KissMeData/065660/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

45 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	14020	-330	5	-2.30	145660580	10384	154.36	14630	14630	13960	18650	10050	14350	14027.41	3.55	-1904	14823	14586	14363	14126	13903	14475	14015	49	4300	500	10040	10	1	9731373	1364	-19.86	1.28	12	0.11	-706.00	10974.00	23850	20230414	-41.22	12300	20231018	13.98	17390	-19.38	20240102	13200	6.21	20240215	23850	-41.22	20230414	12300	13.98	20231018	0.61	N	065660	500	48 억	345871	N	N	0	N	N
3	20240229	150558	57	100.00	KOSDAQ	유통	N	N	N	N	N	14020	-330	5	-2.30	136401870	9725	144.57	14630	14630	13960	18650	10050	14350	14025.90	3.55	-1955	14823	14586	14363	14126	13903	14475	14015	49	4300	500	10040	10	1	9731373	1364	-19.86	1.28	12	0.10	-706.00	10974.00	23850	20230414	-41.22	12300	20231018	13.98	17390	-19.38	20240102	13200	6.21	20240215	23850	-41.22	20230414	12300	13.98	20231018	0.61	N	065660	500	48 억	345871	N	N	0	N	N
4	20240229	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	14020	-330	5	-2.30	124896410	8904	132.36	14630	14630	13960	18650	10050	14350	14027.00	3.55	-2046	14823	14586	14363	14126	13903	14475	14015	49	4300	500	10040	10	1	9731373	1364	-19.86	1.28	12	0.09	-706.00	10974.00	23850	20230414	-41.22	12300	20231018	13.98	17390	-19.38	20240102	13200	6.21	20240215	23850	-41.22	20230414	12300	13.98	20231018	0.61	N	065660	500	48 억	345871	N	N	0	N	N
5	20240229	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	14060	-290	5	-2.02	113648730	8101	120.43	14630	14630	13960	18650	10050	14350	14028.98	3.55	-2162	14823	14586	14363	14126	13903	14475	14015	49	4300	500	10040	10	1	9731373	1368	-19.92	1.28	12	0.08	-706.00	10974.00	23850	20230414	-41.05	12300	20231018	14.31	17390	-19.15	20240102	13200	6.52	20240215	23850	-41.05	20230414	12300	14.31	20231018	0.61	N	065660	500	48 억	345871	N	N	0	N	N
6	20240229	120557	57	100.00	KOSDAQ	유통	N	N	N	N	N	14020	-330	5	-2.30	111281890	7933	117.93	14630	14630	13960	18650	10050	14350	14027.72	3.55	-2123	14823	14586	14363	14126	13903	14475	14015	49	4300	500	10040	10	1	9731373	1364	-19.86	1.28	12	0.08	-706.00	10974.00	23850	20230414	-41.22	12300	20231018	13.98	17390	-19.38	20240102	13200	6.21	20240215	23850	-41.22	20230414	12300	13.98	20231018	0.61	N	065660	500	48 억	345871	N	N	0	N	N
7	20240229	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	13970	-380	5	-2.65	79523470	5667	84.24	14630	14630	13960	18650	10050	14350	14032.73	3.55	-2284	14823	14586	14363	14126	13903	14475	14015	49	4300	500	10040	10	1	9731373	1359	-19.79	1.27	12	0.06	-706.00	10974.00	23850	20230414	-41.43	12300	20231018	13.58	17390	-19.67	20240102	13200	5.83	20240215	23850	-41.43	20230414	12300	13.58	20231018	0.61	N	065660	500	48 억	345871	N	N	0	N	N
8	20240229	100558	57	100.00	KOSDAQ	유통	N	N	N	N	N	14020	-330	5	-2.30	50307800	3578	53.19	14630	14630	13960	18650	10050	14350	14060.31	3.55	-1321	14823	14586	14363	14126	13903	14475	14015	49	4300	500	10040	10	1	9731373	1364	-19.86	1.28	12	0.04	-706.00	10974.00	23850	20230414	-41.22	12300	20231018	13.98	17390	-19.38	20240102	13200	6.21	20240215	23850	-41.22	20230414	12300	13.98	20231018	0.61	N	065660	500	48 억	345871	N	N	0	N	N
9	20240229	090557	57	100.00	KOSDAQ	유통	N	N	N	N	N	14020	-330	5	-2.30	4810610	339	5.04	14630	14630	14010	18650	10050	14350	14190.59	3.55	-145	14823	14586	14363	14126	13903	14475	14015	49	4300	500	10040	10	1	9731373	1364	-19.86	1.28	12	0.00	-706.00	10974.00	23850	20230414	-41.22	12300	20231018	13.98	17390	-19.38	20240102	13200	6.21	20240215	23850	-41.22	20230414	12300	13.98	20231018	0.61	N	065660	500	48 억	345871	N	N	0	N	N
10	20240228	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	14350	0	3	0.00	89258640	6269	52.36	14600	14600	14140	18650	10050	14350	14238.10	3.57	-2014	14650	14500	14200	14050	13750	14575	14125	49	4300	500	10040	10	1	9731373	1396	-20.33	1.31	12	0.06	-706.00	10974.00	23850	20230414	-39.83	12300	20231018	16.67	17390	-17.48	20240102	13200	8.71	20240215	23850	-39.83	20230414	12300	16.67	20231018	0.61	N	065660	500	48 억	347885	N	N	0	N	N
11	20240228	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	14250	-100	5	-0.70	82537960	5800	48.44	14600	14600	14140	18650	10050	14350	14230.68	3.57	-1862	14650	14500	14200	14050	13750	14575	14125	49	4300	500	10040	10	1	9731373	1387	-20.18	1.30	12	0.06	-706.00	10974.00	23850	20230414	-40.25	12300	20231018	15.85	17390	-18.06	20240102	13200	7.95	20240215	23850	-40.25	20230414	12300	15.85	20231018	0.61	N	065660	500	48 억	347885	N	N	0	N	N
12	20240228	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	14280	-70	5	-0.49	56130670	3944	32.94	14600	14600	14140	18650	10050	14350	14231.91	3.57	-1575	14650	14500	14200	14050	13750	14575	14125	49	4300	500	10040	10	1	9731373	1390	-20.23	1.30	12	0.04	-706.00	10974.00	23850	20230414	-40.13	12300	20231018	16.10	17390	-17.88	20240102	13200	8.18	20240215	23850	-40.13	20230414	12300	16.10	20231018	0.61	N	065660	500	48 억	347885	N	N	0	N	N
13	20240228	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	14180	-170	5	-1.18	43338980	3044	25.42	14600	14600	14140	18650	10050	14350	14237.51	3.57	-1671	14650	14500	14200	14050	13750	14575	14125	49	4300	500	10040	10	1	9731373	1380	-20.08	1.29	12	0.03	-706.00	10974.00	23850	20230414	-40.55	12300	20231018	15.28	17390	-18.46	20240102	13200	7.42	20240215	23850	-40.55	20230414	12300	15.28	20231018	0.61	N	065660	500	48 억	347885	N	N	0	N	N
14	20240228	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	14200	-150	5	-1.05	38233060	2684	22.42	14600	14600	14140	18650	10050	14350	14244.81	3.57	-1314	14650	14500	14200	14050	13750	14575	14125	49	4300	500	10040	10	1	9731373	1382	-20.11	1.29	12	0.03	-706.00	10974.00	23850	20230414	-40.46	12300	20231018	15.45	17390	-18.34	20240102	13200	7.58	20240215	23850	-40.46	20230414	12300	15.45	20231018	0.61	N	065660	500	48 억	347885	N	N	0	N	N
