314	-13.69	1.50	09	0.35	-206.00	1877.00	4160	20230710	-32.21	2770	20240130	1.81	3070	-8.14	20240103	2770	1.81	20240130	4160	-32.21	20230710	2770	1.81	20240130	0.56	N	154030	500	55 억	50033	N	N	N	N
36	20240223	140816	57	100.00	KOSDAQ	N	N	N	N	N	2830	-5	5	-0.18	37123310	13078	53.99	2835	2855	2805	3685	1985	2835	2838.61	0.45	-228	2848	2841	2828	2821	2808	2845	2825	56	850	500	1980	5	1	11120839	315	-13.74	1.51	09	0.12	-206.00	1877.00	4160	20230710	-31.97	2770	20240130	2.17	3070	-7.82	20240103	2770	2.17	20240130	4160	-31.97	20230710	2770	2.17	20240130	0.56	N	154030	500	55 억	50033	N	N	N	N
37	20240223	130813	57	100.00	KOSDAQ	N	N	N	N	N	2840	5	2	0.18	30580235	10770	44.46	2835	2855	2805	3685	1985	2835	2839.39	0.45	-179	2848	2841	2828	2821	2808	2845	2825	56	850	500	1980	5	1	11120839	316	-13.79	1.51	09	0.10	-206.00	1877.00	4160	20230710	-31.73	2770	20240130	2.53	3070	-7.49	20240103	2770	2.53	20240130	4160	-31.73	20230710	2770	2.53	20240130	0.56	N	154030	500	55 억	50033	N	N	N	N
38	20240223	120816	57	100.00	KOSDAQ	N	N	N	N	N	2845	10	2	0.35	30099930	10601	43.77	2835	2855	2805	3685	1985	2835	2839.35	0.45	-163	2848	2841	2828	2821	2808	2845	2825	56	850	500	1980	5	1	11120839	316	-13.81	1.52	09	0.10	-206.00	1877.00	4160	20230710	-31.61	2770	20240130	2.71	3070	-7.33	20240103	2770	2.71	20240130	4160	-31.61	20230710	2770	2.71	20240130	0.56	N	154030	500	55 억	50033	N	N	N	N
39	20240223	110809	57	100.00	KOSDAQ	N	N	N	N	N	2830	-5	5	-0.18	24945040	8783	36.26	2835	2855	2805	3685	1985	2835	2840.15	0.45	-113	2848	2841	2828	2821	2808	2845	2825	56	850	500	1980	5	1	11120839	315	-13.74	1.51	09	0.08	-206.00	1877.00	4160	20230710	-31.97	2770	20240130	2.17	3070	-7.82	20240103	2770	2.17	20240130	4160	-31.97	20230710	2770	2.17	20240130	0.56	N	154030	500	55 억	50033	N	N	N	N
40	20240223	100811	57	100.00	KOSDAQ	N	N	N	N	N	2835	0	3	0.00	8420370	2977	12.29	2835	2845	2805	3685	1985	2835	2828.47	0.45	24	2848	2841	2828	2821	2808	2845	2825	56	850	500	1980	5	1	11120839	315	-13.76	1.51	09	0.03	-206.00	1877.00	4160	20230710	-31.85	2770	20240130	2.35	3070	-7.65	20240103	2770	2.35	20240130	4160	-31.85	20230710	2770	2.35	20240130	0.56	N	154030	500	55 억	50033	N	N	N	N
41	20240223	090814	57	100.00	KOSDAQ	N	N	N	N	N	2835	0	3	0.00	484785	171	0.71	2835	2835	2835	3685	1985	2835	2835.00	0.45	-24	2848	2841	2828	2821	2808	2845	2825	56	850	500	1980	5	1	11120839	315	-13.76	1.51	09	0.00	-206.00	1877.00	4160	20230710	-31.85	2770	20240130	2.35	3070	-7.65	20240103	2770	2.35	20240130	4160	-31.85	20230710	2770	2.35	20240130	0.56	N	154030	500	55 억	50033	N	N	N	N
42	20240222	160804	57	100.00	KOSDAQ	N	N	N	N	N	2835	20	2	0.71	68367055	24221	38.58	2815	2835	2815	3655	1975	2815	2822.64	0.44	609	2868	2841	2818	2791	2768	2840	2790	56	840	500	1970	5	1	11120839	315	-13.76	1.51	09	0.22	-206.00	1877.00	4160	20230710	-31.85	2770	20240130	2.35	3070	-7.65	20240103	2770	2.35	20240130	4160	-31.85	20230710	2770	2.35	20240130	0.56	N	154030	500	55 억	49424	N	N	N	N
43	20240222	150812	57	100.00	KOSDAQ	N	N	N	N	N	2825	10	2	0.36	60495730	21444	34.15	2815	2835	2815	3655	1975	2815	2821.10	0.44	627	2868	2841	2818	2791	2768	2840	2790	56	840	500	1970	5	1	11120839	314	-13.71	1.51	09	0.19	-206.00	1877.00	4160	20230710	-32.09	2770	20240130	1.99	3070	-7.98	20240103	2770	1.99	20240130	4160	-32.09	20230710	2770	1.99	20240130	0.56	N	154030	500	55 억	49424	N	N	N	N
