KissMeData/043910/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	0	3	0.00	297093754	282525	144.48	1053	1056	1050	1368	738	1053	1051.56	2.80	20559	1063	1057	1054	1048	1045	1057	1048	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.35	5.00	838.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1031	2.13	20240126	1719	-38.74	20230717	997	5.62	20231020	1.15	N	043910	500	406 억	2279217	N	N	N	N
3	20240229	150454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	-1	5	-0.09	271912118	258564	132.23	1053	1056	1050	1368	738	1053	1051.62	2.80	18674	1063	1057	1054	1048	1045	1057	1048	407	315	500	750	1	1	81391457	856	210.40	1.26	12	0.32	5.00	838.00	1719	20230717	-38.80	997	20231020	5.52	1097	-4.10	20240111	1031	2.04	20240126	1719	-38.80	20230717	997	5.52	20231020	1.15	N	043910	500	406 억	2279217	N	N	N	N
4	20240229	140455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	-2	5	-0.19	227072670	215935	110.43	1053	1056	1050	1368	738	1053	1051.58	2.80	6658	1063	1057	1054	1048	1045	1057	1048	407	315	500	750	1	1	81391457	855	210.20	1.25	12	0.27	5.00	838.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	1031	1.94	20240126	1719	-38.86	20230717	997	5.42	20231020	1.15	N	043910	500	406 억	2279217	N	N	N	N
5	20240229	130455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	-2	5	-0.19	195350624	185756	94.99	1053	1056	1050	1368	738	1053	1051.65	2.80	4138	1063	1057	1054	1048	1045	1057	1048	407	315	500	750	1	1	81391457	855	210.20	1.25	12	0.23	5.00	838.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	1031	1.94	20240126	1719	-38.86	20230717	997	5.42	20231020	1.15	N	043910	500	406 억	2279217	N	N	N	N
6	20240229	120456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	0	3	0.00	152483357	144973	74.14	1053	1056	1050	1368	738	1053	1051.81	2.80	2886	1063	1057	1054	1048	1045	1057	1048	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.18	5.00	838.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1031	2.13	20240126	1719	-38.74	20230717	997	5.62	20231020	1.15	N	043910	500	406 억	2279217	N	N	N	N
7	20240229	110456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	0	3	0.00	128259324	121969	62.37	1053	1056	1050	1368	738	1053	1051.57	2.80	2755	1063	1057	1054	1048	1045	1057	1048	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.15	5.00	838.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1031	2.13	20240126	1719	-38.74	20230717	997	5.62	20231020	1.15	N	043910	500	406 억	2279217	N	N	N	N
8	20240229	100454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	0	3	0.00	72520375	68919	35.24	1053	1056	1051	1368	738	1053	1052.26	2.80	-463	1063	1057	1054	1048	1045	1057	1048	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.08	5.00	838.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1031	2.13	20240126	1719	-38.74	20230717	997	5.62	20231020	1.15	N	043910	500	406 억	2279217	N	N	N	N
9	20240229	090454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	0	3	0.00	5508941	5233	2.68	1053	1053	1051	1368	738	1053	1052.73	2.80	-1369	1063	1057	1054	1048	1045	1057	1048	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.01	5.00	838.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1031	2.13	20240126	1719	-38.74	20230717	997	5.62	20231020	1.15	N	043910	500	406 억	2279217	N	N	N	N