15	20240228	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	14200	-150	5	-1.05	31786540	2230	18.62	14600	14600	14140	18650	10050	14350	14254.05	3.57	-1174	14650	14500	14200	14050	13750	14575	14125	49	4300	500	10040	10	1	9731373	1382	-20.11	1.29	12	0.02	-706.00	10974.00	23850	20230414	-40.46	12300	20231018	15.45	17390	-18.34	20240102	13200	7.58	20240215	23850	-40.46	20230414	12300	15.45	20231018	0.61	N	065660	500	48 억	347885	N	N	0	N	N
16	20240228	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	14170	-180	5	-1.25	20877410	1461	12.20	14600	14600	14140	18650	10050	14350	14289.81	3.57	-955	14650	14500	14200	14050	13750	14575	14125	49	4300	500	10040	10	1	9731373	1379	-20.07	1.29	12	0.02	-706.00	10974.00	23850	20230414	-40.59	12300	20231018	15.20	17390	-18.52	20240102	13200	7.35	20240215	23850	-40.59	20230414	12300	15.20	20231018	0.61	N	065660	500	48 억	347885	N	N	0	N	N
17	20240228	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	14360	10	2	0.07	1055150	73	0.61	14600	14600	14350	18650	10050	14350	14454.11	3.57	-26	14650	14500	14200	14050	13750	14575	14125	49	4300	500	10040	10	1	9731373	1397	-20.34	1.31	12	0.00	-706.00	10974.00	23850	20230414	-39.79	12300	20231018	16.75	17390	-17.42	20240102	13200	8.79	20240215	23850	-39.79	20230414	12300	16.75	20231018	0.61	N	065660	500	48 억	347885	N	N	0	N	N
18	20240227	160557	57	100.00	KOSDAQ	유통	N	N	N	N	N	14350	80	2	0.56	167683640	11974	71.02	14280	14350	13900	18550	9990	14270	14003.29	3.58	-564	14816	14542	14276	14002	13736	14410	13870	49	4280	500	9980	10	1	9731373	1396	-20.33	1.31	12	0.12	-706.00	10974.00	23850	20230414	-39.83	12300	20231018	16.67	17390	-17.48	20240102	13200	8.71	20240215	23850	-39.83	20230414	12300	16.67	20231018	0.61	N	065660	500	48 억	348449	N	N	0	N	N
19	20240227	150558	57	100.00	KOSDAQ	유통	N	N	N	N	N	13990	-280	5	-1.96	154697260	11062	65.61	14280	14280	13900	18550	9990	14270	13984.54	3.58	-589	14816	14542	14276	14002	13736	14410	13870	49	4280	500	9980	10	1	9731373	1361	-19.82	1.27	12	0.11	-706.00	10974.00	23850	20230414	-41.34	12300	20231018	13.74	17390	-19.55	20240102	13200	5.98	20240215	23850	-41.34	20230414	12300	13.74	20231018	0.61	N	065660	500	48 억	348449	N	N	0	N	N
20	20240227	140556	57	100.00	KOSDAQ	유통	N	N	N	N	N	14010	-260	5	-1.82	135604950	9698	57.52	14280	14280	13900	18550	9990	14270	13982.75	3.58	-756	14816	14542	14276	14002	13736	14410	13870	49	4280	500	9980	10	1	9731373	1363	-19.84	1.28	12	0.10	-706.00	10974.00	23850	20230414	-41.26	12300	20231018	13.90	17390	-19.44	20240102	13200	6.14	20240215	23850	-41.26	20230414	12300	13.90	20231018	0.61	N	065660	500	48 억	348449	N	N	0	N	N
21	20240227	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	14000	-270	5	-1.89	133977140	9582	56.83	14280	14280	13900	18550	9990	14270	13982.14	3.58	-768	14816	14542	14276	14002	13736	14410	13870	49	4280	500	9980	10	1	9731373	1362	-19.83	1.28	12	0.10	-706.00	10974.00	23850	20230414	-41.30	12300	20231018	13.82	17390	-19.49	20240102	13200	6.06	20240215	23850	-41.30	20230414	12300	13.82	20231018	0.61	N	065660	500	48 억	348449	N	N	0	N	N
22	20240227	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	13950	-320	5	-2.24	123478630	8832	52.38	14280	14280	13900	18550	9990	14270	13980.79	3.58	-842	14816	14542	14276	14002	13736	14410	13870	49	4280	500	9980	10	1	9731373	1358	-19.76	1.27	12	0.09	-706.00	10974.00	23850	20230414	-41.51	12300	20231018	13.41	17390	-19.78	20240102	13200	5.68	20240215	23850	-41.51	20230414	12300	13.41	20231018	0.61	N	065660	500	48 억	348449	N	N	0	N	N
23	20240227	110557	57	100.00	KOSDAQ	유통	N	N	N	N	N	13960	-310	5	-2.17	78386530	5600	33.21	14280	14280	13900	18550	9990	14270	13997.55	3.58	-935	14816	14542	14276	14002	13736	14410	13870	49	4280	500	9980	10	1	9731373	1358	-19.77	1.27	12	0.06	-706.00	10974.00	23850	20230414	-41.47	12300	20231018	13.50	17390	-19.72	20240102	13200	5.76	20240215	23850	-41.47	20230414	12300	13.50	20231018	0.61	N	065660	500	48 억	348449	N	N	0	N	N
24	20240227	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	14040	-230	5	-1.61	55734870	3985	23.63	14280	14280	13900	18550	9990	14270	13986.09	3.58	-668	14816	14542	14276	14002	13736	14410	13870	49	4280	500	9980	10	1	9731373	1366	-19.89	1.28	12	0.04	-706.00	10974.00	23850	20230414	-41.13	12300	20231018	14.15	17390	-19.26	20240102	13200	6.36	20240215	23850	-41.13	20230414	12300	14.15	20231018	0.61	N	065660	500	48 억	348449	N	N	0	N	N
25	20240227	090556	57	100.00	KOSDAQ	유통	N	N	N	N	N	14010	-260	5	-1.82	6810270	485	2.88	14280	14280	14010	18550	9990	14270	14041.32	3.58	-119	14816	14542	14276	14002	13736	14410	13870	49	4280	500	9980	10	1	9731373	1363	-19.84	1.28	12	0.00	-706.00	10974.00	23850	20230414	-41.26	12300	20231018	13.90	17390	-19.44	20240102	13200	6.14	20240215	23850	-41.26	20230414	12300	13.90	20231018	0.61	N	065660	500	48 억	348449	N	N	0	N	N
26	20240226	160554	57	100.00	KOSDAQ	유통	N	N	N	N	N	14270	-120	5	-0.83	240556140	16857	56.11	14550	14550	14010	18700	10080	14390	14270.40	3.61	-2612	15103	14746	14363	14006	13623	14925	14185	49	4310	500	10070	10	1	9731373	1389	-20.21	1.30	12	0.17	-706.00	10974.00	26300	20230220	-45.74	12300	20231018	16.02	17390	-17.94	20240102	13200	8.11	20240215	23850	-40.17	20230414	12300	16.02	20231018	0.60	N	065660	500	48 억	351041	N	N	0	N	N