44	20240222	140809	57	100.00	KOSDAQ	N	N	N	N	N	2835	20	2	0.71	48892930	17337	27.61	2815	2835	2815	3655	1975	2815	2820.15	0.44	1194	2868	2841	2818	2791	2768	2840	2790	56	840	500	1970	5	1	11120839	315	-13.76	1.51	09	0.16	-206.00	1877.00	4160	20230710	-31.85	2770	20240130	2.35	3070	-7.65	20240103	2770	2.35	20240130	4160	-31.85	20230710	2770	2.35	20240130	0.56	N	154030	500	55 억	49424	N	N	N	N
45	20240222	130757	57	100.00	KOSDAQ	N	N	N	N	N	2815	0	3	0.00	48177305	17084	27.21	2815	2835	2815	3655	1975	2815	2820.02	0.44	1200	2868	2841	2818	2791	2768	2840	2790	56	840	500	1970	5	1	11120839	313	-13.67	1.50	09	0.15	-206.00	1877.00	4160	20230710	-32.33	2770	20240130	1.62	3070	-8.31	20240103	2770	1.62	20240130	4160	-32.33	20230710	2770	1.62	20240130	0.56	N	154030	500	55 억	49424	N	N	N	N
46	20240222	120807	57	100.00	KOSDAQ	N	N	N	N	N	2830	15	2	0.53	36268980	12856	20.48	2815	2835	2815	3655	1975	2815	2821.17	0.44	1159	2868	2841	2818	2791	2768	2840	2790	56	840	500	1970	5	1	11120839	315	-13.74	1.51	09	0.12	-206.00	1877.00	4160	20230710	-31.97	2770	20240130	2.17	3070	-7.82	20240103	2770	2.17	20240130	4160	-31.97	20230710	2770	2.17	20240130	0.56	N	154030	500	55 억	49424	N	N	N	N
47	20240222	110804	57	100.00	KOSDAQ	N	N	N	N	N	2815	0	3	0.00	30241700	10721	17.08	2815	2835	2815	3655	1975	2815	2820.79	0.44	1157	2868	2841	2818	2791	2768	2840	2790	56	840	500	1970	5	1	11120839	313	-13.67	1.50	09	0.10	-206.00	1877.00	4160	20230710	-32.33	2770	20240130	1.62	3070	-8.31	20240103	2770	1.62	20240130	4160	-32.33	20230710	2770	1.62	20240130	0.56	N	154030	500	55 억	49424	N	N	N	N
48	20240222	100757	57	100.00	KOSDAQ	N	N	N	N	N	2820	5	2	0.18	17606740	6244	9.95	2815	2835	2815	3655	1975	2815	2819.79	0.44	1137	2868	2841	2818	2791	2768	2840	2790	56	840	500	1970	5	1	11120839	314	-13.69	1.50	09	0.06	-206.00	1877.00	4160	20230710	-32.21	2770	20240130	1.81	3070	-8.14	20240103	2770	1.81	20240130	4160	-32.21	20230710	2770	1.81	20240130	0.56	N	154030	500	55 억	49424	N	N	N	N
49	20240222	090811	57	100.00	KOSDAQ	N	N	N	N	N	2815	0	3	0.00	7852075	2787	4.44	2815	2830	2815	3655	1975	2815	2817.39	0.44	1356	2868	2841	2818	2791	2768	2840	2790	56	840	500	1970	5	1	11120839	313	-13.67	1.50	09	0.03	-206.00	1877.00	4160	20230710	-32.33	2770	20240130	1.62	3070	-8.31	20240103	2770	1.62	20240130	4160	-32.33	20230710	2770	1.62	20240130	0.56	N	154030	500	55 억	49424	N	N	N	N
50	20240221	160804	57	100.00	KOSDAQ	N	N	N	N	N	2815	-30	5	-1.05	176663325	62785	163.13	2815	2845	2795	3695	1995	2845	2813.78	0.42	2808	2918	2881	2843	2806	2768	2862	2787	56	850	500	1990	5	1	11120839	313	-13.67	1.50	09	0.56	-206.00	1877.00	4160	20230710	-32.33	2770	20240130	1.62	3070	-8.31	20240103	2770	1.62	20240130	4160	-32.33	20230710	2770	1.62	20240130	0.56	N	154030	500	55 억	46616	N	N	N	N
51	20240221	150756	57	100.00	KOSDAQ	N	N	N	N	N	2800	-45	5	-1.58	170052410	60432	157.02	2815	2845	2795	3695	1995	2845	2813.95	0.42	2756	2918	2881	2843	2806	2768	2862	2787	56	850	500	1990	5	1	11120839	311	-13.59	1.49	09	0.54	-206.00	1877.00	4160	20230710	-32.69	2770	20240130	1.08	3070	-8.79	20240103	2770	1.08	20240130	4160	-32.69	20230710	2770	1.08	20240130	0.56	N	154030	500	55 억	46616	N	N	N	N
52	20240221	140757	57	100.00	KOSDAQ	N	N	N	N	N	2820	-25	5	-0.88	140595850	49953	129.79	2815	2845	2795	3695	1995	2845	2814.56	0.42	3041	2918	2881	2843	2806	2768	2862	2787	56	850	500	1990	5	1	11120839	314	-13.69	1.50	09	0.45	-206.00	1877.00	4160	20230710	-32.21	2770	20240130	1.81	3070	-8.14	20240103	2770	1.81	20240130	4160	-32.21	20230710	2770	1.81	20240130	0.56	N	154030	500	55 억	46616	N	N	N	N