10	20240228	160428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	0	3	0.00	205877782	195471	49.31	1053	1060	1051	1368	738	1053	1053.24	2.81	-7095	1075	1064	1056	1045	1037	1060	1041	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.24	5.00	838.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1031	2.13	20240126	1719	-38.74	20230717	997	5.62	20231020	1.16	N	043910	500	406 억	2286312	N	N	N	N
11	20240228	150429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	-2	5	-0.19	184990003	175629	44.30	1053	1060	1051	1368	738	1053	1053.30	2.81	-3831	1075	1064	1056	1045	1037	1060	1041	407	315	500	750	1	1	81391457	855	210.20	1.25	12	0.22	5.00	838.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	1031	1.94	20240126	1719	-38.86	20230717	997	5.42	20231020	1.16	N	043910	500	406 억	2286312	N	N	N	N
12	20240228	140455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	-1	5	-0.09	146703084	139239	35.12	1053	1060	1051	1368	738	1053	1053.61	2.81	694	1075	1064	1056	1045	1037	1060	1041	407	315	500	750	1	1	81391457	856	210.40	1.26	12	0.17	5.00	838.00	1719	20230717	-38.80	997	20231020	5.52	1097	-4.10	20240111	1031	2.04	20240126	1719	-38.80	20230717	997	5.52	20231020	1.16	N	043910	500	406 억	2286312	N	N	N	N
13	20240228	130455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	0	3	0.00	133839652	127012	32.04	1053	1060	1051	1368	738	1053	1053.76	2.81	7491	1075	1064	1056	1045	1037	1060	1041	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.16	5.00	838.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1031	2.13	20240126	1719	-38.74	20230717	997	5.62	20231020	1.16	N	043910	500	406 억	2286312	N	N	N	N
14	20240228	120457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	0	3	0.00	117322664	111317	28.08	1053	1060	1051	1368	738	1053	1053.96	2.81	8445	1075	1064	1056	1045	1037	1060	1041	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.14	5.00	838.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1031	2.13	20240126	1719	-38.74	20230717	997	5.62	20231020	1.16	N	043910	500	406 억	2286312	N	N	N	N
15	20240228	110434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	4	2	0.38	89396751	84798	21.39	1053	1060	1052	1368	738	1053	1054.25	2.81	9037	1075	1064	1056	1045	1037	1060	1041	407	315	500	750	1	1	81391457	860	211.40	1.26	12	0.10	5.00	838.00	1719	20230717	-38.51	997	20231020	6.02	1097	-3.65	20240111	1031	2.52	20240126	1719	-38.51	20230717	997	6.02	20231020	1.16	N	043910	500	406 억	2286312	N	N	N	N
16	20240228	100453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	0	3	0.00	37281696	35368	8.92	1053	1060	1053	1368	738	1053	1054.14	2.81	9944	1075	1064	1056	1045	1037	1060	1041	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.04	5.00	838.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1031	2.13	20240126	1719	-38.74	20230717	997	5.62	20231020	1.16	N	043910	500	406 억	2286312	N	N	N	N
17	20240228	090455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	1	2	0.09	4864295	4618	1.16	1053	1060	1053	1368	738	1053	1053.43	2.81	169	1075	1064	1056	1045	1037	1060	1041	407	315	500	750	1	1	81391457	858	210.80	1.26	12	0.01	5.00	838.00	1719	20230717	-38.69	997	20231020	5.72	1097	-3.92	20240111	1031	2.23	20240126	1719	-38.69	20230717	997	5.72	20231020	1.16	N	043910	500	406 억	2286312	N	N	N	N
18	20240227	160455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	-14	5	-1.31	417613674	396081	121.59	1064	1067	1048	1387	747	1067	1054.36	2.94	-104683	1081	1074	1065	1058	1049	1077	1061	407	320	500	760	1	1	81391457	857	210.60	1.26	12	0.49	5.00	838.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1031	2.13	20240126	1719	-38.74	20230717	997	5.62	20231020	1.16	N	043910	500	406 억	2392255	N	N	N	N
