KissMeData/037400/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

42 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	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	-37	5	-2.12	160916448	93398	163.30	1749	1749	1695	2270	1225	1749	1722.77	1.54	2377	1808	1778	1759	1729	1710	1769	1720	131	521	500	1180	1	1	26223346	449	6.32	0.34	12	0.36	271.00	5087.00	1950	20230306	-12.21	1270	20230727	34.80	1906	-10.18	20240213	1695	1.00	20240229	1950	-12.21	20230306	1270	34.80	20230727	0.62	N	037400	500	131 억	402557	N	N	N	N
3	20240229	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	-41	5	-2.34	151103567	87653	153.26	1749	1749	1695	2270	1225	1749	1723.74	1.54	2254	1808	1778	1759	1729	1710	1769	1720	131	521	500	1180	1	1	26223346	448	6.30	0.34	12	0.33	271.00	5087.00	1950	20230306	-12.41	1270	20230727	34.49	1906	-10.39	20240213	1695	0.77	20240229	1950	-12.41	20230306	1270	34.49	20230727	0.62	N	037400	500	131 억	402557	N	N	N	N
4	20240229	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	-38	5	-2.17	145313853	84269	147.34	1749	1749	1695	2270	1225	1749	1724.26	1.54	2810	1808	1778	1759	1729	1710	1769	1720	131	521	500	1180	1	1	26223346	449	6.31	0.34	12	0.32	271.00	5087.00	1950	20230306	-12.26	1270	20230727	34.72	1906	-10.23	20240213	1695	0.94	20240229	1950	-12.26	20230306	1270	34.72	20230727	0.62	N	037400	500	131 억	402557	N	N	N	N
5	20240229	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1720	-29	5	-1.66	142514312	82635	144.48	1749	1749	1695	2270	1225	1749	1724.48	1.54	2749	1808	1778	1759	1729	1710	1769	1720	131	521	500	1180	1	1	26223346	451	6.35	0.34	12	0.32	271.00	5087.00	1950	20230306	-11.79	1270	20230727	35.43	1906	-9.76	20240213	1695	1.47	20240229	1950	-11.79	20230306	1270	35.43	20230727	0.62	N	037400	500	131 억	402557	N	N	N	N
6	20240229	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1729	-20	5	-1.14	126026839	73059	127.74	1749	1749	1695	2270	1225	1749	1724.84	1.54	5284	1808	1778	1759	1729	1710	1769	1720	131	521	500	1180	1	1	26223346	453	6.38	0.34	12	0.28	271.00	5087.00	1950	20230306	-11.33	1270	20230727	36.14	1906	-9.29	20240213	1695	2.01	20240229	1950	-11.33	20230306	1270	36.14	20230727	0.62	N	037400	500	131 억	402557	N	N	N	N
7	20240229	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1737	-12	5	-0.69	123583808	71649	125.28	1749	1749	1695	2270	1225	1749	1724.68	1.54	5660	1808	1778	1759	1729	1710	1769	1720	131	521	500	1180	1	1	26223346	455	6.41	0.34	12	0.27	271.00	5087.00	1950	20230306	-10.92	1270	20230727	36.77	1906	-8.87	20240213	1695	2.48	20240229	1950	-10.92	20230306	1270	36.77	20230727	0.62	N	037400	500	131 억	402557	N	N	N	N
8	20240229	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	-33	5	-1.89	74495981	43287	75.69	1749	1749	1695	2270	1225	1749	1720.66	1.54	-7588	1808	1778	1759	1729	1710	1769	1720	131	521	500	1180	1	1	26223346	450	6.33	0.34	12	0.17	271.00	5087.00	1950	20230306	-12.00	1270	20230727	35.12	1906	-9.97	20240213	1695	1.24	20240229	1950	-12.00	20230306	1270	35.12	20230727	0.62	N	037400	500	131 억	402557	N	N	N	N
9	20240229	090430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1741	-8	5	-0.46	7356190	4214	7.37	1749	1749	1741	2270	1225	1749	1745.22	1.54	-267	1808	1778	1759	1729	1710	1769	1720	131	521	500	1180	1	1	26223346	457	6.42	0.34	12	0.02	271.00	5087.00	1950	20230306	-10.72	1270	20230727	37.09	1906	-8.66	20240213	1713	1.63	20240102	1950	-10.72	20230306	1270	37.09	20230727	0.62	N	037400	500	131 억	402557	N	N	N	N
10	20240228	160406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1749	-15	5	-0.85	100833860	57193	75.39	1764	1789	1740	2290	1235	1764	1762.96	1.51	6196	1828	1796	1778	1746	1728	1787	1737	131	526	500	1190	1	1	26223346	459	6.45	0.34	12	0.22	271.00	5087.00	1960	20230222	-10.77	1270	20230727	37.72	1906	-8.24	20240213	1713	2.10	20240102	1950	-10.31	20230306	1270	37.72	20230727	0.62	N	037400	500	131 억	395416	N	N	N	N
11	20240228	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1740	-24	5	-1.36	92509135	52411	69.09	1764	1789	1740	2290	1235	1764	1765.17	1.51	5822	1828	1796	1778	1746	1728	1787	1737	131	526	500	1190	1	1	26223346	456	6.42	0.34	12	0.20	271.00	5087.00	1960	20230222	-11.22	1270	20230727	37.01	1906	-8.71	20240213	1713	1.58	20240102	1950	-10.77	20230306	1270	37.01	20230727	0.62	N	037400	500	131 억	395416	N	N	N	N
12	20240228	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	-3	5	-0.17	62739646	35400	46.66	1764	1789	1760	2290	1235	1764	1773.51	1.51	6871	1828	1796	1778	1746	1728	1787	1737	131	526	500	1190	1	1	26223346	462	6.50	0.35	12	0.13	271.00	5087.00	1960	20230222	-10.15	1270	20230727	38.66	1906	-7.61	20240213	1713	2.80	20240102	1950	-9.69	20230306	1270	38.66	20230727	0.62	N	037400	500	131 억	395416	N	N	N	N
13	20240228	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	-3	5	-0.17	61201083	34527	45.51	1764	1789	1760	2290	1235	1764	1773.84	1.51	6967	1828	1796	1778	1746	1728	1787	1737	131	526	500	1190	1	1	26223346	462	6.50	0.35	12	0.13	271.00	5087.00	1960	20230222	-10.15	1270	20230727	38.66	1906	-7.61	20240213	1713	2.80	20240102	1950	-9.69	20230306	1270	38.66	20230727	0.62	N	037400	500	131 억	395416	N	N	N	N
14	20240228	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	-3	5	-0.17	57231604	32273	42.54	1764	1789	1760	2290	1235	1764	1774.87	1.51	6967	1828	1796	1778	1746	1728	1787	1737	131	526	500	1190	1	1	26223346	462	6.50	0.35	12	0.12	271.00	5087.00	1960	20230222	-10.15	1270	20230727	38.66	1906	-7.61	20240213	1713	2.80	20240102	1950	-9.69	20230306	1270	38.66	20230727	0.62	N	037400	500	131 억	395416	N	N	N	N