53	20240221	130756	57	100.00	KOSDAQ	N	N	N	N	N	2820	-25	5	-0.88	57484135	20306	52.76	2815	2845	2815	3695	1995	2845	2830.89	0.42	-436	2918	2881	2843	2806	2768	2862	2787	56	850	500	1990	5	1	11120839	314	-13.69	1.50	09	0.18	-206.00	1877.00	4160	20230710	-32.21	2770	20240130	1.81	3070	-8.14	20240103	2770	1.81	20240130	4160	-32.21	20230710	2770	1.81	20240130	0.56	N	154030	500	55 억	46616	N	N	N	N
54	20240221	120757	57	100.00	KOSDAQ	N	N	N	N	N	2835	-10	5	-0.35	27294115	9630	25.02	2815	2845	2815	3695	1995	2845	2834.28	0.42	-293	2918	2881	2843	2806	2768	2862	2787	56	850	500	1990	5	1	11120839	315	-13.76	1.51	09	0.09	-206.00	1877.00	4160	20230710	-31.85	2770	20240130	2.35	3070	-7.65	20240103	2770	2.35	20240130	4160	-31.85	20230710	2770	2.35	20240130	0.56	N	154030	500	55 억	46616	N	N	N	N
55	20240221	110803	57	100.00	KOSDAQ	N	N	N	N	N	2835	-10	5	-0.35	23649170	8344	21.68	2815	2845	2815	3695	1995	2845	2834.27	0.42	-293	2918	2881	2843	2806	2768	2862	2787	56	850	500	1990	5	1	11120839	315	-13.76	1.51	09	0.08	-206.00	1877.00	4160	20230710	-31.85	2770	20240130	2.35	3070	-7.65	20240103	2770	2.35	20240130	4160	-31.85	20230710	2770	2.35	20240130	0.56	N	154030	500	55 억	46616	N	N	N	N
56	20240221	100756	57	100.00	KOSDAQ	N	N	N	N	N	2840	-5	5	-0.18	19550460	6898	17.92	2815	2845	2815	3695	1995	2845	2834.22	0.42	-202	2918	2881	2843	2806	2768	2862	2787	56	850	500	1990	5	1	11120839	316	-13.79	1.51	09	0.06	-206.00	1877.00	4160	20230710	-31.73	2770	20240130	2.53	3070	-7.49	20240103	2770	2.53	20240130	4160	-31.73	20230710	2770	2.53	20240130	0.56	N	154030	500	55 억	46616	N	N	N	N
57	20240221	090755	57	100.00	KOSDAQ	N	N	N	N	N	2835	-10	5	-0.35	606015	215	0.56	2815	2845	2815	3695	1995	2845	2818.67	0.42	-35	2918	2881	2843	2806	2768	2862	2787	56	850	500	1990	5	1	11120839	315	-13.76	1.51	09	0.00	-206.00	1877.00	4160	20230710	-31.85	2770	20240130	2.35	3070	-7.65	20240103	2770	2.35	20240130	4160	-31.85	20230710	2770	2.35	20240130	0.56	N	154030	500	55 억	46616	N	N	N	N
58	20240220	160749	57	100.00	KOSDAQ	N	N	N	N	N	2845	-25	5	-0.87	108827865	38488	185.01	2880	2880	2805	3730	2010	2870	2827.58	0.41	932	2920	2895	2855	2830	2790	2902	2837	56	860	500	2000	5	1	11120839	316	-13.81	1.52	09	0.35	-206.00	1877.00	4160	20230710	-31.61	2770	20240130	2.71	3070	-7.33	20240103	2770	2.71	20240130	4160	-31.61	20230710	2770	2.71	20240130	0.56	N	154030	500	55 억	45684	N	N	N	N
59	20240220	150751	57	100.00	KOSDAQ	N	N	N	N	N	2840	-30	5	-1.05	107619440	38063	182.97	2880	2880	2805	3730	2010	2870	2827.40	0.41	935	2920	2895	2855	2830	2790	2902	2837	56	860	500	2000	5	1	11120839	316	-13.79	1.51	09	0.34	-206.00	1877.00	4160	20230710	-31.73	2770	20240130	2.53	3070	-7.49	20240103	2770	2.53	20240130	4160	-31.73	20230710	2770	2.53	20240130	0.56	N	154030	500	55 억	45684	N	N	N	N
60	20240220	140748	57	100.00	KOSDAQ	N	N	N	N	N	2835	-35	5	-1.22	94403075	33415	160.63	2880	2880	2805	3730	2010	2870	2825.17	0.41	1250	2920	2895	2855	2830	2790	2902	2837	56	860	500	2000	5	1	11120839	315	-13.76	1.51	09	0.30	-206.00	1877.00	4160	20230710	-31.85	2770	20240130	2.35	3070	-7.65	20240103	2770	2.35	20240130	4160	-31.85	20230710	2770	2.35	20240130	0.56	N	154030	500	55 억	45684	N	N	N	N