27	20240226	150553	57	100.00	KOSDAQ	유통	N	N	N	N	N	14120	-270	5	-1.88	233608400	16367	54.48	14550	14550	14010	18700	10080	14390	14273.13	3.61	-2457	15103	14746	14363	14006	13623	14925	14185	49	4310	500	10070	10	1	9731373	1374	-20.00	1.29	12	0.17	-706.00	10974.00	26300	20230220	-46.31	12300	20231018	14.80	17390	-18.80	20240102	13200	6.97	20240215	23850	-40.80	20230414	12300	14.80	20231018	0.60	N	065660	500	48 억	351041	N	N	0	N	N
28	20240226	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	14130	-260	5	-1.81	207061500	14477	48.19	14550	14550	14010	18700	10080	14390	14302.79	3.61	-2456	15103	14746	14363	14006	13623	14925	14185	49	4310	500	10070	10	1	9731373	1375	-20.01	1.29	12	0.15	-706.00	10974.00	26300	20230220	-46.27	12300	20231018	14.88	17390	-18.75	20240102	13200	7.05	20240215	23850	-40.75	20230414	12300	14.88	20231018	0.60	N	065660	500	48 억	351041	N	N	0	N	N
29	20240226	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	14200	-190	5	-1.32	162701710	11336	37.73	14550	14550	14200	18700	10080	14390	14352.66	3.61	-2551	15103	14746	14363	14006	13623	14925	14185	49	4310	500	10070	10	1	9731373	1382	-20.11	1.29	12	0.12	-706.00	10974.00	26300	20230220	-46.01	12300	20231018	15.45	17390	-18.34	20240102	13200	7.58	20240215	23850	-40.46	20230414	12300	15.45	20231018	0.60	N	065660	500	48 억	351041	N	N	0	N	N
30	20240226	120550	57	100.00	KOSDAQ	유통	N	N	N	N	N	14250	-140	5	-0.97	139966700	9739	32.42	14550	14550	14210	18700	10080	14390	14371.77	3.61	-2502	15103	14746	14363	14006	13623	14925	14185	49	4310	500	10070	10	1	9731373	1387	-20.18	1.30	12	0.10	-706.00	10974.00	26300	20230220	-45.82	12300	20231018	15.85	17390	-18.06	20240102	13200	7.95	20240215	23850	-40.25	20230414	12300	15.85	20231018	0.60	N	065660	500	48 억	351041	N	N	0	N	N
31	20240226	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	14320	-70	5	-0.49	110576490	7682	25.57	14550	14550	14210	18700	10080	14390	14394.23	3.61	-1931	15103	14746	14363	14006	13623	14925	14185	49	4310	500	10070	10	1	9731373	1394	-20.28	1.30	12	0.08	-706.00	10974.00	26300	20230220	-45.55	12300	20231018	16.42	17390	-17.65	20240102	13200	8.48	20240215	23850	-39.96	20230414	12300	16.42	20231018	0.60	N	065660	500	48 억	351041	N	N	0	N	N
32	20240226	100546	57	100.00	KOSDAQ	유통	N	N	N	N	N	14390	0	3	0.00	84172330	5843	19.45	14550	14550	14210	18700	10080	14390	14405.67	3.61	-2031	15103	14746	14363	14006	13623	14925	14185	49	4310	500	10070	10	1	9731373	1400	-20.38	1.31	12	0.06	-706.00	10974.00	26300	20230220	-45.29	12300	20231018	16.99	17390	-17.25	20240102	13200	9.02	20240215	23850	-39.66	20230414	12300	16.99	20231018	0.60	N	065660	500	48 억	351041	N	N	0	N	N
33	20240226	090546	57	100.00	KOSDAQ	유통	N	N	N	N	N	14290	-100	5	-0.69	27667330	1916	6.38	14550	14550	14290	18700	10080	14390	14440.15	3.61	-1575	15103	14746	14363	14006	13623	14925	14185	49	4310	500	10070	10	1	9731373	1391	-20.24	1.30	12	0.02	-706.00	10974.00	26300	20230220	-45.67	12300	20231018	16.18	17390	-17.83	20240102	13200	8.26	20240215	23850	-40.08	20230414	12300	16.18	20231018	0.60	N	065660	500	48 억	351041	N	N	0	N	N
34	20240223	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	14390	390	2	2.79	415926340	29079	297.54	14100	14720	13980	18200	9800	14000	14303.32	3.58	-927	14260	14130	13980	13850	13700	14055	13775	49	4200	500	9800	10	1	9731373	1400	-20.38	1.31	12	0.30	-706.00	10974.00	26300	20230220	-45.29	12300	20231018	16.99	17390	-17.25	20240102	13200	9.02	20240215	23850	-39.66	20230414	12300	16.99	20231018	0.61	N	065660	500	48 억	348016	N	N	0	N	N
35	20240223	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	14320	320	2	2.29	405270510	28334	289.92	14100	14720	13980	18200	9800	14000	14303.33	3.58	-1041	14260	14130	13980	13850	13700	14055	13775	49	4200	500	9800	10	1	9731373	1394	-20.28	1.30	12	0.29	-706.00	10974.00	26300	20230220	-45.55	12300	20231018	16.42	17390	-17.65	20240102	13200	8.48	20240215	23850	-39.96	20230414	12300	16.42	20231018	0.61	N	065660	500	48 억	348016	N	N	0	N	N
36	20240223	140546	57	100.00	KOSDAQ	유통	N	N	N	N	N	14020	20	2	0.14	361594610	25256	258.43	14100	14720	13980	18200	9800	14000	14317.18	3.58	-868	14260	14130	13980	13850	13700	14055	13775	49	4200	500	9800	10	1	9731373	1364	-19.86	1.28	12	0.26	-706.00	10974.00	26300	20230220	-46.69	12300	20231018	13.98	17390	-19.38	20240102	13200	6.21	20240215	23850	-41.22	20230414	12300	13.98	20231018	0.61	N	065660	500	48 억	348016	N	N	0	N	N
37	20240223	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	14010	10	2	0.07	337011320	23503	240.49	14100	14720	13980	18200	9800	14000	14339.08	3.58	-210	14260	14130	13980	13850	13700	14055	13775	49	4200	500	9800	10	1	9731373	1363	-19.84	1.28	12	0.24	-706.00	10974.00	26300	20230220	-46.73	12300	20231018	13.90	17390	-19.44	20240102	13200	6.14	20240215	23850	-41.26	20230414	12300	13.90	20231018	0.61	N	065660	500	48 억	348016	N	N	0	N	N
38	20240223	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	14230	230	2	1.64	247337650	17156	175.54	14100	14720	14100	18200	9800	14000	14416.98	3.58	1378	14260	14130	13980	13850	13700	14055	13775	49	4200	500	9800	10	1	9731373	1385	-20.16	1.30	12	0.18	-706.00	10974.00	26300	20230220	-45.89	12300	20231018	15.69	17390	-18.17	20240102	13200	7.80	20240215	23850	-40.34	20230414	12300	15.69	20231018	0.61	N	065660	500	48 억	348016	N	N	0	N	N
39	20240223	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	14480	480	2	3.43	205287150	14220	145.50	14100	14720	14100	18200	9800	14000	14436.51	3.58	2872	14260	14130	13980	13850	13700	14055	13775	49	4200	500	9800	10	1	9731373	1409	-20.51	1.32	12	0.15	-706.00	10974.00	26300	20230220	-44.94	12300	20231018	17.72	17390	-16.73	20240102	13200	9.70	20240215	23850	-39.29	20230414	12300	17.72	20231018	0.61	N	065660	500	48 억	348016	N	N	0	N	N