15	20240228	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1775	11	2	0.62	47279622	26635	35.11	1764	1789	1760	2290	1235	1764	1777.34	1.51	7217	1828	1796	1778	1746	1728	1787	1737	131	526	500	1190	1	1	26223346	465	6.55	0.35	12	0.10	271.00	5087.00	1960	20230222	-9.44	1270	20230727	39.76	1906	-6.87	20240213	1713	3.62	20240102	1950	-8.97	20230306	1270	39.76	20230727	0.62	N	037400	500	131 억	395416	N	N	N	N
16	20240228	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1783	19	2	1.08	42647383	24032	31.68	1764	1789	1760	2290	1235	1764	1777.04	1.51	7412	1828	1796	1778	1746	1728	1787	1737	131	526	500	1190	1	1	26223346	468	6.58	0.35	12	0.09	271.00	5087.00	1960	20230222	-9.03	1270	20230727	40.39	1906	-6.45	20240213	1713	4.09	20240102	1950	-8.56	20230306	1270	40.39	20230727	0.62	N	037400	500	131 억	395416	N	N	N	N
17	20240228	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	-3	5	-0.17	17246618	9778	12.89	1764	1771	1760	2290	1235	1764	1763.66	1.51	2239	1828	1796	1778	1746	1728	1787	1737	131	526	500	1190	1	1	26223346	462	6.50	0.35	12	0.04	271.00	5087.00	1960	20230222	-10.15	1270	20230727	38.66	1906	-7.61	20240213	1713	2.80	20240102	1950	-9.69	20230306	1270	38.66	20230727	0.62	N	037400	500	131 억	395416	N	N	N	N
18	20240227	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	-51	5	-2.81	134691388	75851	97.18	1810	1810	1760	2355	1271	1815	1774.74	1.53	-6868	1861	1837	1811	1787	1761	1825	1775	131	540	500	1230	1	1	26223346	463	6.51	0.35	12	0.29	271.00	5087.00	1984	20230221	-11.09	1270	20230727	38.90	1906	-7.45	20240213	1713	2.98	20240102	1950	-9.54	20230306	1270	38.90	20230727	0.62	N	037400	500	131 억	401560	N	N	N	N
19	20240227	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1762	-53	5	-2.92	127515054	71777	91.96	1810	1810	1760	2355	1271	1815	1775.51	1.53	-4881	1861	1837	1811	1787	1761	1825	1775	131	540	500	1230	1	1	26223346	462	6.50	0.35	12	0.27	271.00	5087.00	1984	20230221	-11.19	1270	20230727	38.74	1906	-7.56	20240213	1713	2.86	20240102	1950	-9.64	20230306	1270	38.74	20230727	0.62	N	037400	500	131 억	401560	N	N	N	N
20	20240227	140429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	-51	5	-2.81	125058065	70384	90.17	1810	1810	1760	2355	1271	1815	1775.75	1.53	-3930	1861	1837	1811	1787	1761	1825	1775	131	540	500	1230	1	1	26223346	463	6.51	0.35	12	0.27	271.00	5087.00	1984	20230221	-11.09	1270	20230727	38.90	1906	-7.45	20240213	1713	2.98	20240102	1950	-9.54	20230306	1270	38.90	20230727	0.62	N	037400	500	131 억	401560	N	N	N	N
21	20240227	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	-55	5	-3.03	118640973	66749	85.52	1810	1810	1760	2355	1271	1815	1776.33	1.53	-1676	1861	1837	1811	1787	1761	1825	1775	131	540	500	1230	1	1	26223346	462	6.49	0.35	12	0.25	271.00	5087.00	1984	20230221	-11.29	1270	20230727	38.58	1906	-7.66	20240213	1713	2.74	20240102	1950	-9.74	20230306	1270	38.58	20230727	0.62	N	037400	500	131 억	401560	N	N	N	N
22	20240227	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	-51	5	-2.81	89917656	50445	64.63	1810	1810	1761	2355	1271	1815	1781.24	1.53	-2199	1861	1837	1811	1787	1761	1825	1775	131	540	500	1230	1	1	26223346	463	6.51	0.35	12	0.19	271.00	5087.00	1984	20230221	-11.09	1270	20230727	38.90	1906	-7.45	20240213	1713	2.98	20240102	1950	-9.54	20230306	1270	38.90	20230727	0.62	N	037400	500	131 억	401560	N	N	N	N
23	20240227	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1762	-53	5	-2.92	88602178	49700	63.67	1810	1810	1761	2355	1271	1815	1781.48	1.53	-2278	1861	1837	1811	1787	1761	1825	1775	131	540	500	1230	1	1	26223346	462	6.50	0.35	12	0.19	271.00	5087.00	1984	20230221	-11.19	1270	20230727	38.74	1906	-7.56	20240213	1713	2.86	20240102	1950	-9.64	20230306	1270	38.74	20230727	0.62	N	037400	500	131 억	401560	N	N	N	N
24	20240227	100428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1780	-35	5	-1.93	51388109	28677	36.74	1810	1810	1780	2355	1271	1815	1790.35	1.53	-5055	1861	1837	1811	1787	1761	1825	1775	131	540	500	1230	1	1	26223346	467	6.57	0.35	12	0.11	271.00	5087.00	1984	20230221	-10.28	1270	20230727	40.16	1906	-6.61	20240213	1713	3.91	20240102	1950	-8.72	20230306	1270	40.16	20230727	0.62	N	037400	500	131 억	401560	N	N	N	N
25	20240227	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1797	-18	5	-0.99	6885605	3803	4.87	1810	1810	1797	2355	1271	1815	1806.27	1.53	-1172	1861	1837	1811	1787	1761	1825	1775	131	540	500	1230	1	1	26223346	471	6.63	0.35	12	0.01	271.00	5087.00	1984	20230221	-9.43	1270	20230727	41.50	1906	-5.72	20240213	1713	4.90	20240102	1950	-7.85	20230306	1270	41.50	20230727	0.62	N	037400	500	131 억	401560	N	N	N	N
26	20240226	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1815	-9	5	-0.49	140603101	78054	109.36	1824	1835	1785	2370	1277	1824	1801.14	1.54	-2549	1863	1843	1829	1809	1795	1836	1802	131	546	500	1240	1	1	26223346	476	6.70	0.36	12	0.30	271.00	5087.00	1984	20230221	-8.52	1270	20230727	42.91	1906	-4.77	20240213	1713	5.95	20240102	1950	-6.92	20230306	1270	42.91	20230727	0.63	N	037400	500	131 억	403568	N	N	N	N