61	20240220	130752	57	100.00	KOSDAQ	N	N	N	N	N	2830	-40	5	-1.39	84504585	29918	143.82	2880	2880	2805	3730	2010	2870	2824.54	0.41	1328	2920	2895	2855	2830	2790	2902	2837	56	860	500	2000	5	1	11120839	315	-13.74	1.51	09	0.27	-206.00	1877.00	4160	20230710	-31.97	2770	20240130	2.17	3070	-7.82	20240103	2770	2.17	20240130	4160	-31.97	20230710	2770	2.17	20240130	0.56	N	154030	500	55 억	45684	N	N	N	N
62	20240220	120747	57	100.00	KOSDAQ	N	N	N	N	N	2810	-60	5	-2.09	73903535	26170	125.80	2880	2880	2810	3730	2010	2870	2823.98	0.41	2307	2920	2895	2855	2830	2790	2902	2837	56	860	500	2000	5	1	11120839	312	-13.64	1.50	09	0.24	-206.00	1877.00	4160	20230710	-32.45	2770	20240130	1.44	3070	-8.47	20240103	2770	1.44	20240130	4160	-32.45	20230710	2770	1.44	20240130	0.56	N	154030	500	55 억	45684	N	N	N	N
63	20240220	110749	57	100.00	KOSDAQ	N	N	N	N	N	2845	-25	5	-0.87	19895135	7011	33.70	2880	2880	2815	3730	2010	2870	2837.70	0.41	790	2920	2895	2855	2830	2790	2902	2837	56	860	500	2000	5	1	11120839	316	-13.81	1.52	09	0.06	-206.00	1877.00	4160	20230710	-31.61	2770	20240130	2.71	3070	-7.33	20240103	2770	2.71	20240130	4160	-31.61	20230710	2770	2.71	20240130	0.56	N	154030	500	55 억	45684	N	N	N	N
64	20240220	100739	57	100.00	KOSDAQ	N	N	N	N	N	2845	-25	5	-0.87	12614270	4445	21.37	2880	2880	2815	3730	2010	2870	2837.86	0.41	546	2920	2895	2855	2830	2790	2902	2837	56	860	500	2000	5	1	11120839	316	-13.81	1.52	09	0.04	-206.00	1877.00	4160	20230710	-31.61	2770	20240130	2.71	3070	-7.33	20240103	2770	2.71	20240130	4160	-31.61	20230710	2770	2.71	20240130	0.56	N	154030	500	55 억	45684	N	N	N	N
65	20240220	090756	57	100.00	KOSDAQ	N	N	N	N	N	2870	0	3	0.00	479830	167	0.80	2880	2880	2870	3730	2010	2870	2873.23	0.41	-100	2920	2895	2855	2830	2790	2902	2837	56	860	500	2000	5	1	11120839	319	-13.93	1.53	09	0.00	-206.00	1877.00	4160	20230710	-31.01	2770	20240130	3.61	3070	-6.51	20240103	2770	3.61	20240130	4160	-31.01	20230710	2770	3.61	20240130	0.56	N	154030	500	55 억	45684	N	N	N	N
66	20240219	160750	57	100.00	KOSDAQ	N	N	N	N	N	2870	10	2	0.35	59478135	20803	65.07	2870	2880	2815	3715	2005	2860	2859.11	0.40	1089	2900	2880	2860	2840	2820	2890	2850	56	855	500	2000	5	1	11120839	319	-13.93	1.53	09	0.19	-206.00	1877.00	4160	20230710	-31.01	2770	20240130	3.61	3070	-6.51	20240103	2770	3.61	20240130	4160	-31.01	20230710	2770	3.61	20240130	0.56	N	154030	500	55 억	44595	N	N	N	N
67	20240219	150754	57	100.00	KOSDAQ	N	N	N	N	N	2860	0	3	0.00	56896965	19902	62.25	2870	2880	2815	3715	2005	2860	2858.86	0.40	1005	2900	2880	2860	2840	2820	2890	2850	56	855	500	2000	5	1	11120839	318	-13.88	1.52	09	0.18	-206.00	1877.00	4160	20230710	-31.25	2770	20240130	3.25	3070	-6.84	20240103	2770	3.25	20240130	4160	-31.25	20230710	2770	3.25	20240130	0.56	N	154030	500	55 억	44595	N	N	N	N
68	20240219	140754	57	100.00	KOSDAQ	N	N	N	N	N	2865	5	2	0.17	53225390	18618	58.24	2870	2880	2815	3715	2005	2860	2858.81	0.40	837	2900	2880	2860	2840	2820	2890	2850	56	855	500	2000	5	1	11120839	319	-13.91	1.53	09	0.17	-206.00	1877.00	4160	20230710	-31.13	2770	20240130	3.43	3070	-6.68	20240103	2770	3.43	20240130	4160	-31.13	20230710	2770	3.43	20240130	0.56	N	154030	500	55 억	44595	N	N	N	N
69	20240219	130753	57	100.00	KOSDAQ	N	N	N	N	N	2880	20	2	0.70	44431520	15549	48.64	2870	2880	2815	3715	2005	2860	2857.52	0.40	627	2900	2880	2860	2840	2820	2890	2850	56	855	500	2000	5	1	11120839	320	-13.98	1.53	09	0.14	-206.00	1877.00	4160	20230710	-30.77	2770	20240130	3.97	3070	-6.19	20240103	2770	3.97	20240130	4160	-30.77	20230710	2770	3.97	20240130	0.56	N	154030	500	55 억	44595	N	N	N	N