40	20240223	100538	57	100.00	KOSDAQ	유통	N	N	N	N	N	14340	340	2	2.43	122527030	8517	87.15	14100	14720	14100	18200	9800	14000	14386.17	3.58	2146	14260	14130	13980	13850	13700	14055	13775	49	4200	500	9800	10	1	9731373	1395	-20.31	1.31	12	0.09	-706.00	10974.00	26300	20230220	-45.48	12300	20231018	16.59	17390	-17.54	20240102	13200	8.64	20240215	23850	-39.87	20230414	12300	16.59	20231018	0.61	N	065660	500	48 억	348016	N	N	0	N	N
41	20240223	090541	57	100.00	KOSDAQ	유통	N	N	N	N	N	14100	100	2	0.71	70500	5	0.05	14100	14100	14100	18200	9800	14000	14100.00	3.58	-5	14260	14130	13980	13850	13700	14055	13775	49	4200	500	9800	10	1	9731373	1372	-19.97	1.28	12	0.00	-706.00	10974.00	26300	20230220	-46.39	12300	20231018	14.63	17390	-18.92	20240102	13200	6.82	20240215	23850	-40.88	20230414	12300	14.63	20231018	0.61	N	065660	500	48 억	348016	N	N	0	N	N
42	20240222	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	14000	-120	5	-0.85	136149980	9773	81.86	14110	14110	13830	18350	9890	14120	13931.23	3.59	-2236	14706	14412	14016	13722	13326	14560	13870	49	4230	500	9880	10	1	9731373	1362	-19.83	1.28	12	0.10	-706.00	10974.00	26300	20230220	-46.77	12300	20231018	13.82	17390	-19.49	20240102	13200	6.06	20240215	23850	-41.30	20230414	12300	13.82	20231018	0.61	N	065660	500	48 억	349283	N	N	0	N	N
43	20240222	150544	57	100.00	KOSDAQ	유통	N	N	N	N	N	13900	-220	5	-1.56	125691020	9022	75.57	14110	14110	13830	18350	9890	14120	13931.61	3.59	-2432	14706	14412	14016	13722	13326	14560	13870	49	4230	500	9880	10	1	9731373	1353	-19.69	1.27	12	0.09	-706.00	10974.00	26300	20230220	-47.15	12300	20231018	13.01	17390	-20.07	20240102	13200	5.30	20240215	23850	-41.72	20230414	12300	13.01	20231018	0.61	N	065660	500	48 억	349283	N	N	0	N	N
44	20240222	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	13900	-220	5	-1.56	119118520	8550	71.61	14110	14110	13830	18350	9890	14120	13931.99	3.59	-2289	14706	14412	14016	13722	13326	14560	13870	49	4230	500	9880	10	1	9731373	1353	-19.69	1.27	12	0.09	-706.00	10974.00	26300	20230220	-47.15	12300	20231018	13.01	17390	-20.07	20240102	13200	5.30	20240215	23850	-41.72	20230414	12300	13.01	20231018	0.61	N	065660	500	48 억	349283	N	N	0	N	N
45	20240222	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	13870	-250	5	-1.77	111699270	8017	67.15	14110	14110	13830	18350	9890	14120	13932.80	3.59	-2311	14706	14412	14016	13722	13326	14560	13870	49	4230	500	9880	10	1	9731373	1350	-19.65	1.26	12	0.08	-706.00	10974.00	26300	20230220	-47.26	12300	20231018	12.76	17390	-20.24	20240102	13200	5.08	20240215	23850	-41.84	20230414	12300	12.76	20231018	0.61	N	065660	500	48 억	349283	N	N	0	N	N
46	20240222	120539	57	100.00	KOSDAQ	유통	N	N	N	N	N	13870	-250	5	-1.77	84184500	6034	50.54	14110	14110	13830	18350	9890	14120	13951.69	3.59	-1824	14706	14412	14016	13722	13326	14560	13870	49	4230	500	9880	10	1	9731373	1350	-19.65	1.26	12	0.06	-706.00	10974.00	26300	20230220	-47.26	12300	20231018	12.76	17390	-20.24	20240102	13200	5.08	20240215	23850	-41.84	20230414	12300	12.76	20231018	0.61	N	065660	500	48 억	349283	N	N	0	N	N
47	20240222	110535	57	100.00	KOSDAQ	유통	N	N	N	N	N	13960	-160	5	-1.13	59518350	4262	35.70	14110	14110	13830	18350	9890	14120	13964.89	3.59	-1175	14706	14412	14016	13722	13326	14560	13870	49	4230	500	9880	10	1	9731373	1358	-19.77	1.27	12	0.04	-706.00	10974.00	26300	20230220	-46.92	12300	20231018	13.50	17390	-19.72	20240102	13200	5.76	20240215	23850	-41.47	20230414	12300	13.50	20231018	0.61	N	065660	500	48 억	349283	N	N	0	N	N
48	20240222	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	14000	-120	5	-0.85	29491670	2119	17.75	14110	14110	13830	18350	9890	14120	13917.73	3.59	-536	14706	14412	14016	13722	13326	14560	13870	49	4230	500	9880	10	1	9731373	1362	-19.83	1.28	12	0.02	-706.00	10974.00	26300	20230220	-46.77	12300	20231018	13.82	17390	-19.49	20240102	13200	6.06	20240215	23850	-41.30	20230414	12300	13.82	20231018	0.61	N	065660	500	48 억	349283	N	N	0	N	N
49	20240222	090540	57	100.00	KOSDAQ	유통	N	N	N	N	N	14100	-20	5	-0.14	1988590	141	1.18	14110	14110	14100	18350	9890	14120	14103.48	3.59	-99	14706	14412	14016	13722	13326	14560	13870	49	4230	500	9880	10	1	9731373	1372	-19.97	1.28	12	0.00	-706.00	10974.00	26300	20230220	-46.39	12300	20231018	14.63	17390	-18.92	20240102	13200	6.82	20240215	23850	-40.88	20230414	12300	14.63	20231018	0.61	N	065660	500	48 억	349283	N	N	0	N	N
50	20240221	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	14120	290	2	2.10	168514040	11938	91.09	13620	14310	13620	17970	9690	13830	14115.71	3.55	3406	14383	14106	13813	13536	13243	14245	13675	49	4140	500	9680	10	1	9731373	1374	-20.00	1.29	12	0.12	-706.00	10974.00	26300	20230220	-46.31	12300	20231018	14.80	17390	-18.80	20240102	13200	6.97	20240215	23850	-40.80	20230414	12300	14.80	20231018	0.60	N	065660	500	48 억	345856	N	N	0	N	N
51	20240221	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	14150	320	2	2.31	154481190	10944	83.50	13620	14310	13620	17970	9690	13830	14115.61	3.55	3385	14383	14106	13813	13536	13243	14245	13675	49	4140	500	9680	10	1	9731373	1377	-20.04	1.29	12	0.11	-706.00	10974.00	26300	20230220	-46.20	12300	20231018	15.04	17390	-18.63	20240102	13200	7.20	20240215	23850	-40.67	20230414	12300	15.04	20231018	0.60	N	065660	500	48 억	345856	N	N	0	N	N
52	20240221	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	14130	300	2	2.17	138528540	9816	74.90	13620	14310	13620	17970	9690	13830	14112.52	3.55	2947	14383	14106	13813	13536	13243	14245	13675	49	4140	500	9680	10	1	9731373	1375	-20.01	1.29	12	0.10	-706.00	10974.00	26300	20230220	-46.27	12300	20231018	14.88	17390	-18.75	20240102	13200	7.05	20240215	23850	-40.75	20230414	12300	14.88	20231018	0.60	N	065660	500	48 억	345856	N	N	0	N	N