27	20240226	150428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1801	-23	5	-1.26	136576814	75831	106.24	1824	1835	1785	2370	1277	1824	1800.85	1.54	-2951	1863	1843	1829	1809	1795	1836	1802	131	546	500	1240	1	1	26223346	472	6.65	0.35	12	0.29	271.00	5087.00	1984	20230221	-9.22	1270	20230727	41.81	1906	-5.51	20240213	1713	5.14	20240102	1950	-7.64	20230306	1270	41.81	20230727	0.63	N	037400	500	131 억	403568	N	N	N	N
28	20240226	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1796	-28	5	-1.54	105060415	58295	81.67	1824	1835	1785	2370	1277	1824	1801.94	1.54	-12155	1863	1843	1829	1809	1795	1836	1802	131	546	500	1240	1	1	26223346	471	6.63	0.35	12	0.22	271.00	5087.00	1984	20230221	-9.48	1270	20230727	41.42	1906	-5.77	20240213	1713	4.85	20240102	1950	-7.90	20230306	1270	41.42	20230727	0.63	N	037400	500	131 억	403568	N	N	N	N
29	20240226	130428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1796	-28	5	-1.54	99521709	55212	77.35	1824	1835	1785	2370	1277	1824	1802.25	1.54	-12115	1863	1843	1829	1809	1795	1836	1802	131	546	500	1240	1	1	26223346	471	6.63	0.35	12	0.21	271.00	5087.00	1984	20230221	-9.48	1270	20230727	41.42	1906	-5.77	20240213	1713	4.85	20240102	1950	-7.90	20230306	1270	41.42	20230727	0.63	N	037400	500	131 억	403568	N	N	N	N
30	20240226	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1796	-28	5	-1.54	97717864	54208	75.95	1824	1835	1785	2370	1277	1824	1802.36	1.54	-12289	1863	1843	1829	1809	1795	1836	1802	131	546	500	1240	1	1	26223346	471	6.63	0.35	12	0.21	271.00	5087.00	1984	20230221	-9.48	1270	20230727	41.42	1906	-5.77	20240213	1713	4.85	20240102	1950	-7.90	20230306	1270	41.42	20230727	0.63	N	037400	500	131 억	403568	N	N	N	N
31	20240226	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1798	-26	5	-1.43	81670096	45275	63.43	1824	1835	1785	2370	1277	1824	1803.54	1.54	-13275	1863	1843	1829	1809	1795	1836	1802	131	546	500	1240	1	1	26223346	471	6.63	0.35	12	0.17	271.00	5087.00	1984	20230221	-9.38	1270	20230727	41.57	1906	-5.67	20240213	1713	4.96	20240102	1950	-7.79	20230306	1270	41.57	20230727	0.63	N	037400	500	131 억	403568	N	N	N	N
32	20240226	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	-24	5	-1.32	43508776	24008	33.64	1824	1835	1800	2370	1277	1824	1811.89	1.54	-11379	1863	1843	1829	1809	1795	1836	1802	131	546	500	1240	1	1	26223346	472	6.64	0.35	12	0.09	271.00	5087.00	1984	20230221	-9.27	1270	20230727	41.73	1906	-5.56	20240213	1713	5.08	20240102	1950	-7.69	20230306	1270	41.73	20230727	0.63	N	037400	500	131 억	403568	N	N	N	N
33	20240226	090422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1823	-1	5	-0.05	7542341	4135	5.79	1824	1835	1823	2370	1277	1824	1824.03	1.54	-2582	1863	1843	1829	1809	1795	1836	1802	131	546	500	1240	1	1	26223346	478	6.73	0.36	12	0.02	271.00	5087.00	1984	20230221	-8.11	1270	20230727	43.54	1906	-4.35	20240213	1713	6.42	20240102	1950	-6.51	20230306	1270	43.54	20230727	0.63	N	037400	500	131 억	403568	N	N	N	N
34	20240223	160424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1824	-12	5	-0.65	128491003	69974	164.26	1836	1849	1815	2385	1286	1836	1836.29	1.52	4703	1876	1855	1841	1820	1806	1849	1814	131	549	500	1240	1	1	26223346	478	6.73	0.36	12	0.27	271.00	5087.00	1984	20230221	-8.06	1270	20230727	43.62	1906	-4.30	20240213	1713	6.48	20240102	1950	-6.46	20230306	1270	43.62	20230727	0.64	N	037400	500	131 억	398315	N	N	N	N
35	20240223	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1840	4	2	0.22	123272207	67116	157.55	1836	1849	1815	2385	1286	1836	1836.73	1.52	4752	1876	1855	1841	1820	1806	1849	1814	131	549	500	1240	1	1	26223346	483	6.79	0.36	12	0.26	271.00	5087.00	1984	20230221	-7.26	1270	20230727	44.88	1906	-3.46	20240213	1713	7.41	20240102	1950	-5.64	20230306	1270	44.88	20230727	0.64	N	037400	500	131 억	398315	N	N	N	N
36	20240223	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1842	6	2	0.33	110518372	60182	141.28	1836	1849	1815	2385	1286	1836	1836.42	1.52	5270	1876	1855	1841	1820	1806	1849	1814	131	549	500	1240	1	1	26223346	483	6.80	0.36	12	0.23	271.00	5087.00	1984	20230221	-7.16	1270	20230727	45.04	1906	-3.36	20240213	1713	7.53	20240102	1950	-5.54	20230306	1270	45.04	20230727	0.64	N	037400	500	131 억	398315	N	N	N	N
37	20240223	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1844	8	2	0.44	109811130	59798	140.37	1836	1849	1815	2385	1286	1836	1836.39	1.52	5387	1876	1855	1841	1820	1806	1849	1814	131	549	500	1240	1	1	26223346	484	6.80	0.36	12	0.23	271.00	5087.00	1984	20230221	-7.06	1270	20230727	45.20	1906	-3.25	20240213	1713	7.65	20240102	1950	-5.44	20230306	1270	45.20	20230727	0.64	N	037400	500	131 억	398315	N	N	N	N
38	20240223	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1845	9	2	0.49	106806586	58171	136.55	1836	1849	1815	2385	1286	1836	1836.08	1.52	6932	1876	1855	1841	1820	1806	1849	1814	131	549	500	1240	1	1	26223346	484	6.81	0.36	12	0.22	271.00	5087.00	1984	20230221	-7.01	1270	20230727	45.28	1906	-3.20	20240213	1713	7.71	20240102	1950	-5.38	20230306	1270	45.28	20230727	0.64	N	037400	500	131 억	398315	N	N	N	N
39	20240223	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1841	5	2	0.27	95289183	51934	121.91	1836	1845	1815	2385	1286	1836	1834.75	1.52	7973	1876	1855	1841	1820	1806	1849	1814	131	549	500	1240	1	1	26223346	483	6.79	0.36	12	0.20	271.00	5087.00	1984	20230221	-7.21	1270	20230727	44.96	1906	-3.41	20240213	1713	7.47	20240102	1950	-5.59	20230306	1270	44.96	20230727	0.64	N	037400	500	131 억	398315	N	N	N	N