19	20240227	150456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	-14	5	-1.31	410319248	389157	119.46	1064	1067	1048	1387	747	1067	1054.38	2.94	-102251	1081	1074	1065	1058	1049	1077	1061	407	320	500	760	1	1	81391457	857	210.60	1.26	12	0.48	5.00	838.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1031	2.13	20240126	1719	-38.74	20230717	997	5.62	20231020	1.16	N	043910	500	406 억	2392255	N	N	N	N
20	20240227	140453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	-13	5	-1.22	339684329	322035	98.86	1064	1067	1048	1387	747	1067	1054.80	2.94	-84934	1081	1074	1065	1058	1049	1077	1061	407	320	500	760	1	1	81391457	858	210.80	1.26	12	0.40	5.00	838.00	1719	20230717	-38.69	997	20231020	5.72	1097	-3.92	20240111	1031	2.23	20240126	1719	-38.69	20230717	997	5.72	20231020	1.16	N	043910	500	406 억	2392255	N	N	N	N
21	20240227	130422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	-8	5	-0.75	300114730	284491	87.33	1064	1067	1048	1387	747	1067	1054.91	2.94	-85131	1081	1074	1065	1058	1049	1077	1061	407	320	500	760	1	1	81391457	862	211.80	1.26	12	0.35	5.00	838.00	1719	20230717	-38.39	997	20231020	6.22	1097	-3.46	20240111	1031	2.72	20240126	1719	-38.39	20230717	997	6.22	20231020	1.16	N	043910	500	406 억	2392255	N	N	N	N
22	20240227	120457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	-9	5	-0.84	244041964	231409	71.04	1064	1067	1048	1387	747	1067	1054.59	2.94	-78612	1081	1074	1065	1058	1049	1077	1061	407	320	500	760	1	1	81391457	861	211.60	1.26	12	0.28	5.00	838.00	1719	20230717	-38.45	997	20231020	6.12	1097	-3.56	20240111	1031	2.62	20240126	1719	-38.45	20230717	997	6.12	20231020	1.16	N	043910	500	406 억	2392255	N	N	N	N
23	20240227	110455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	-8	5	-0.75	207903330	197187	60.53	1064	1067	1048	1387	747	1067	1054.34	2.94	-68436	1081	1074	1065	1058	1049	1077	1061	407	320	500	760	1	1	81391457	862	211.80	1.26	12	0.24	5.00	838.00	1719	20230717	-38.39	997	20231020	6.22	1097	-3.46	20240111	1031	2.72	20240126	1719	-38.39	20230717	997	6.22	20231020	1.16	N	043910	500	406 억	2392255	N	N	N	N
24	20240227	100451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	-12	5	-1.12	182670312	173293	53.20	1064	1067	1048	1387	747	1067	1054.11	2.94	-70623	1081	1074	1065	1058	1049	1077	1061	407	320	500	760	1	1	81391457	859	211.00	1.26	12	0.21	5.00	838.00	1719	20230717	-38.63	997	20231020	5.82	1097	-3.83	20240111	1031	2.33	20240126	1719	-38.63	20230717	997	5.82	20231020	1.16	N	043910	500	406 억	2392255	N	N	N	N
25	20240227	090453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1067	0	3	0.00	17544272	16522	5.07	1064	1067	1058	1387	747	1067	1061.84	2.94	1318	1081	1074	1065	1058	1049	1077	1061	407	320	500	760	1	1	81391457	868	213.40	1.27	12	0.02	5.00	838.00	1719	20230717	-37.93	997	20231020	7.02	1097	-2.73	20240111	1031	3.49	20240126	1719	-37.93	20230717	997	7.02	20231020	1.16	N	043910	500	406 억	2392255	N	N	N	N
26	20240226	160453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1067	7	2	0.66	343163110	323618	126.85	1060	1072	1056	1378	742	1060	1060.38	2.88	46343	1073	1066	1062	1055	1051	1064	1053	407	318	500	760	1	1	81391457	868	213.40	1.27	12	0.40	5.00	838.00	1719	20230717	-37.93	997	20231020	7.02	1097	-2.73	20240111	1031	3.49	20240126	1719	-37.93	20230717	997	7.02	20231020	1.16	N	043910	500	406 억	2345912	N	N	N	N