53	20240221	130533	57	100.00	KOSDAQ	유통	N	N	N	N	N	14050	220	2	1.59	111880230	7926	60.48	13620	14310	13620	17970	9690	13830	14115.60	3.55	2466	14383	14106	13813	13536	13243	14245	13675	49	4140	500	9680	10	1	9731373	1367	-19.90	1.28	12	0.08	-706.00	10974.00	26300	20230220	-46.58	12300	20231018	14.23	17390	-19.21	20240102	13200	6.44	20240215	23850	-41.09	20230414	12300	14.23	20231018	0.60	N	065660	500	48 억	345856	N	N	0	N	N
54	20240221	120532	57	100.00	KOSDAQ	유통	N	N	N	N	N	14010	180	2	1.30	106463230	7539	57.52	13620	14310	13620	17970	9690	13830	14121.66	3.55	2292	14383	14106	13813	13536	13243	14245	13675	49	4140	500	9680	10	1	9731373	1363	-19.84	1.28	12	0.08	-706.00	10974.00	26300	20230220	-46.73	12300	20231018	13.90	17390	-19.44	20240102	13200	6.14	20240215	23850	-41.26	20230414	12300	13.90	20231018	0.60	N	065660	500	48 억	345856	N	N	0	N	N
55	20240221	110537	57	100.00	KOSDAQ	유통	N	N	N	N	N	14140	310	2	2.24	93696190	6631	50.60	13620	14310	13620	17970	9690	13830	14130.02	3.55	2067	14383	14106	13813	13536	13243	14245	13675	49	4140	500	9680	10	1	9731373	1376	-20.03	1.29	12	0.07	-706.00	10974.00	26300	20230220	-46.24	12300	20231018	14.96	17390	-18.69	20240102	13200	7.12	20240215	23850	-40.71	20230414	12300	14.96	20231018	0.60	N	065660	500	48 억	345856	N	N	0	N	N
56	20240221	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	14220	390	2	2.82	72847100	5158	39.36	13620	14310	13620	17970	9690	13830	14123.13	3.55	1882	14383	14106	13813	13536	13243	14245	13675	49	4140	500	9680	10	1	9731373	1384	-20.14	1.30	12	0.05	-706.00	10974.00	26300	20230220	-45.93	12300	20231018	15.61	17390	-18.23	20240102	13200	7.73	20240215	23850	-40.38	20230414	12300	15.61	20231018	0.60	N	065660	500	48 억	345856	N	N	0	N	N
57	20240221	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	13820	-10	5	-0.07	504540	37	0.28	13620	13820	13620	17970	9690	13830	13636.22	3.55	1	14383	14106	13813	13536	13243	14245	13675	49	4140	500	9680	10	1	9731373	1345	-19.58	1.26	12	0.00	-706.00	10974.00	26300	20230220	-47.45	12300	20231018	12.36	17390	-20.53	20240102	13200	4.70	20240215	23850	-42.05	20230414	12300	12.36	20231018	0.60	N	065660	500	48 억	345856	N	N	0	N	N
58	20240220	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	13830	200	2	1.47	181278500	13106	203.83	13800	14090	13520	17710	9550	13630	13831.77	3.55	786	13943	13786	13513	13356	13083	13865	13435	49	4080	500	9540	10	1	9731373	1346	-19.59	1.26	12	0.13	-706.00	10974.00	26300	20230220	-47.41	12300	20231018	12.44	17390	-20.47	20240102	13200	4.77	20240215	26300	-47.41	20230220	12300	12.44	20231018	0.59	N	065660	500	48 억	345091	N	N	1	N	N
59	20240220	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	13830	200	2	1.47	169437930	12250	190.51	13800	14090	13520	17710	9550	13630	13831.67	3.55	1013	13943	13786	13513	13356	13083	13865	13435	49	4080	500	9540	10	1	9731373	1346	-19.59	1.26	12	0.13	-706.00	10974.00	26300	20230220	-47.41	12300	20231018	12.44	17390	-20.47	20240102	13200	4.77	20240215	26300	-47.41	20230220	12300	12.44	20231018	0.59	N	065660	500	48 억	345091	N	N	1	N	N
60	20240220	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	13750	120	2	0.88	134915040	9755	151.71	13800	14090	13520	17710	9550	13630	13830.35	3.55	2798	13943	13786	13513	13356	13083	13865	13435	49	4080	500	9540	10	1	9731373	1338	-19.48	1.25	12	0.10	-706.00	10974.00	26300	20230220	-47.72	12300	20231018	11.79	17390	-20.93	20240102	13200	4.17	20240215	26300	-47.72	20230220	12300	11.79	20231018	0.59	N	065660	500	48 억	345091	N	N	1	N	N
61	20240220	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	13750	120	2	0.88	131137440	9480	147.43	13800	14090	13520	17710	9550	13630	13833.06	3.55	2724	13943	13786	13513	13356	13083	13865	13435	49	4080	500	9540	10	1	9731373	1338	-19.48	1.25	12	0.10	-706.00	10974.00	26300	20230220	-47.72	12300	20231018	11.79	17390	-20.93	20240102	13200	4.17	20240215	26300	-47.72	20230220	12300	11.79	20231018	0.59	N	065660	500	48 억	345091	N	N	1	N	N
62	20240220	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	13890	260	2	1.91	110765240	8000	124.42	13800	14090	13520	17710	9550	13630	13845.66	3.55	2835	13943	13786	13513	13356	13083	13865	13435	49	4080	500	9540	10	1	9731373	1352	-19.67	1.27	12	0.08	-706.00	10974.00	26300	20230220	-47.19	12300	20231018	12.93	17390	-20.13	20240102	13200	5.23	20240215	26300	-47.19	20230220	12300	12.93	20231018	0.59	N	065660	500	48 억	345091	N	N	1	N	N
63	20240220	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	13830	200	2	1.47	105914840	7650	118.97	13800	14090	13520	17710	9550	13630	13845.08	3.55	2968	13943	13786	13513	13356	13083	13865	13435	49	4080	500	9540	10	1	9731373	1346	-19.59	1.26	12	0.08	-706.00	10974.00	26300	20230220	-47.41	12300	20231018	12.44	17390	-20.47	20240102	13200	4.77	20240215	26300	-47.41	20230220	12300	12.44	20231018	0.59	N	065660	500	48 억	345091	N	N	1	N	N
64	20240220	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	13880	250	2	1.83	92849350	6715	104.43	13800	14090	13520	17710	9550	13630	13827.16	3.55	3212	13943	13786	13513	13356	13083	13865	13435	49	4080	500	9540	10	1	9731373	1351	-19.66	1.26	12	0.07	-706.00	10974.00	26300	20230220	-47.22	12300	20231018	12.85	17390	-20.18	20240102	13200	5.15	20240215	26300	-47.22	20230220	12300	12.85	20231018	0.59	N	065660	500	48 억	345091	N	N	1	N	N
65	20240220	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	13520	-110	5	-0.81	68710	5	0.08	13800	13800	13520	17710	9550	13630	13742.00	3.55	0	13943	13786	13513	13356	13083	13865	13435	49	4080	500	9540	10	1	9731373	1316	-19.15	1.23	12	0.00	-706.00	10974.00	26300	20230220	-48.59	12300	20231018	9.92	17390	-22.25	20240102	13200	2.42	20240215	26300	-48.59	20230220	12300	9.92	20231018	0.59	N	065660	500	48 억	345091	N	N	1	N	N