40	20240223	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1845	9	2	0.49	60848284	33180	77.89	1836	1845	1815	2385	1286	1836	1833.69	1.52	3483	1876	1855	1841	1820	1806	1849	1814	131	549	500	1240	1	1	26223346	484	6.81	0.36	12	0.13	271.00	5087.00	1984	20230221	-7.01	1270	20230727	45.28	1906	-3.20	20240213	1713	7.71	20240102	1950	-5.38	20230306	1270	45.28	20230727	0.64	N	037400	500	131 억	398315	N	N	N	N
41	20240223	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1825	-11	5	-0.60	9342527	5091	11.95	1836	1836	1825	2385	1286	1836	1834.08	1.52	-1380	1876	1855	1841	1820	1806	1849	1814	131	549	500	1240	1	1	26223346	479	6.73	0.36	12	0.02	271.00	5087.00	1984	20230221	-8.01	1270	20230727	43.70	1906	-4.25	20240213	1713	6.54	20240102	1950	-6.41	20230306	1270	43.70	20230727	0.64	N	037400	500	131 억	398315	N	N	N	N
42	20240222	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1836	-26	5	-1.40	77466065	42084	57.07	1862	1862	1827	2420	1304	1862	1840.57	1.56	-11704	1904	1882	1843	1821	1782	1894	1833	131	558	500	1260	1	1	26223346	481	6.77	0.36	12	0.16	271.00	5087.00	1984	20230221	-7.46	1270	20230727	44.57	1906	-3.67	20240213	1713	7.18	20240102	1960	-6.33	20230222	1270	44.57	20230727	0.64	N	037400	500	131 억	409973	N	N	N	N
43	20240222	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1835	-27	5	-1.45	71846345	39029	52.93	1862	1862	1827	2420	1304	1862	1840.65	1.56	-9478	1904	1882	1843	1821	1782	1894	1833	131	558	500	1260	1	1	26223346	481	6.77	0.36	12	0.15	271.00	5087.00	1984	20230221	-7.51	1270	20230727	44.49	1906	-3.73	20240213	1713	7.12	20240102	1960	-6.38	20230222	1270	44.49	20230727	0.64	N	037400	500	131 억	409973	N	N	N	N
44	20240222	140419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1843	-19	5	-1.02	52214744	28336	38.43	1862	1862	1827	2420	1304	1862	1842.46	1.56	-4114	1904	1882	1843	1821	1782	1894	1833	131	558	500	1260	1	1	26223346	483	6.80	0.36	12	0.11	271.00	5087.00	1984	20230221	-7.11	1270	20230727	45.12	1906	-3.31	20240213	1713	7.59	20240102	1960	-5.97	20230222	1270	45.12	20230727	0.64	N	037400	500	131 억	409973	N	N	N	N
45	20240222	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1834	-28	5	-1.50	43124768	23376	31.70	1862	1862	1830	2420	1304	1862	1844.57	1.56	-2723	1904	1882	1843	1821	1782	1894	1833	131	558	500	1260	1	1	26223346	481	6.77	0.36	12	0.09	271.00	5087.00	1984	20230221	-7.56	1270	20230727	44.41	1906	-3.78	20240213	1713	7.06	20240102	1960	-6.43	20230222	1270	44.41	20230727	0.64	N	037400	500	131 억	409973	N	N	N	N
46	20240222	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1844	-18	5	-0.97	38336462	20772	28.17	1862	1862	1830	2420	1304	1862	1845.30	1.56	-2654	1904	1882	1843	1821	1782	1894	1833	131	558	500	1260	1	1	26223346	484	6.80	0.36	12	0.08	271.00	5087.00	1984	20230221	-7.06	1270	20230727	45.20	1906	-3.25	20240213	1713	7.65	20240102	1960	-5.92	20230222	1270	45.20	20230727	0.64	N	037400	500	131 억	409973	N	N	N	N
47	20240222	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1834	-28	5	-1.50	30654927	16584	22.49	1862	1862	1833	2420	1304	1862	1848.17	1.56	-2278	1904	1882	1843	1821	1782	1894	1833	131	558	500	1260	1	1	26223346	481	6.77	0.36	12	0.06	271.00	5087.00	1984	20230221	-7.56	1270	20230727	44.41	1906	-3.78	20240213	1713	7.06	20240102	1960	-6.43	20230222	1270	44.41	20230727	0.64	N	037400	500	131 억	409973	N	N	N	N
48	20240222	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1844	-18	5	-0.97	20158832	10880	14.76	1862	1862	1840	2420	1304	1862	1852.53	1.56	-508	1904	1882	1843	1821	1782	1894	1833	131	558	500	1260	1	1	26223346	484	6.80	0.36	12	0.04	271.00	5087.00	1984	20230221	-7.06	1270	20230727	45.20	1906	-3.25	20240213	1713	7.65	20240102	1960	-5.92	20230222	1270	45.20	20230727	0.64	N	037400	500	131 억	409973	N	N	N	N
49	20240222	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1862	0	3	0.00	4388683	2357	3.20	1862	1862	1861	2420	1304	1862	1861.97	1.56	-280	1904	1882	1843	1821	1782	1894	1833	131	558	500	1260	1	1	26223346	488	6.87	0.37	12	0.01	271.00	5087.00	1984	20230221	-6.15	1270	20230727	46.61	1906	-2.31	20240213	1713	8.70	20240102	1960	-5.00	20230222	1270	46.61	20230727	0.64	N	037400	500	131 억	409973	N	N	N	N
50	20240221	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1862	52	2	2.87	135996701	73716	96.11	1814	1865	1804	2350	1267	1810	1845.18	1.57	-1768	1882	1846	1827	1791	1772	1836	1781	131	540	500	1230	1	1	26223346	488	6.87	0.37	12	0.28	271.00	5087.00	2005	20230215	-7.13	1270	20230727	46.61	1906	-2.31	20240213	1713	8.70	20240102	1984	-6.15	20230221	1270	46.61	20230727	0.64	N	037400	500	131 억	412492	N	N	N	N
51	20240221	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1858	48	2	2.65	124436650	67504	88.01	1814	1865	1804	2350	1267	1810	1843.72	1.57	-1686	1882	1846	1827	1791	1772	1836	1781	131	540	500	1230	1	1	26223346	487	6.86	0.37	12	0.26	271.00	5087.00	2005	20230215	-7.33	1270	20230727	46.30	1906	-2.52	20240213	1713	8.46	20240102	1984	-6.35	20230221	1270	46.30	20230727	0.64	N	037400	500	131 억	412492	N	N	N	N
52	20240221	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	50	2	2.76	87616638	47669	62.15	1814	1865	1804	2350	1267	1810	1838.40	1.57	5090	1882	1846	1827	1791	1772	1836	1781	131	540	500	1230	1	1	26223346	488	6.86	0.37	12	0.18	271.00	5087.00	2005	20230215	-7.23	1270	20230727	46.46	1906	-2.41	20240213	1713	8.58	20240102	1984	-6.25	20230221	1270	46.46	20230727	0.64	N	037400	500	131 억	412492	N	N	N	N