27	20240226	150451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	4	2	0.38	290204876	274005	107.40	1060	1066	1056	1378	742	1060	1059.12	2.88	31914	1073	1066	1062	1055	1051	1064	1053	407	318	500	760	1	1	81391457	866	212.80	1.27	12	0.34	5.00	838.00	1719	20230717	-38.10	997	20231020	6.72	1097	-3.01	20240111	1031	3.20	20240126	1719	-38.10	20230717	997	6.72	20231020	1.16	N	043910	500	406 억	2345912	N	N	N	N
28	20240226	140451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	0	3	0.00	227689147	215170	84.34	1060	1065	1056	1378	742	1060	1058.18	2.88	20586	1073	1066	1062	1055	1051	1064	1053	407	318	500	760	1	1	81391457	863	212.00	1.26	12	0.26	5.00	838.00	1719	20230717	-38.34	997	20231020	6.32	1097	-3.37	20240111	1031	2.81	20240126	1719	-38.34	20230717	997	6.32	20231020	1.16	N	043910	500	406 억	2345912	N	N	N	N
29	20240226	130450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	-2	5	-0.19	191995161	181447	71.12	1060	1065	1056	1378	742	1060	1058.13	2.88	14694	1073	1066	1062	1055	1051	1064	1053	407	318	500	760	1	1	81391457	861	211.60	1.26	12	0.22	5.00	838.00	1719	20230717	-38.45	997	20231020	6.12	1097	-3.56	20240111	1031	2.62	20240126	1719	-38.45	20230717	997	6.12	20231020	1.16	N	043910	500	406 억	2345912	N	N	N	N
30	20240226	120448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	3	2	0.28	148874022	140708	55.15	1060	1065	1056	1378	742	1060	1058.04	2.88	-1405	1073	1066	1062	1055	1051	1064	1053	407	318	500	760	1	1	81391457	865	212.60	1.27	12	0.17	5.00	838.00	1719	20230717	-38.16	997	20231020	6.62	1097	-3.10	20240111	1031	3.10	20240126	1719	-38.16	20230717	997	6.62	20231020	1.16	N	043910	500	406 억	2345912	N	N	N	N
31	20240226	110447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	2	2	0.19	134689331	127320	49.90	1060	1065	1056	1378	742	1060	1057.88	2.88	-4332	1073	1066	1062	1055	1051	1064	1053	407	318	500	760	1	1	81391457	864	212.40	1.27	12	0.16	5.00	838.00	1719	20230717	-38.22	997	20231020	6.52	1097	-3.19	20240111	1031	3.01	20240126	1719	-38.22	20230717	997	6.52	20231020	1.16	N	043910	500	406 억	2345912	N	N	N	N
32	20240226	100445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	-1	5	-0.09	106021208	100265	39.30	1060	1065	1056	1378	742	1060	1057.41	2.88	-4555	1073	1066	1062	1055	1051	1064	1053	407	318	500	760	1	1	81391457	862	211.80	1.26	12	0.12	5.00	838.00	1719	20230717	-38.39	997	20231020	6.22	1097	-3.46	20240111	1031	2.72	20240126	1719	-38.39	20230717	997	6.22	20231020	1.16	N	043910	500	406 억	2345912	N	N	N	N
33	20240226	090445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	5	2	0.47	21288671	20093	7.88	1060	1065	1057	1378	742	1060	1059.51	2.88	-3842	1073	1066	1062	1055	1051	1064	1053	407	318	500	760	1	1	81391457	867	213.00	1.27	12	0.02	5.00	838.00	1719	20230717	-38.05	997	20231020	6.82	1097	-2.92	20240111	1031	3.30	20240126	1719	-38.05	20230717	997	6.82	20231020	1.16	N	043910	500	406 억	2345912	N	N	N	N
34	20240223	160448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	-4	5	-0.38	267937864	252555	42.29	1068	1069	1058	1383	745	1064	1060.91	2.92	-32223	1107	1085	1070	1048	1033	1096	1059	407	319	500	760	1	1	81391457	863	212.00	1.26	12	0.31	5.00	838.00	1719	20230717	-38.34	997	20231020	6.32	1097	-3.37	20240111	1031	2.81	20240126	1719	-38.34	20230717	997	6.32	20231020	1.15	N	043910	500	406 억	2377861	N	N	N	N