66	20240219	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	13630	230	2	1.72	86987760	6429	47.45	13500	13670	13240	17420	9380	13400	13530.53	3.52	2107	14000	13700	13510	13210	13020	13605	13115	49	4020	500	9380	10	1	9731373	1326	-19.31	1.24	12	0.07	-706.00	10974.00	26300	20230220	-48.17	12300	20231018	10.81	17390	-21.62	20240102	13200	3.26	20240215	26300	-48.17	20230220	12300	10.81	20231018	0.60	N	065660	500	48 억	342827	N	N	1	N	N
67	20240219	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	13600	200	2	1.49	78975010	5838	43.09	13500	13670	13240	17420	9380	13400	13527.75	3.52	1962	14000	13700	13510	13210	13020	13605	13115	49	4020	500	9380	10	1	9731373	1323	-19.26	1.24	12	0.06	-706.00	10974.00	26300	20230220	-48.29	12300	20231018	10.57	17390	-21.79	20240102	13200	3.03	20240215	26300	-48.29	20230220	12300	10.57	20231018	0.60	N	065660	500	48 억	342827	N	N	0	N	N
68	20240219	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	13550	150	2	1.12	69445590	5136	37.91	13500	13670	13240	17420	9380	13400	13521.34	3.52	1922	14000	13700	13510	13210	13020	13605	13115	49	4020	500	9380	10	1	9731373	1319	-19.19	1.23	12	0.05	-706.00	10974.00	26300	20230220	-48.48	12300	20231018	10.16	17390	-22.08	20240102	13200	2.65	20240215	26300	-48.48	20230220	12300	10.16	20231018	0.60	N	065660	500	48 억	342827	N	N	0	N	N
69	20240219	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	13590	190	2	1.42	65107950	4817	35.56	13500	13670	13240	17420	9380	13400	13516.29	3.52	1906	14000	13700	13510	13210	13020	13605	13115	49	4020	500	9380	10	1	9731373	1322	-19.25	1.24	12	0.05	-706.00	10974.00	26300	20230220	-48.33	12300	20231018	10.49	17390	-21.85	20240102	13200	2.95	20240215	26300	-48.33	20230220	12300	10.49	20231018	0.60	N	065660	500	48 억	342827	N	N	0	N	N
70	20240219	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	13660	260	2	1.94	48243380	3572	26.37	13500	13660	13240	17420	9380	13400	13505.99	3.52	1245	14000	13700	13510	13210	13020	13605	13115	49	4020	500	9380	10	1	9731373	1329	-19.35	1.24	12	0.04	-706.00	10974.00	26300	20230220	-48.06	12300	20231018	11.06	17390	-21.45	20240102	13200	3.48	20240215	26300	-48.06	20230220	12300	11.06	20231018	0.60	N	065660	500	48 억	342827	N	N	0	N	N
71	20240219	110528	57	100.00	KOSDAQ	유통	N	N	N	N	N	13530	130	2	0.97	36355930	2698	19.91	13500	13660	13240	17420	9380	13400	13475.14	3.52	778	14000	13700	13510	13210	13020	13605	13115	49	4020	500	9380	10	1	9731373	1317	-19.16	1.23	12	0.03	-706.00	10974.00	26300	20230220	-48.56	12300	20231018	10.00	17390	-22.20	20240102	13200	2.50	20240215	26300	-48.56	20230220	12300	10.00	20231018	0.60	N	065660	500	48 억	342827	N	N	0	N	N
72	20240219	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	13590	190	2	1.42	33532520	2490	18.38	13500	13660	13240	17420	9380	13400	13466.88	3.52	732	14000	13700	13510	13210	13020	13605	13115	49	4020	500	9380	10	1	9731373	1322	-19.25	1.24	12	0.03	-706.00	10974.00	26300	20230220	-48.33	12300	20231018	10.49	17390	-21.85	20240102	13200	2.95	20240215	26300	-48.33	20230220	12300	10.49	20231018	0.60	N	065660	500	48 억	342827	N	N	0	N	N
73	20240219	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	13440	40	2	0.30	977220	72	0.53	13500	13660	13440	17420	9380	13400	13572.50	3.52	19	14000	13700	13510	13210	13020	13605	13115	49	4020	500	9380	10	1	9731373	1308	-19.04	1.22	12	0.00	-706.00	10974.00	26300	20230220	-48.90	12300	20231018	9.27	17390	-22.71	20240102	13200	1.82	20240215	26300	-48.90	20230220	12300	9.27	20231018	0.60	N	065660	500	48 억	342827	N	N	0	N	N
74	20240216	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	13400	-70	5	-0.52	183896630	13538	66.06	13470	13810	13320	17510	9430	13470	13584.42	3.50	1796	13690	13580	13390	13280	13090	13485	13185	49	4040	500	9420	10	1	9731373	1304	-18.98	1.22	12	0.14	-706.00	10974.00	26300	20230220	-49.05	12300	20231018	8.94	17390	-22.94	20240102	13200	1.52	20240215	26300	-49.05	20230220	12300	8.94	20231018	0.59	N	065660	500	48 억	340606	N	N	0	N	N
75	20240216	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	13750	280	2	2.08	161174730	11856	57.86	13470	13810	13320	17510	9430	13470	13594.36	3.50	1754	13690	13580	13390	13280	13090	13485	13185	49	4040	500	9420	10	1	9731373	1338	-19.48	1.25	12	0.12	-706.00	10974.00	26300	20230220	-47.72	12300	20231018	11.79	17390	-20.93	20240102	13200	4.17	20240215	26300	-47.72	20230220	12300	11.79	20231018	0.59	N	065660	500	48 억	340606	N	N	0	N	N
76	20240216	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	13660	190	2	1.41	156523900	11516	56.20	13470	13810	13320	17510	9430	13470	13591.86	3.50	1591	13690	13580	13390	13280	13090	13485	13185	49	4040	500	9420	10	1	9731373	1329	-19.35	1.24	12	0.12	-706.00	10974.00	26300	20230220	-48.06	12300	20231018	11.06	17390	-21.45	20240102	13200	3.48	20240215	26300	-48.06	20230220	12300	11.06	20231018	0.59	N	065660	500	48 억	340606	N	N	0	N	N
77	20240216	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	13710	240	2	1.78	150650250	11087	54.10	13470	13810	13320	17510	9430	13470	13588.01	3.50	1618	13690	13580	13390	13280	13090	13485	13185	49	4040	500	9420	10	1	9731373	1334	-19.42	1.25	12	0.11	-706.00	10974.00	26300	20230220	-47.87	12300	20231018	11.46	17390	-21.16	20240102	13200	3.86	20240215	26300	-47.87	20230220	12300	11.46	20231018	0.59	N	065660	500	48 억	340606	N	N	0	N	N
78	20240216	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	13800	330	2	2.45	139900730	10301	50.27	13470	13810	13320	17510	9430	13470	13581.28	3.50	1854	13690	13580	13390	13280	13090	13485	13185	49	4040	500	9420	10	1	9731373	1343	-19.55	1.26	12	0.11	-706.00	10974.00	26300	20230220	-47.53	12300	20231018	12.20	17390	-20.64	20240102	13200	4.55	20240215	26300	-47.53	20230220	12300	12.20	20231018	0.59	N	065660	500	48 억	340606	N	N	0	N	N