53	20240221	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1863	53	2	2.93	83482759	45445	59.25	1814	1865	1804	2350	1267	1810	1837.39	1.57	5439	1882	1846	1827	1791	1772	1836	1781	131	540	500	1230	1	1	26223346	489	6.87	0.37	12	0.17	271.00	5087.00	2005	20230215	-7.08	1270	20230727	46.69	1906	-2.26	20240213	1713	8.76	20240102	1984	-6.10	20230221	1270	46.69	20230727	0.64	N	037400	500	131 억	412492	N	N	N	N
54	20240221	120414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1859	49	2	2.71	65781175	35932	46.85	1814	1859	1804	2350	1267	1810	1831.09	1.57	6681	1882	1846	1827	1791	1772	1836	1781	131	540	500	1230	1	1	26223346	487	6.86	0.37	12	0.14	271.00	5087.00	2005	20230215	-7.28	1270	20230727	46.38	1906	-2.47	20240213	1713	8.52	20240102	1984	-6.30	20230221	1270	46.38	20230727	0.64	N	037400	500	131 억	412492	N	N	N	N
55	20240221	110416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1841	31	2	1.71	47119577	25834	33.68	1814	1841	1804	2350	1267	1810	1824.29	1.57	5165	1882	1846	1827	1791	1772	1836	1781	131	540	500	1230	1	1	26223346	483	6.79	0.36	12	0.10	271.00	5087.00	2005	20230215	-8.18	1270	20230727	44.96	1906	-3.41	20240213	1713	7.47	20240102	1984	-7.21	20230221	1270	44.96	20230727	0.64	N	037400	500	131 억	412492	N	N	N	N
56	20240221	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1822	12	2	0.66	29459721	16212	21.14	1814	1832	1804	2350	1267	1810	1817.45	1.57	2230	1882	1846	1827	1791	1772	1836	1781	131	540	500	1230	1	1	26223346	478	6.72	0.36	12	0.06	271.00	5087.00	2005	20230215	-9.13	1270	20230727	43.46	1906	-4.41	20240213	1713	6.36	20240102	1984	-8.17	20230221	1270	43.46	20230727	0.64	N	037400	500	131 억	412492	N	N	N	N
57	20240221	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1805	-5	5	-0.28	8242520	4549	5.93	1814	1814	1805	2350	1267	1810	1812.26	1.57	-1686	1882	1846	1827	1791	1772	1836	1781	131	540	500	1230	1	1	26223346	473	6.66	0.35	12	0.02	271.00	5087.00	2005	20230215	-9.98	1270	20230727	42.13	1906	-5.30	20240213	1713	5.37	20240102	1984	-9.02	20230221	1270	42.13	20230727	0.64	N	037400	500	131 억	412492	N	N	N	N
58	20240220	160407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1810	-42	5	-2.27	140836051	76538	151.90	1862	1863	1808	2405	1297	1852	1840.08	1.59	-6006	1885	1868	1846	1829	1807	1877	1838	131	553	500	1250	1	1	26223346	475	6.68	0.36	12	0.29	271.00	5087.00	2020	20230214	-10.40	1270	20230727	42.52	1906	-5.04	20240213	1713	5.66	20240102	1984	-8.77	20230221	1270	42.52	20230727	0.64	N	037400	500	131 억	416337	N	N	N	N
59	20240220	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1822	-30	5	-1.62	112864125	61099	121.26	1862	1863	1820	2405	1297	1852	1847.23	1.59	-8330	1885	1868	1846	1829	1807	1877	1838	131	553	500	1250	1	1	26223346	478	6.72	0.36	12	0.23	271.00	5087.00	2020	20230214	-9.80	1270	20230727	43.46	1906	-4.41	20240213	1713	6.36	20240102	1984	-8.17	20230221	1270	43.46	20230727	0.64	N	037400	500	131 억	416337	N	N	N	N
60	20240220	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1849	-3	5	-0.16	94077664	50845	100.91	1862	1863	1840	2405	1297	1852	1850.28	1.59	-6551	1885	1868	1846	1829	1807	1877	1838	131	553	500	1250	1	1	26223346	485	6.82	0.36	12	0.19	271.00	5087.00	2020	20230214	-8.47	1270	20230727	45.59	1906	-2.99	20240213	1713	7.94	20240102	1984	-6.80	20230221	1270	45.59	20230727	0.64	N	037400	500	131 억	416337	N	N	N	N
61	20240220	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1847	-5	5	-0.27	64337624	34758	68.98	1862	1863	1840	2405	1297	1852	1851.02	1.59	-4076	1885	1868	1846	1829	1807	1877	1838	131	553	500	1250	1	1	26223346	484	6.82	0.36	12	0.13	271.00	5087.00	2020	20230214	-8.56	1270	20230727	45.43	1906	-3.10	20240213	1713	7.82	20240102	1984	-6.91	20230221	1270	45.43	20230727	0.64	N	037400	500	131 억	416337	N	N	N	N
62	20240220	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1849	-3	5	-0.16	59244597	32002	63.51	1862	1863	1840	2405	1297	1852	1851.28	1.59	-3019	1885	1868	1846	1829	1807	1877	1838	131	553	500	1250	1	1	26223346	485	6.82	0.36	12	0.12	271.00	5087.00	2020	20230214	-8.47	1270	20230727	45.59	1906	-2.99	20240213	1713	7.94	20240102	1984	-6.80	20230221	1270	45.59	20230727	0.64	N	037400	500	131 억	416337	N	N	N	N
63	20240220	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1851	-1	5	-0.05	41170228	22218	44.10	1862	1863	1840	2405	1297	1852	1853.01	1.59	-3035	1885	1868	1846	1829	1807	1877	1838	131	553	500	1250	1	1	26223346	485	6.83	0.36	12	0.08	271.00	5087.00	2020	20230214	-8.37	1270	20230727	45.75	1906	-2.89	20240213	1713	8.06	20240102	1984	-6.70	20230221	1270	45.75	20230727	0.64	N	037400	500	131 억	416337	N	N	N	N
64	20240220	100358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1845	-7	5	-0.38	27713876	14962	29.69	1862	1863	1840	2405	1297	1852	1852.28	1.59	-3315	1885	1868	1846	1829	1807	1877	1838	131	553	500	1250	1	1	26223346	484	6.81	0.36	12	0.06	271.00	5087.00	2020	20230214	-8.66	1270	20230727	45.28	1906	-3.20	20240213	1713	7.71	20240102	1984	-7.01	20230221	1270	45.28	20230727	0.64	N	037400	500	131 억	416337	N	N	N	N
65	20240220	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	2	2	0.11	4149805	2230	4.43	1862	1863	1853	2405	1297	1852	1860.90	1.59	-573	1885	1868	1846	1829	1807	1877	1838	131	553	500	1250	1	1	26223346	486	6.84	0.36	12	0.01	271.00	5087.00	2020	20230214	-8.22	1270	20230727	45.98	1906	-2.73	20240213	1713	8.23	20240102	1984	-6.55	20230221	1270	45.98	20230727	0.64	N	037400	500	131 억	416337	N	N	N	N