35	20240223	150444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	-6	5	-0.56	251740818	237262	39.73	1068	1069	1058	1383	745	1064	1061.02	2.92	-25310	1107	1085	1070	1048	1033	1096	1059	407	319	500	760	1	1	81391457	861	211.60	1.26	12	0.29	5.00	838.00	1719	20230717	-38.45	997	20231020	6.12	1097	-3.56	20240111	1031	2.62	20240126	1719	-38.45	20230717	997	6.12	20231020	1.15	N	043910	500	406 억	2377861	N	N	N	N
36	20240223	140445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	-3	5	-0.28	219680242	206997	34.66	1068	1069	1058	1383	745	1064	1061.27	2.92	-16997	1107	1085	1070	1048	1033	1096	1059	407	319	500	760	1	1	81391457	864	212.20	1.27	12	0.25	5.00	838.00	1719	20230717	-38.28	997	20231020	6.42	1097	-3.28	20240111	1031	2.91	20240126	1719	-38.28	20230717	997	6.42	20231020	1.15	N	043910	500	406 억	2377861	N	N	N	N
37	20240223	130443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	-2	5	-0.19	198410177	186920	31.30	1068	1069	1059	1383	745	1064	1061.47	2.92	-18333	1107	1085	1070	1048	1033	1096	1059	407	319	500	760	1	1	81391457	864	212.40	1.27	12	0.23	5.00	838.00	1719	20230717	-38.22	997	20231020	6.52	1097	-3.19	20240111	1031	3.01	20240126	1719	-38.22	20230717	997	6.52	20231020	1.15	N	043910	500	406 억	2377861	N	N	N	N
38	20240223	120443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	-4	5	-0.38	179372843	168969	28.30	1068	1069	1059	1383	745	1064	1061.57	2.92	-6114	1107	1085	1070	1048	1033	1096	1059	407	319	500	760	1	1	81391457	863	212.00	1.26	12	0.21	5.00	838.00	1719	20230717	-38.34	997	20231020	6.32	1097	-3.37	20240111	1031	2.81	20240126	1719	-38.34	20230717	997	6.32	20231020	1.15	N	043910	500	406 억	2377861	N	N	N	N
39	20240223	110442	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	0	3	0.00	135399481	127517	21.35	1068	1069	1059	1383	745	1064	1061.82	2.92	-12467	1107	1085	1070	1048	1033	1096	1059	407	319	500	760	1	1	81391457	866	212.80	1.27	12	0.16	5.00	838.00	1719	20230717	-38.10	997	20231020	6.72	1097	-3.01	20240111	1031	3.20	20240126	1719	-38.10	20230717	997	6.72	20231020	1.15	N	043910	500	406 억	2377861	N	N	N	N
40	20240223	100439	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	-3	5	-0.28	95687543	90085	15.09	1068	1069	1059	1383	745	1064	1062.19	2.92	-13573	1107	1085	1070	1048	1033	1096	1059	407	319	500	760	1	1	81391457	864	212.20	1.27	12	0.11	5.00	838.00	1719	20230717	-38.28	997	20231020	6.42	1097	-3.28	20240111	1031	2.91	20240126	1719	-38.28	20230717	997	6.42	20231020	1.15	N	043910	500	406 억	2377861	N	N	N	N
41	20240223	090442	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	2	2	0.19	26463697	24823	4.16	1068	1069	1062	1383	745	1064	1066.10	2.92	-5758	1107	1085	1070	1048	1033	1096	1059	407	319	500	760	1	1	81391457	868	213.20	1.27	12	0.03	5.00	838.00	1719	20230717	-37.99	997	20231020	6.92	1097	-2.83	20240111	1031	3.39	20240126	1719	-37.99	20230717	997	6.92	20231020	1.15	N	043910	500	406 억	2377861	N	N	N	N
42	20240222	160435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	5	2	0.47	635690368	594752	160.83	1059	1092	1055	1376	742	1059	1068.83	2.94	-22811	1083	1070	1062	1049	1041	1067	1046	407	317	500	760	1	1	81391457	866	212.80	1.27	12	0.73	5.00	838.00	1719	20230717	-38.10	997	20231020	6.72	1097	-3.01	20240111	1031	3.20	20240126	1719	-38.10	20230717	997	6.72	20231020	1.14	N	043910	500	406 억	2394200	N	N	N	N
43	20240222	150444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1068	9	2	0.85	554361201	518571	140.23	1059	1092	1055	1376	742	1059	1069.02	2.94	-43267	1083	1070	1062	1049	1041	1067	1046	407	317	500	760	1	1	81391457	869	213.60	1.27	12	0.64	5.00	838.00	1719	20230717	-37.87	997	20231020	7.12	1097	-2.64	20240111	1031	3.59	20240126	1719	-37.87	20230717	997	7.12	20231020	1.14	N	043910	500	406 억	2394200	N	N	N	N