70	20240219	120752	57	100.00	KOSDAQ	N	N	N	N	N	2875	15	2	0.52	36753780	12874	40.27	2870	2875	2815	3715	2005	2860	2854.88	0.40	485	2900	2880	2860	2840	2820	2890	2850	56	855	500	2000	5	1	11120839	320	-13.96	1.53	09	0.12	-206.00	1877.00	4160	20230710	-30.89	2770	20240130	3.79	3070	-6.35	20240103	2770	3.79	20240130	4160	-30.89	20230710	2770	3.79	20240130	0.56	N	154030	500	55 억	44595	N	N	N	N
71	20240219	110751	57	100.00	KOSDAQ	N	N	N	N	N	2860	0	3	0.00	21958560	7705	24.10	2870	2870	2815	3715	2005	2860	2849.91	0.40	338	2900	2880	2860	2840	2820	2890	2850	56	855	500	2000	5	1	11120839	318	-13.88	1.52	09	0.07	-206.00	1877.00	4160	20230710	-31.25	2770	20240130	3.25	3070	-6.84	20240103	2770	3.25	20240130	4160	-31.25	20230710	2770	3.25	20240130	0.56	N	154030	500	55 억	44595	N	N	N	N
72	20240219	100746	57	100.00	KOSDAQ	N	N	N	N	N	2855	-5	5	-0.17	13583070	4772	14.93	2870	2870	2815	3715	2005	2860	2846.41	0.40	81	2900	2880	2860	2840	2820	2890	2850	56	855	500	2000	5	1	11120839	317	-13.86	1.52	09	0.04	-206.00	1877.00	4160	20230710	-31.37	2770	20240130	3.07	3070	-7.00	20240103	2770	3.07	20240130	4160	-31.37	20230710	2770	3.07	20240130	0.56	N	154030	500	55 억	44595	N	N	N	N
73	20240219	090746	57	100.00	KOSDAQ	N	N	N	N	N	2865	5	2	0.17	4123575	1456	4.55	2870	2870	2815	3715	2005	2860	2832.13	0.40	66	2900	2880	2860	2840	2820	2890	2850	56	855	500	2000	5	1	11120839	319	-13.91	1.53	09	0.01	-206.00	1877.00	4160	20230710	-31.13	2770	20240130	3.43	3070	-6.68	20240103	2770	3.43	20240130	4160	-31.13	20230710	2770	3.43	20240130	0.56	N	154030	500	55 억	44595	N	N	N	N
74	20240216	160743	57	100.00	KOSDAQ	N	N	N	N	N	2860	10	2	0.35	90597940	31770	190.49	2855	2880	2840	3705	1995	2850	2851.68	0.40	-442	2896	2872	2856	2832	2816	2865	2825	56	855	500	1990	5	1	11120839	318	-13.88	1.52	09	0.29	-206.00	1877.00	4160	20230710	-31.25	2770	20240130	3.25	3070	-6.84	20240103	2770	3.25	20240130	4160	-31.25	20230710	2770	3.25	20240130	0.56	N	154030	500	55 억	45036	N	N	N	N
75	20240216	150749	57	100.00	KOSDAQ	N	N	N	N	N	2860	10	2	0.35	86851940	30461	182.64	2855	2880	2840	3705	1995	2850	2851.25	0.40	-724	2896	2872	2856	2832	2816	2865	2825	56	855	500	1990	5	1	11120839	318	-13.88	1.52	09	0.27	-206.00	1877.00	4160	20230710	-31.25	2770	20240130	3.25	3070	-6.84	20240103	2770	3.25	20240130	4160	-31.25	20230710	2770	3.25	20240130	0.56	N	154030	500	55 억	45036	N	N	N	N
76	20240216	140752	57	100.00	KOSDAQ	N	N	N	N	N	2865	15	2	0.53	83671365	29349	175.97	2855	2880	2840	3705	1995	2850	2850.91	0.40	-727	2896	2872	2856	2832	2816	2865	2825	56	855	500	1990	5	1	11120839	319	-13.91	1.53	09	0.26	-206.00	1877.00	4160	20230710	-31.13	2770	20240130	3.43	3070	-6.68	20240103	2770	3.43	20240130	4160	-31.13	20230710	2770	3.43	20240130	0.56	N	154030	500	55 억	45036	N	N	N	N
77	20240216	130743	57	100.00	KOSDAQ	N	N	N	N	N	2870	20	2	0.70	82132720	28813	172.76	2855	2880	2840	3705	1995	2850	2850.54	0.40	-727	2896	2872	2856	2832	2816	2865	2825	56	855	500	1990	5	1	11120839	319	-13.93	1.53	09	0.26	-206.00	1877.00	4160	20230710	-31.01	2770	20240130	3.61	3070	-6.51	20240103	2770	3.61	20240130	4160	-31.01	20230710	2770	3.61	20240130	0.56	N	154030	500	55 억	45036	N	N	N	N