66	20240219	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1852	28	2	1.54	92776602	50255	94.20	1824	1863	1824	2370	1277	1824	1846.72	1.56	5608	1858	1840	1828	1810	1798	1850	1820	131	546	500	1240	1	1	26223346	486	6.83	0.36	12	0.19	271.00	5087.00	2020	20230214	-8.32	1270	20230727	45.83	1906	-2.83	20240213	1713	8.11	20240102	1984	-6.65	20230221	1270	45.83	20230727	0.64	N	037400	500	131 억	409301	N	N	N	N
67	20240219	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1851	27	2	1.48	84036051	45533	85.34	1824	1863	1824	2370	1277	1824	1846.26	1.56	5654	1858	1840	1828	1810	1798	1850	1820	131	546	500	1240	1	1	26223346	485	6.83	0.36	12	0.17	271.00	5087.00	2020	20230214	-8.37	1270	20230727	45.75	1906	-2.89	20240213	1713	8.06	20240102	1984	-6.70	20230221	1270	45.75	20230727	0.64	N	037400	500	131 억	409301	N	N	N	N
68	20240219	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	30	2	1.64	81693846	44268	82.97	1824	1863	1824	2370	1277	1824	1846.11	1.56	5100	1858	1840	1828	1810	1798	1850	1820	131	546	500	1240	1	1	26223346	486	6.84	0.36	12	0.17	271.00	5087.00	2020	20230214	-8.22	1270	20230727	45.98	1906	-2.73	20240213	1713	8.23	20240102	1984	-6.55	20230221	1270	45.98	20230727	0.64	N	037400	500	131 억	409301	N	N	N	N
69	20240219	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1855	31	2	1.70	73940187	40075	75.11	1824	1863	1824	2370	1277	1824	1845.78	1.56	3799	1858	1840	1828	1810	1798	1850	1820	131	546	500	1240	1	1	26223346	486	6.85	0.36	12	0.15	271.00	5087.00	2020	20230214	-8.17	1270	20230727	46.06	1906	-2.68	20240213	1713	8.29	20240102	1984	-6.50	20230221	1270	46.06	20230727	0.64	N	037400	500	131 억	409301	N	N	N	N
70	20240219	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1861	37	2	2.03	62801992	34087	63.89	1824	1862	1824	2370	1277	1824	1843.16	1.56	4391	1858	1840	1828	1810	1798	1850	1820	131	546	500	1240	1	1	26223346	488	6.87	0.37	12	0.13	271.00	5087.00	2020	20230214	-7.87	1270	20230727	46.54	1906	-2.36	20240213	1713	8.64	20240102	1984	-6.20	20230221	1270	46.54	20230727	0.64	N	037400	500	131 억	409301	N	N	N	N
71	20240219	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1837	13	2	0.71	27228468	14839	27.81	1824	1842	1824	2370	1277	1824	1836.01	1.56	2019	1858	1840	1828	1810	1798	1850	1820	131	546	500	1240	1	1	26223346	482	6.78	0.36	12	0.06	271.00	5087.00	2020	20230214	-9.06	1270	20230727	44.65	1906	-3.62	20240213	1713	7.24	20240102	1984	-7.41	20230221	1270	44.65	20230727	0.64	N	037400	500	131 억	409301	N	N	N	N
72	20240219	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1836	12	2	0.66	13489572	7363	13.80	1824	1842	1824	2370	1277	1824	1833.88	1.56	2226	1858	1840	1828	1810	1798	1850	1820	131	546	500	1240	1	1	26223346	481	6.77	0.36	12	0.03	271.00	5087.00	2020	20230214	-9.11	1270	20230727	44.57	1906	-3.67	20240213	1713	7.18	20240102	1984	-7.46	20230221	1270	44.57	20230727	0.64	N	037400	500	131 억	409301	N	N	N	N
73	20240219	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1829	5	2	0.27	6011281	3295	6.18	1824	1833	1824	2370	1277	1824	1824.62	1.56	264	1858	1840	1828	1810	1798	1850	1820	131	546	500	1240	1	1	26223346	480	6.75	0.36	12	0.01	271.00	5087.00	2020	20230214	-9.46	1270	20230727	44.02	1906	-4.04	20240213	1713	6.77	20240102	1984	-7.81	20230221	1270	44.02	20230727	0.64	N	037400	500	131 억	409301	N	N	N	N
74	20240216	160406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1824	-8	5	-0.44	97611158	53343	58.55	1817	1846	1816	2380	1283	1832	1829.75	1.55	-3094	1874	1853	1827	1806	1780	1863	1816	131	548	500	1240	1	1	26223346	478	6.73	0.36	12	0.20	271.00	5087.00	2080	20230210	-12.31	1270	20230727	43.62	1906	-4.30	20240213	1713	6.48	20240102	1984	-8.06	20230221	1270	43.62	20230727	0.63	N	037400	500	131 억	407612	N	N	N	N
75	20240216	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1832	0	3	0.00	94839182	51828	56.89	1817	1846	1816	2380	1283	1832	1829.76	1.55	-3842	1874	1853	1827	1806	1780	1863	1816	131	548	500	1240	1	1	26223346	480	6.76	0.36	12	0.20	271.00	5087.00	2080	20230210	-11.92	1270	20230727	44.25	1906	-3.88	20240213	1713	6.95	20240102	1984	-7.66	20230221	1270	44.25	20230727	0.63	N	037400	500	131 억	407612	N	N	N	N
76	20240216	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1835	3	2	0.16	83374958	45572	50.02	1817	1846	1816	2380	1283	1832	1829.35	1.55	-5912	1874	1853	1827	1806	1780	1863	1816	131	548	500	1240	1	1	26223346	481	6.77	0.36	12	0.17	271.00	5087.00	2080	20230210	-11.78	1270	20230727	44.49	1906	-3.73	20240213	1713	7.12	20240102	1984	-7.51	20230221	1270	44.49	20230727	0.63	N	037400	500	131 억	407612	N	N	N	N
77	20240216	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1842	10	2	0.55	68422981	37428	41.08	1817	1846	1816	2380	1283	1832	1827.80	1.55	-6781	1874	1853	1827	1806	1780	1863	1816	131	548	500	1240	1	1	26223346	483	6.80	0.36	12	0.14	271.00	5087.00	2080	20230210	-11.44	1270	20230727	45.04	1906	-3.36	20240213	1713	7.53	20240102	1984	-7.16	20230221	1270	45.04	20230727	0.63	N	037400	500	131 억	407612	N	N	N	N
78	20240216	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1845	13	2	0.71	65360792	35767	39.26	1817	1845	1816	2380	1283	1832	1827.00	1.55	-6755	1874	1853	1827	1806	1780	1863	1816	131	548	500	1240	1	1	26223346	484	6.81	0.36	12	0.14	271.00	5087.00	2080	20230210	-11.30	1270	20230727	45.28	1906	-3.20	20240213	1713	7.71	20240102	1984	-7.01	20230221	1270	45.28	20230727	0.63	N	037400	500	131 억	407612	N	N	N	N