79	20240216	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	13630	160	2	1.19	78694440	5835	28.47	13470	13630	13320	17510	9430	13470	13486.62	3.50	1312	13690	13580	13390	13280	13090	13485	13185	49	4040	500	9420	10	1	9731373	1326	-19.31	1.24	12	0.06	-706.00	10974.00	26300	20230220	-48.17	12300	20231018	10.81	17390	-21.62	20240102	13200	3.26	20240215	26300	-48.17	20230220	12300	10.81	20231018	0.59	N	065660	500	48 억	340606	N	N	0	N	N
80	20240216	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	13600	130	2	0.97	40183910	2991	14.60	13470	13600	13320	17510	9430	13470	13434.94	3.50	928	13690	13580	13390	13280	13090	13485	13185	49	4040	500	9420	10	1	9731373	1323	-19.26	1.24	12	0.03	-706.00	10974.00	26300	20230220	-48.29	12300	20231018	10.57	17390	-21.79	20240102	13200	3.03	20240215	26300	-48.29	20230220	12300	10.57	20231018	0.59	N	065660	500	48 억	340606	N	N	0	N	N
81	20240216	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	13330	-140	5	-1.04	2301480	172	0.84	13470	13470	13330	17510	9430	13470	13380.70	3.50	19	13690	13580	13390	13280	13090	13485	13185	49	4040	500	9420	10	1	9731373	1297	-18.88	1.21	12	0.00	-706.00	10974.00	26300	20230220	-49.32	12300	20231018	8.37	17390	-23.35	20240102	13200	0.98	20240215	26300	-49.32	20230220	12300	8.37	20231018	0.59	N	065660	500	48 억	340606	N	N	0	N	N
82	20240215	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	13470	0	3	0.00	269502670	20264	106.77	13490	13500	13200	17510	9430	13470	13299.56	3.53	-6438	13950	13710	13540	13300	13130	13830	13420	49	4040	500	9420	10	1	9731373	1311	-19.08	1.23	12	0.21	-706.00	10974.00	26300	20230220	-48.78	12300	20231018	9.51	17390	-22.54	20240102	13200	2.05	20240215	26300	-48.78	20230220	12300	9.51	20231018	0.59	N	065660	500	48 억	343390	N	N	0	N	N
83	20240215	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	13430	-40	5	-0.30	264182150	19868	104.68	13490	13500	13200	17510	9430	13470	13296.87	3.53	-6427	13950	13710	13540	13300	13130	13830	13420	49	4040	500	9420	10	1	9731373	1307	-19.02	1.22	12	0.20	-706.00	10974.00	26300	20230220	-48.94	12300	20231018	9.19	17390	-22.77	20240102	13200	1.74	20240215	26300	-48.94	20230220	12300	9.19	20231018	0.59	N	065660	500	48 억	343390	N	N	0	N	N
84	20240215	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	13310	-160	5	-1.19	220838080	16608	87.51	13490	13500	13200	17510	9430	13470	13297.09	3.53	-6208	13950	13710	13540	13300	13130	13830	13420	49	4040	500	9420	10	1	9731373	1295	-18.85	1.21	12	0.17	-706.00	10974.00	26300	20230220	-49.39	12300	20231018	8.21	17390	-23.46	20240102	13200	0.83	20240215	26300	-49.39	20230220	12300	8.21	20231018	0.59	N	065660	500	48 억	343390	N	N	0	N	N
85	20240215	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	13250	-220	5	-1.63	162238140	12187	64.21	13490	13500	13210	17510	9430	13470	13312.39	3.53	-5627	13950	13710	13540	13300	13130	13830	13420	49	4040	500	9420	10	1	9731373	1289	-18.77	1.21	12	0.13	-706.00	10974.00	26300	20230220	-49.62	12300	20231018	7.72	17390	-23.81	20240102	13210	0.30	20240215	26300	-49.62	20230220	12300	7.72	20231018	0.59	N	065660	500	48 억	343390	N	N	0	N	N
86	20240215	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	13260	-210	5	-1.56	138056690	10363	54.60	13490	13500	13210	17510	9430	13470	13322.08	3.53	-5045	13950	13710	13540	13300	13130	13830	13420	49	4040	500	9420	10	1	9731373	1290	-18.78	1.21	12	0.11	-706.00	10974.00	26300	20230220	-49.58	12300	20231018	7.80	17390	-23.75	20240102	13210	0.38	20240215	26300	-49.58	20230220	12300	7.80	20231018	0.59	N	065660	500	48 억	343390	N	N	0	N	N
87	20240215	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	13310	-160	5	-1.19	82342560	6162	32.47	13490	13500	13300	17510	9430	13470	13362.96	3.53	-1666	13950	13710	13540	13300	13130	13830	13420	49	4040	500	9420	10	1	9731373	1295	-18.85	1.21	12	0.06	-706.00	10974.00	26300	20230220	-49.39	12300	20231018	8.21	17390	-23.46	20240102	13250	0.45	20240213	26300	-49.39	20230220	12300	8.21	20231018	0.59	N	065660	500	48 억	343390	N	N	0	N	N
88	20240215	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	13450	-20	5	-0.15	30318900	2262	11.92	13490	13500	13310	17510	9430	13470	13403.58	3.53	207	13950	13710	13540	13300	13130	13830	13420	49	4040	500	9420	10	1	9731373	1309	-19.05	1.23	12	0.02	-706.00	10974.00	26300	20230220	-48.86	12300	20231018	9.35	17390	-22.66	20240102	13250	1.51	20240213	26300	-48.86	20230220	12300	9.35	20231018	0.59	N	065660	500	48 억	343390	N	N	0	N	N
89	20240215	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	13410	-60	5	-0.45	1790310	133	0.70	13490	13490	13410	17510	9430	13470	13460.98	3.53	-105	13950	13710	13540	13300	13130	13830	13420	49	4040	500	9420	10	1	9731373	1305	-18.99	1.22	12	0.00	-706.00	10974.00	26300	20230220	-49.01	12300	20231018	9.02	17390	-22.89	20240102	13250	1.21	20240213	26300	-49.01	20230220	12300	9.02	20231018	0.59	N	065660	500	48 억	343390	N	N	0	N	N
90	20240214	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	13470	-150	5	-1.10	254746430	18919	188.76	13420	13780	13370	17700	9540	13620	13465.11	3.53	-8595	14213	13916	13583	13286	12953	13750	13120	49	4080	500	9530	10	1	9731373	1311	-19.08	1.23	12	0.19	-706.00	10974.00	26300	20230220	-48.78	12300	20231018	9.51	17390	-22.54	20240102	13250	1.66	20240213	26300	-48.78	20230220	12300	9.51	20231018	0.59	N	065660	500	48 억	343901	N	N	0	N	N