78	20240216	120746	57	100.00	KOSDAQ	N	N	N	N	N	2870	20	2	0.70	72886420	25588	153.42	2855	2880	2840	3705	1995	2850	2848.46	0.40	-693	2896	2872	2856	2832	2816	2865	2825	56	855	500	1990	5	1	11120839	319	-13.93	1.53	09	0.23	-206.00	1877.00	4160	20230710	-31.01	2770	20240130	3.61	3070	-6.51	20240103	2770	3.61	20240130	4160	-31.01	20230710	2770	3.61	20240130	0.56	N	154030	500	55 억	45036	N	N	N	N
79	20240216	110755	57	100.00	KOSDAQ	N	N	N	N	N	2850	0	3	0.00	57947315	20373	122.15	2855	2880	2840	3705	1995	2850	2844.32	0.40	-620	2896	2872	2856	2832	2816	2865	2825	56	855	500	1990	5	1	11120839	317	-13.83	1.52	09	0.18	-206.00	1877.00	4160	20230710	-31.49	2770	20240130	2.89	3070	-7.17	20240103	2770	2.89	20240130	4160	-31.49	20230710	2770	2.89	20240130	0.56	N	154030	500	55 억	45036	N	N	N	N
80	20240216	100748	57	100.00	KOSDAQ	N	N	N	N	N	2850	0	3	0.00	49966210	17579	105.40	2855	2855	2840	3705	1995	2850	2842.38	0.40	-684	2896	2872	2856	2832	2816	2865	2825	56	855	500	1990	5	1	11120839	317	-13.83	1.52	09	0.16	-206.00	1877.00	4160	20230710	-31.49	2770	20240130	2.89	3070	-7.17	20240103	2770	2.89	20240130	4160	-31.49	20230710	2770	2.89	20240130	0.56	N	154030	500	55 억	45036	N	N	N	N
81	20240216	090740	57	100.00	KOSDAQ	N	N	N	N	N	2840	-10	5	-0.35	22183790	7804	46.79	2855	2855	2840	3705	1995	2850	2842.62	0.40	-684	2896	2872	2856	2832	2816	2865	2825	56	855	500	1990	5	1	11120839	316	-13.79	1.51	09	0.07	-206.00	1877.00	4160	20230710	-31.73	2770	20240130	2.53	3070	-7.49	20240103	2770	2.53	20240130	4160	-31.73	20230710	2770	2.53	20240130	0.56	N	154030	500	55 억	45036	N	N	N	N
82	20240215	160740	57	100.00	KOSDAQ	N	N	N	N	N	2850	-15	5	-0.52	47671770	16678	182.51	2880	2880	2840	3720	2010	2865	2858.36	0.41	-822	2881	2872	2861	2852	2841	2867	2847	56	855	500	2000	5	1	11120839	317	-13.83	1.52	09	0.15	-206.00	1877.00	4175	20230209	-31.74	2770	20240130	2.89	3070	-7.17	20240103	2770	2.89	20240130	4160	-31.49	20230710	2770	2.89	20240130	0.63	N	154030	500	55 억	45862	N	N	N	N
83	20240215	150746	57	100.00	KOSDAQ	N	N	N	N	N	2855	-10	5	-0.35	43179195	15102	165.27	2880	2880	2840	3720	2010	2865	2859.17	0.41	-822	2881	2872	2861	2852	2841	2867	2847	56	855	500	2000	5	1	11120839	317	-13.86	1.52	09	0.14	-206.00	1877.00	4175	20230209	-31.62	2770	20240130	3.07	3070	-7.00	20240103	2770	3.07	20240130	4160	-31.37	20230710	2770	3.07	20240130	0.63	N	154030	500	55 억	45862	N	N	N	N
84	20240215	140741	57	100.00	KOSDAQ	N	N	N	N	N	2860	-5	5	-0.17	41329025	14453	158.16	2880	2880	2840	3720	2010	2865	2859.55	0.41	-789	2881	2872	2861	2852	2841	2867	2847	56	855	500	2000	5	1	11120839	318	-13.88	1.52	09	0.13	-206.00	1877.00	4175	20230209	-31.50	2770	20240130	3.25	3070	-6.84	20240103	2770	3.25	20240130	4160	-31.25	20230710	2770	3.25	20240130	0.63	N	154030	500	55 억	45862	N	N	N	N
85	20240215	130729	57	100.00	KOSDAQ	N	N	N	N	N	2865	0	3	0.00	24899825	8698	95.18	2880	2880	2840	3720	2010	2865	2862.71	0.41	-615	2881	2872	2861	2852	2841	2867	2847	56	855	500	2000	5	1	11120839	319	-13.91	1.53	09	0.08	-206.00	1877.00	4175	20230209	-31.38	2770	20240130	3.43	3070	-6.68	20240103	2770	3.43	20240130	4160	-31.13	20230710	2770	3.43	20240130	0.63	N	154030	500	55 억	45862	N	N	N	N
86	20240215	120740	57	100.00	KOSDAQ	N	N	N	N	N	2865	0	3	0.00	18983025	6632	72.58	2880	2880	2840	3720	2010	2865	2862.34	0.41	-527	2881	2872	2861	2852	2841	2867	2847	56	855	500	2000	5	1	11120839	319	-13.91	1.53	09	0.06	-206.00	1877.00	4175	20230209	-31.38	2770	20240130	3.43	3070	-6.68	20240103	2770	3.43	20240130	4160	-31.13	20230710	2770	3.43	20240130	0.63	N	154030	500	55 억	45862	N	N	N	N