79	20240216	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1832	0	3	0.00	56438923	30906	33.93	1817	1840	1816	2380	1283	1832	1825.54	1.55	-7817	1874	1853	1827	1806	1780	1863	1816	131	548	500	1240	1	1	26223346	480	6.76	0.36	12	0.12	271.00	5087.00	2080	20230210	-11.92	1270	20230727	44.25	1906	-3.88	20240213	1713	6.95	20240102	1984	-7.66	20230221	1270	44.25	20230727	0.63	N	037400	500	131 억	407612	N	N	N	N
80	20240216	100406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1833	1	2	0.05	46558234	25523	28.02	1817	1833	1816	2380	1283	1832	1823.16	1.55	-8562	1874	1853	1827	1806	1780	1863	1816	131	548	500	1240	1	1	26223346	481	6.76	0.36	12	0.10	271.00	5087.00	2080	20230210	-11.88	1270	20230727	44.33	1906	-3.83	20240213	1713	7.01	20240102	1984	-7.61	20230221	1270	44.33	20230727	0.63	N	037400	500	131 억	407612	N	N	N	N
81	20240216	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1826	-6	5	-0.33	18356213	10065	11.05	1817	1832	1816	2380	1283	1832	1820.41	1.55	-1348	1874	1853	1827	1806	1780	1863	1816	131	548	500	1240	1	1	26223346	479	6.74	0.36	12	0.04	271.00	5087.00	2080	20230210	-12.21	1270	20230727	43.78	1906	-4.20	20240213	1713	6.60	20240102	1984	-7.96	20230221	1270	43.78	20230727	0.63	N	037400	500	131 억	407612	N	N	N	N
82	20240215	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1832	18	2	0.99	165377353	91046	114.58	1814	1848	1801	2355	1270	1814	1816.47	1.50	13607	1883	1848	1831	1796	1779	1840	1788	131	541	500	1230	1	1	26223346	480	6.76	0.36	12	0.35	271.00	5087.00	2080	20230209	-11.92	1270	20230727	44.25	1906	-3.88	20240213	1713	6.95	20240102	2005	-8.63	20230215	1270	44.25	20230727	0.63	N	037400	500	131 억	393007	N	N	N	N
83	20240215	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1832	18	2	0.99	163778634	90173	113.48	1814	1848	1801	2355	1270	1814	1816.32	1.50	13757	1883	1848	1831	1796	1779	1840	1788	131	541	500	1230	1	1	26223346	480	6.76	0.36	12	0.34	271.00	5087.00	2080	20230209	-11.92	1270	20230727	44.25	1906	-3.88	20240213	1713	6.95	20240102	2005	-8.63	20230215	1270	44.25	20230727	0.63	N	037400	500	131 억	393007	N	N	N	N
84	20240215	140405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1832	18	2	0.99	155554680	85670	107.81	1814	1848	1801	2355	1270	1814	1815.78	1.50	13040	1883	1848	1831	1796	1779	1840	1788	131	541	500	1230	1	1	26223346	480	6.76	0.36	12	0.33	271.00	5087.00	2080	20230209	-11.92	1270	20230727	44.25	1906	-3.88	20240213	1713	6.95	20240102	2005	-8.63	20230215	1270	44.25	20230727	0.63	N	037400	500	131 억	393007	N	N	N	N
85	20240215	130403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1819	5	2	0.28	138461496	76295	96.02	1814	1848	1801	2355	1270	1814	1814.84	1.50	11638	1883	1848	1831	1796	1779	1840	1788	131	541	500	1230	1	1	26223346	477	6.71	0.36	12	0.29	271.00	5087.00	2080	20230209	-12.55	1270	20230727	43.23	1906	-4.56	20240213	1713	6.19	20240102	2005	-9.28	20230215	1270	43.23	20230727	0.63	N	037400	500	131 억	393007	N	N	N	N
86	20240215	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1824	10	2	0.55	132602770	73085	91.98	1814	1848	1801	2355	1270	1814	1814.37	1.50	11566	1883	1848	1831	1796	1779	1840	1788	131	541	500	1230	1	1	26223346	478	6.73	0.36	12	0.28	271.00	5087.00	2080	20230209	-12.31	1270	20230727	43.62	1906	-4.30	20240213	1713	6.48	20240102	2005	-9.03	20230215	1270	43.62	20230727	0.63	N	037400	500	131 억	393007	N	N	N	N
87	20240215	110403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1819	5	2	0.28	115634116	63770	80.25	1814	1848	1801	2355	1270	1814	1813.28	1.50	10767	1883	1848	1831	1796	1779	1840	1788	131	541	500	1230	1	1	26223346	477	6.71	0.36	12	0.24	271.00	5087.00	2080	20230209	-12.55	1270	20230727	43.23	1906	-4.56	20240213	1713	6.19	20240102	2005	-9.28	20230215	1270	43.23	20230727	0.63	N	037400	500	131 억	393007	N	N	N	N
88	20240215	100401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1843	29	2	1.60	95496961	52761	66.40	1814	1844	1801	2355	1270	1814	1809.84	1.50	8587	1883	1848	1831	1796	1779	1840	1788	131	541	500	1230	1	1	26223346	483	6.80	0.36	12	0.20	271.00	5087.00	2080	20230209	-11.39	1270	20230727	45.12	1906	-3.31	20240213	1713	7.59	20240102	2005	-8.08	20230215	1270	45.12	20230727	0.63	N	037400	500	131 억	393007	N	N	N	N
89	20240215	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1824	10	2	0.55	11380662	6272	7.89	1814	1825	1814	2355	1270	1814	1814.76	1.50	-271	1883	1848	1831	1796	1779	1840	1788	131	541	500	1230	1	1	26223346	478	6.73	0.36	12	0.02	271.00	5087.00	2080	20230209	-12.31	1270	20230727	43.62	1906	-4.30	20240213	1713	6.48	20240102	2005	-9.03	20230215	1270	43.62	20230727	0.63	N	037400	500	131 억	393007	N	N	N	N
90	20240214	160400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1814	-54	5	-2.89	146130258	79405	37.54	1863	1866	1814	2425	1308	1868	1840.11	1.57	-19432	1964	1915	1857	1808	1750	1940	1833	131	557	500	1270	1	1	26223346	476	6.69	0.36	12	0.30	271.00	5087.00	2080	20230209	-12.79	1270	20230727	42.83	1906	-4.83	20240213	1713	5.90	20240102	2020	-10.20	20230214	1270	42.83	20230727	0.65	N	037400	500	131 억	411750	N	N	N	N