91	20240214	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	13400	-220	5	-1.62	237271820	17616	175.76	13420	13780	13370	17700	9540	13620	13469.11	3.53	-7785	14213	13916	13583	13286	12953	13750	13120	49	4080	500	9530	10	1	9731373	1304	-18.98	1.22	12	0.18	-706.00	10974.00	26300	20230220	-49.05	12300	20231018	8.94	17390	-22.94	20240102	13250	1.13	20240213	26300	-49.05	20230220	12300	8.94	20231018	0.59	N	065660	500	48 억	343901	N	N	0	N	N
92	20240214	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	13470	-150	5	-1.10	118610350	8770	87.50	13420	13780	13410	17700	9540	13620	13524.56	3.53	-2703	14213	13916	13583	13286	12953	13750	13120	49	4080	500	9530	10	1	9731373	1311	-19.08	1.23	12	0.09	-706.00	10974.00	26300	20230220	-48.78	12300	20231018	9.51	17390	-22.54	20240102	13250	1.66	20240213	26300	-48.78	20230220	12300	9.51	20231018	0.59	N	065660	500	48 억	343901	N	N	0	N	N
93	20240214	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	13430	-190	5	-1.40	90044120	6650	66.35	13420	13780	13410	17700	9540	13620	13540.47	3.53	-2670	14213	13916	13583	13286	12953	13750	13120	49	4080	500	9530	10	1	9731373	1307	-19.02	1.22	12	0.07	-706.00	10974.00	26300	20230220	-48.94	12300	20231018	9.19	17390	-22.77	20240102	13250	1.36	20240213	26300	-48.94	20230220	12300	9.19	20231018	0.59	N	065660	500	48 억	343901	N	N	0	N	N
94	20240214	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	13520	-100	5	-0.73	62539540	4605	45.94	13420	13780	13410	17700	9540	13620	13580.79	3.53	-1663	14213	13916	13583	13286	12953	13750	13120	49	4080	500	9530	10	1	9731373	1316	-19.15	1.23	12	0.05	-706.00	10974.00	26300	20230220	-48.59	12300	20231018	9.92	17390	-22.25	20240102	13250	2.04	20240213	26300	-48.59	20230220	12300	9.92	20231018	0.59	N	065660	500	48 억	343901	N	N	0	N	N
95	20240214	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	13470	-150	5	-1.10	43625840	3212	32.05	13420	13780	13410	17700	9540	13620	13582.14	3.53	-873	14213	13916	13583	13286	12953	13750	13120	49	4080	500	9530	10	1	9731373	1311	-19.08	1.23	12	0.03	-706.00	10974.00	26300	20230220	-48.78	12300	20231018	9.51	17390	-22.54	20240102	13250	1.66	20240213	26300	-48.78	20230220	12300	9.51	20231018	0.59	N	065660	500	48 억	343901	N	N	0	N	N
96	20240214	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	13620	0	3	0.00	0	0	0.00	0	0	0	17700	9540	13620	0.00	3.53	0	14213	13916	13583	13286	12953	13750	13120	49	4080	500	9530	10	1	9731373	1325	-19.29	1.24	12	0.00	-706.00	10974.00	26300	20230220	-48.21	12300	20231018	10.73	17390	-21.68	20240102	13250	2.79	20240213	26300	-48.21	20230220	12300	10.73	20231018	0.59	N	065660	500	48 억	343901	N	N	0	N	N
97	20240213	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	13620	70	2	0.52	136114200	10023	122.29	13880	13880	13250	17610	9490	13550	13580.19	3.50	3029	13910	13730	13560	13380	13210	13820	13470	49	4060	500	9480	10	1	9731373	1325	-19.29	1.24	12	0.10	-706.00	10974.00	26300	20230220	-48.21	12300	20231018	10.73	17390	-21.68	20240102	13250	2.79	20240213	26300	-48.21	20230220	12300	10.73	20231018	0.60	N	065660	500	48 억	340870	N	N	0	N	N
98	20240213	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	13670	120	2	0.89	132054180	9725	118.66	13880	13880	13250	17610	9490	13550	13578.84	3.50	2976	13910	13730	13560	13380	13210	13820	13470	49	4060	500	9480	10	1	9731373	1330	-19.36	1.25	12	0.10	-706.00	10974.00	26300	20230220	-48.02	12300	20231018	11.14	17390	-21.39	20240102	13250	3.17	20240213	26300	-48.02	20230220	12300	11.14	20231018	0.60	N	065660	500	48 억	340870	N	N	0	N	N
99	20240213	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	13790	240	2	1.77	114749860	8463	103.26	13880	13880	13250	17610	9490	13550	13559.01	3.50	3098	13910	13730	13560	13380	13210	13820	13470	49	4060	500	9480	10	1	9731373	1342	-19.53	1.26	12	0.09	-706.00	10974.00	26300	20230220	-47.57	12300	20231018	12.11	17390	-20.70	20240102	13250	4.08	20240213	26300	-47.57	20230220	12300	12.11	20231018	0.60	N	065660	500	48 억	340870	N	N	0	N	N
100	20240213	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	13720	170	2	1.25	106892150	7890	96.27	13880	13880	13250	17610	9490	13550	13547.80	3.50	2916	13910	13730	13560	13380	13210	13820	13470	49	4060	500	9480	10	1	9731373	1335	-19.43	1.25	12	0.08	-706.00	10974.00	26300	20230220	-47.83	12300	20231018	11.54	17390	-21.10	20240102	13250	3.55	20240213	26300	-47.83	20230220	12300	11.54	20231018	0.60	N	065660	500	48 억	340870	N	N	0	N	N
101	20240213	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	13620	70	2	0.52	89330560	6604	80.58	13880	13880	13250	17610	9490	13550	13526.74	3.50	2296	13910	13730	13560	13380	13210	13820	13470	49	4060	500	9480	10	1	9731373	1325	-19.29	1.24	12	0.07	-706.00	10974.00	26300	20230220	-48.21	12300	20231018	10.73	17390	-21.68	20240102	13250	2.79	20240213	26300	-48.21	20230220	12300	10.73	20231018	0.60	N	065660	500	48 억	340870	N	N	0	N	N
102	20240213	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	13590	40	2	0.30	75940550	5625	68.63	13880	13880	13250	17610	9490	13550	13500.54	3.50	1778	13910	13730	13560	13380	13210	13820	13470	49	4060	500	9480	10	1	9731373	1322	-19.25	1.24	12	0.06	-706.00	10974.00	26300	20230220	-48.33	12300	20231018	10.49	17390	-21.85	20240102	13250	2.57	20240213	26300	-48.33	20230220	12300	10.49	20231018	0.60	N	065660	500	48 억	340870	N	N	0	N	N
103	20240213	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	13550	0	3	0.00	60718180	4504	54.95	13880	13880	13250	17610	9490	13550	13480.95	3.50	1268	13910	13730	13560	13380	13210	13820	13470	49	4060	500	9480	10	1	9731373	1319	-19.19	1.23	12	0.05	-706.00	10974.00	26300	20230220	-48.48	12300	20231018	10.16	17390	-22.08	20240102	13250	2.26	20240213	26300	-48.48	20230220	12300	10.16	20231018	0.60	N	065660	500	48 억	340870	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History