87	20240215	110737	57	100.00	KOSDAQ	N	N	N	N	N	2865	0	3	0.00	13559005	4739	51.86	2880	2880	2840	3720	2010	2865	2861.15	0.41	-527	2881	2872	2861	2852	2841	2867	2847	56	855	500	2000	5	1	11120839	319	-13.91	1.53	09	0.04	-206.00	1877.00	4175	20230209	-31.38	2770	20240130	3.43	3070	-6.68	20240103	2770	3.43	20240130	4160	-31.13	20230710	2770	3.43	20240130	0.63	N	154030	500	55 억	45862	N	N	N	N
88	20240215	100736	57	100.00	KOSDAQ	N	N	N	N	N	2870	5	2	0.17	9970645	3486	38.15	2880	2880	2840	3720	2010	2865	2860.20	0.41	-522	2881	2872	2861	2852	2841	2867	2847	56	855	500	2000	5	1	11120839	319	-13.93	1.53	09	0.03	-206.00	1877.00	4175	20230209	-31.26	2770	20240130	3.61	3070	-6.51	20240103	2770	3.61	20240130	4160	-31.01	20230710	2770	3.61	20240130	0.63	N	154030	500	55 억	45862	N	N	N	N
89	20240215	090737	57	100.00	KOSDAQ	N	N	N	N	N	2860	-5	5	-0.17	2382370	831	9.09	2880	2880	2860	3720	2010	2865	2866.87	0.41	-118	2881	2872	2861	2852	2841	2867	2847	56	855	500	2000	5	1	11120839	318	-13.88	1.52	09	0.01	-206.00	1877.00	4175	20230209	-31.50	2770	20240130	3.25	3070	-6.84	20240103	2770	3.25	20240130	4160	-31.25	20230710	2770	3.25	20240130	0.63	N	154030	500	55 억	45862	N	N	N	N
90	20240214	160733	57	100.00	KOSDAQ	N	N	N	N	N	2865	5	2	0.17	26023145	9118	39.57	2870	2870	2850	3715	2005	2860	2854.04	0.41	-91	2893	2876	2858	2841	2823	2877	2842	56	855	500	2000	5	1	11120839	319	-13.91	1.53	09	0.08	-206.00	1877.00	4225	20230208	-32.19	2770	20240130	3.43	3070	-6.68	20240103	2770	3.43	20240130	4160	-31.13	20230710	2770	3.43	20240130	0.75	N	154030	500	55 억	45953	N	N	N	N
91	20240214	150734	57	100.00	KOSDAQ	N	N	N	N	N	2860	0	3	0.00	25794035	9038	39.22	2870	2870	2850	3715	2005	2860	2853.95	0.41	-73	2893	2876	2858	2841	2823	2877	2842	56	855	500	2000	5	1	11120839	318	-13.88	1.52	09	0.08	-206.00	1877.00	4225	20230208	-32.31	2770	20240130	3.25	3070	-6.84	20240103	2770	3.25	20240130	4160	-31.25	20230710	2770	3.25	20240130	0.75	N	154030	500	55 억	45953	N	N	N	N
92	20240214	140731	57	100.00	KOSDAQ	N	N	N	N	N	2865	5	2	0.17	24679400	8648	37.53	2870	2870	2850	3715	2005	2860	2853.77	0.41	-61	2893	2876	2858	2841	2823	2877	2842	56	855	500	2000	5	1	11120839	319	-13.91	1.53	09	0.08	-206.00	1877.00	4225	20230208	-32.19	2770	20240130	3.43	3070	-6.68	20240103	2770	3.43	20240130	4160	-31.13	20230710	2770	3.43	20240130	0.75	N	154030	500	55 억	45953	N	N	N	N
93	20240214	130733	57	100.00	KOSDAQ	N	N	N	N	N	2855	-5	5	-0.17	22076805	7738	33.58	2870	2870	2850	3715	2005	2860	2853.04	0.41	-60	2893	2876	2858	2841	2823	2877	2842	56	855	500	2000	5	1	11120839	317	-13.86	1.52	09	0.07	-206.00	1877.00	4225	20230208	-32.43	2770	20240130	3.07	3070	-7.00	20240103	2770	3.07	20240130	4160	-31.37	20230710	2770	3.07	20240130	0.75	N	154030	500	55 억	45953	N	N	N	N
94	20240214	120727	57	100.00	KOSDAQ	N	N	N	N	N	2860	0	3	0.00	18206980	6383	27.70	2870	2870	2850	3715	2005	2860	2852.42	0.41	-62	2893	2876	2858	2841	2823	2877	2842	56	855	500	2000	5	1	11120839	318	-13.88	1.52	09	0.06	-206.00	1877.00	4225	20230208	-32.31	2770	20240130	3.25	3070	-6.84	20240103	2770	3.25	20240130	4160	-31.25	20230710	2770	3.25	20240130	0.75	N	154030	500	55 억	45953	N	N	N	N
95	20240214	110733	57	100.00	KOSDAQ	N	N	N	N	N	2860	0	3	0.00	16133160	5657	24.55	2870	2870	2850	3715	2005	2860	2851.89	0.41	-62	2893	2876	2858	2841	2823	2877	2842	56	855	500	2000	5	1	11120839	318	-13.88	1.52	09	0.05	-206.00	1877.00	4225	20230208	-32.31	2770	20240130	3.25	3070	-6.84	20240103	2770	3.25	20240130	4160	-31.25	20230710	2770	3.25	20240130	0.75	N	154030	500	55 억	45953	N	N	N	N