91	20240214	150401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1819	-49	5	-2.62	115356086	62444	29.52	1863	1866	1815	2425	1308	1868	1847.15	1.57	-19132	1964	1915	1857	1808	1750	1940	1833	131	557	500	1270	1	1	26223346	477	6.71	0.36	12	0.24	271.00	5087.00	2080	20230209	-12.55	1270	20230727	43.23	1906	-4.56	20240213	1713	6.19	20240102	2020	-9.95	20230214	1270	43.23	20230727	0.65	N	037400	500	131 억	411750	N	N	N	N
92	20240214	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1833	-35	5	-1.87	97514719	52700	24.91	1863	1866	1833	2425	1308	1868	1850.17	1.57	-16106	1964	1915	1857	1808	1750	1940	1833	131	557	500	1270	1	1	26223346	481	6.76	0.36	12	0.20	271.00	5087.00	2080	20230209	-11.88	1270	20230727	44.33	1906	-3.83	20240213	1713	7.01	20240102	2020	-9.26	20230214	1270	44.33	20230727	0.65	N	037400	500	131 억	411750	N	N	N	N
93	20240214	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1837	-31	5	-1.66	88432563	47754	22.57	1863	1866	1836	2425	1308	1868	1851.63	1.57	-14020	1964	1915	1857	1808	1750	1940	1833	131	557	500	1270	1	1	26223346	482	6.78	0.36	12	0.18	271.00	5087.00	2080	20230209	-11.68	1270	20230727	44.65	1906	-3.62	20240213	1713	7.24	20240102	2020	-9.06	20230214	1270	44.65	20230727	0.65	N	037400	500	131 억	411750	N	N	N	N
94	20240214	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1844	-24	5	-1.28	76045201	41023	19.39	1863	1866	1836	2425	1308	1868	1853.51	1.57	-13836	1964	1915	1857	1808	1750	1940	1833	131	557	500	1270	1	1	26223346	484	6.80	0.36	12	0.16	271.00	5087.00	2080	20230209	-11.35	1270	20230727	45.20	1906	-3.25	20240213	1713	7.65	20240102	2020	-8.71	20230214	1270	45.20	20230727	0.65	N	037400	500	131 억	411750	N	N	N	N
95	20240214	110402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1845	-23	5	-1.23	74459056	40163	18.99	1863	1866	1836	2425	1308	1868	1853.71	1.57	-13832	1964	1915	1857	1808	1750	1940	1833	131	557	500	1270	1	1	26223346	484	6.81	0.36	12	0.15	271.00	5087.00	2080	20230209	-11.30	1270	20230727	45.28	1906	-3.20	20240213	1713	7.71	20240102	2020	-8.66	20230214	1270	45.28	20230727	0.65	N	037400	500	131 억	411750	N	N	N	N
96	20240214	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1856	-12	5	-0.64	36926514	19843	9.38	1863	1866	1856	2425	1308	1868	1860.71	1.57	-7964	1964	1915	1857	1808	1750	1940	1833	131	557	500	1270	1	1	26223346	487	6.85	0.36	12	0.08	271.00	5087.00	2080	20230209	-10.77	1270	20230727	46.14	1906	-2.62	20240213	1713	8.35	20240102	2020	-8.12	20230214	1270	46.14	20230727	0.65	N	037400	500	131 억	411750	N	N	N	N
97	20240213	160356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1868	69	2	3.84	389904687	211140	256.49	1800	1906	1799	2335	1260	1799	1847.30	1.40	39791	1846	1822	1796	1772	1746	1834	1784	131	536	500	1220	1	1	26223346	490	6.89	0.37	12	0.81	271.00	5087.00	2080	20230209	-10.19	1270	20230727	47.09	1906	-1.99	20240213	1713	9.05	20240102	2020	-7.52	20230214	1270	47.09	20230727	0.66	N	037400	500	131 억	367570	N	N	N	N
98	20240213	150354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1859	60	2	3.34	382487888	207163	251.66	1800	1906	1799	2335	1260	1799	1846.96	1.40	39297	1846	1822	1796	1772	1746	1834	1784	131	536	500	1220	1	1	26223346	487	6.86	0.37	12	0.79	271.00	5087.00	2080	20230209	-10.62	1270	20230727	46.38	1906	-2.47	20240213	1713	8.52	20240102	2020	-7.97	20230214	1270	46.38	20230727	0.66	N	037400	500	131 억	367570	N	N	N	N
99	20240213	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1862	63	2	3.50	365182639	197868	240.37	1800	1906	1799	2335	1260	1799	1846.25	1.40	38162	1846	1822	1796	1772	1746	1834	1784	131	536	500	1220	1	1	26223346	488	6.87	0.37	12	0.75	271.00	5087.00	2080	20230209	-10.48	1270	20230727	46.61	1906	-2.31	20240213	1713	8.70	20240102	2020	-7.82	20230214	1270	46.61	20230727	0.66	N	037400	500	131 억	367570	N	N	N	N
100	20240213	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1867	68	2	3.78	356750948	193346	234.87	1800	1906	1799	2335	1260	1799	1845.82	1.40	36615	1846	1822	1796	1772	1746	1834	1784	131	536	500	1220	1	1	26223346	490	6.89	0.37	12	0.74	271.00	5087.00	2080	20230209	-10.24	1270	20230727	47.01	1906	-2.05	20240213	1713	8.99	20240102	2020	-7.57	20230214	1270	47.01	20230727	0.66	N	037400	500	131 억	367570	N	N	N	N
101	20240213	120400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1859	60	2	3.34	318042804	172559	209.62	1800	1906	1799	2335	1260	1799	1843.82	1.40	29696	1846	1822	1796	1772	1746	1834	1784	131	536	500	1220	1	1	26223346	487	6.86	0.37	12	0.66	271.00	5087.00	2080	20230209	-10.62	1270	20230727	46.38	1906	-2.47	20240213	1713	8.52	20240102	2020	-7.97	20230214	1270	46.38	20230727	0.66	N	037400	500	131 억	367570	N	N	N	N
102	20240213	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1819	20	2	1.11	114462454	62846	76.34	1800	1848	1799	2335	1260	1799	1822.35	1.40	13073	1846	1822	1796	1772	1746	1834	1784	131	536	500	1220	1	1	26223346	477	6.71	0.36	12	0.24	271.00	5087.00	2080	20230209	-12.55	1270	20230727	43.23	1850	-1.68	20240126	1713	6.19	20240102	2020	-9.95	20230214	1270	43.23	20230727	0.66	N	037400	500	131 억	367570	N	N	N	N
103	20240213	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1844	45	2	2.50	88798674	48799	59.28	1800	1848	1799	2335	1260	1799	1820.93	1.40	11231	1846	1822	1796	1772	1746	1834	1784	131	536	500	1220	1	1	26223346	484	6.80	0.36	12	0.19	271.00	5087.00	2080	20230209	-11.35	1270	20230727	45.20	1850	-0.32	20240126	1713	7.65	20240102	2020	-8.71	20230214	1270	45.20	20230727	0.66	N	037400	500	131 억	367570	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History