96	20240214	090724	57	100.00	KOSDAQ	N	N	N	N	N	2860	0	3	0.00	197850	69	0.30	2870	2870	2860	3715	2005	2860	2867.39	0.41	-25	2893	2876	2858	2841	2823	2877	2842	56	855	500	2000	5	1	11120839	318	-13.88	1.52	09	0.00	-206.00	1877.00	4225	20230208	-32.31	2770	20240130	3.25	3070	-6.84	20240103	2770	3.25	20240130	4160	-31.25	20230710	2770	3.25	20240130	0.75	N	154030	500	55 억	45953	N	N	N	N
97	20240213	160723	57	100.00	KOSDAQ	N	N	N	N	N	2860	15	2	0.53	65553240	22930	85.69	2860	2875	2840	3695	1995	2845	2858.84	0.41	-52	2888	2866	2848	2826	2808	2877	2837	56	850	500	1990	5	1	11120839	318	-13.88	1.52	09	0.21	-206.00	1877.00	4270	20230207	-33.02	2770	20240130	3.25	3070	-6.84	20240103	2770	3.25	20240130	4160	-31.25	20230710	2770	3.25	20240130	0.76	N	154030	500	55 억	46005	N	N	N	N
98	20240213	150722	57	100.00	KOSDAQ	N	N	N	N	N	2855	10	2	0.35	65124250	22780	85.13	2860	2875	2840	3695	1995	2845	2858.83	0.41	-52	2888	2866	2848	2826	2808	2877	2837	56	850	500	1990	5	1	11120839	317	-13.86	1.52	09	0.20	-206.00	1877.00	4270	20230207	-33.14	2770	20240130	3.07	3070	-7.00	20240103	2770	3.07	20240130	4160	-31.37	20230710	2770	3.07	20240130	0.76	N	154030	500	55 억	46005	N	N	N	N
99	20240213	140730	57	100.00	KOSDAQ	N	N	N	N	N	2860	15	2	0.53	60293555	21085	78.80	2860	2875	2840	3695	1995	2845	2859.55	0.41	-105	2888	2866	2848	2826	2808	2877	2837	56	850	500	1990	5	1	11120839	318	-13.88	1.52	09	0.19	-206.00	1877.00	4270	20230207	-33.02	2770	20240130	3.25	3070	-6.84	20240103	2770	3.25	20240130	4160	-31.25	20230710	2770	3.25	20240130	0.76	N	154030	500	55 억	46005	N	N	N	N
100	20240213	130721	57	100.00	KOSDAQ	N	N	N	N	N	2870	25	2	0.88	42529515	14857	55.52	2860	2875	2840	3695	1995	2845	2862.59	0.41	-421	2888	2866	2848	2826	2808	2877	2837	56	850	500	1990	5	1	11120839	319	-13.93	1.53	09	0.13	-206.00	1877.00	4270	20230207	-32.79	2770	20240130	3.61	3070	-6.51	20240103	2770	3.61	20240130	4160	-31.01	20230710	2770	3.61	20240130	0.76	N	154030	500	55 억	46005	N	N	N	N
101	20240213	120730	57	100.00	KOSDAQ	N	N	N	N	N	2860	15	2	0.53	37614985	13142	49.11	2860	2875	2840	3695	1995	2845	2862.20	0.41	-421	2888	2866	2848	2826	2808	2877	2837	56	850	500	1990	5	1	11120839	318	-13.88	1.52	09	0.12	-206.00	1877.00	4270	20230207	-33.02	2770	20240130	3.25	3070	-6.84	20240103	2770	3.25	20240130	4160	-31.25	20230710	2770	3.25	20240130	0.76	N	154030	500	55 억	46005	N	N	N	N
102	20240213	110738	57	100.00	KOSDAQ	N	N	N	N	N	2865	20	2	0.70	31585795	11040	41.26	2860	2875	2840	3695	1995	2845	2861.03	0.41	-421	2888	2866	2848	2826	2808	2877	2837	56	850	500	1990	5	1	11120839	319	-13.91	1.53	09	0.10	-206.00	1877.00	4270	20230207	-32.90	2770	20240130	3.43	3070	-6.68	20240103	2770	3.43	20240130	4160	-31.13	20230710	2770	3.43	20240130	0.76	N	154030	500	55 억	46005	N	N	N	N
103	20240213	100616	57	100.00	KOSDAQ	N	N	N	N	N	2840	-5	5	-0.18	12515330	4387	16.39	2860	2865	2840	3695	1995	2845	2852.82	0.41	-97	2888	2866	2848	2826	2808	2877	2837	56	850	500	1990	5	1	11120839	316	-13.79	1.51	09	0.04	-206.00	1877.00	4270	20230207	-33.49	2770	20240130	2.53	3070	-7.49	20240103	2770	2.53	20240130	4160	-31.73	20230710	2770	2.53	20240130	0.76	N	154030	500	55 억	46005	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History