44	20240222	140441	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	4	2	0.38	224439472	211911	57.30	1059	1064	1055	1376	742	1059	1059.12	2.94	-16564	1083	1070	1062	1049	1041	1067	1046	407	317	500	760	1	1	81391457	865	212.60	1.27	12	0.26	5.00	838.00	1719	20230717	-38.16	997	20231020	6.62	1097	-3.10	20240111	1031	3.10	20240126	1719	-38.16	20230717	997	6.62	20231020	1.14	N	043910	500	406 억	2394200	N	N	N	N
45	20240222	130433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	4	2	0.38	178432923	168565	45.58	1059	1064	1055	1376	742	1059	1058.54	2.94	-18455	1083	1070	1062	1049	1041	1067	1046	407	317	500	760	1	1	81391457	865	212.60	1.27	12	0.21	5.00	838.00	1719	20230717	-38.16	997	20231020	6.62	1097	-3.10	20240111	1031	3.10	20240126	1719	-38.16	20230717	997	6.62	20231020	1.14	N	043910	500	406 억	2394200	N	N	N	N
46	20240222	120440	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	2	2	0.19	139999756	132362	35.79	1059	1064	1055	1376	742	1059	1057.70	2.94	-20221	1083	1070	1062	1049	1041	1067	1046	407	317	500	760	1	1	81391457	864	212.20	1.27	12	0.16	5.00	838.00	1719	20230717	-38.28	997	20231020	6.42	1097	-3.28	20240111	1031	2.91	20240126	1719	-38.28	20230717	997	6.42	20231020	1.14	N	043910	500	406 억	2394200	N	N	N	N
47	20240222	110437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	1	2	0.09	113822803	107625	29.10	1059	1064	1055	1376	742	1059	1057.59	2.94	-16550	1083	1070	1062	1049	1041	1067	1046	407	317	500	760	1	1	81391457	863	212.00	1.26	12	0.13	5.00	838.00	1719	20230717	-38.34	997	20231020	6.32	1097	-3.37	20240111	1031	2.81	20240126	1719	-38.34	20230717	997	6.32	20231020	1.14	N	043910	500	406 억	2394200	N	N	N	N
48	20240222	100433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	-2	5	-0.19	51325191	48532	13.12	1059	1064	1055	1376	742	1059	1057.55	2.94	-7432	1083	1070	1062	1049	1041	1067	1046	407	317	500	760	1	1	81391457	860	211.40	1.26	12	0.06	5.00	838.00	1719	20230717	-38.51	997	20231020	6.02	1097	-3.65	20240111	1031	2.52	20240126	1719	-38.51	20230717	997	6.02	20231020	1.14	N	043910	500	406 억	2394200	N	N	N	N
49	20240222	090441	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	5	2	0.47	9534084	8985	2.43	1059	1064	1059	1376	742	1059	1061.11	2.94	-3360	1083	1070	1062	1049	1041	1067	1046	407	317	500	760	1	1	81391457	866	212.80	1.27	12	0.01	5.00	838.00	1719	20230717	-38.10	997	20231020	6.72	1097	-3.01	20240111	1031	3.20	20240126	1719	-38.10	20230717	997	6.72	20231020	1.14	N	043910	500	406 억	2394200	N	N	N	N
50	20240221	160437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	-13	5	-1.21	386166504	363964	146.15	1072	1075	1054	1393	751	1072	1061.00	3.06	-93696	1086	1079	1075	1068	1064	1077	1066	407	321	500	770	1	1	81391457	862	211.80	1.26	12	0.45	5.00	838.00	1719	20230717	-38.39	997	20231020	6.22	1097	-3.46	20240111	1031	2.72	20240126	1719	-38.39	20230717	997	6.22	20231020	1.12	N	043910	500	406 억	2488142	N	N	N	N
51	20240221	150433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	-17	5	-1.59	375037979	353421	141.91	1072	1075	1054	1393	751	1072	1061.16	3.06	-91724	1086	1079	1075	1068	1064	1077	1066	407	321	500	770	1	1	81391457	859	211.00	1.26	12	0.43	5.00	838.00	1719	20230717	-38.63	997	20231020	5.82	1097	-3.83	20240111	1031	2.33	20240126	1719	-38.63	20230717	997	5.82	20231020	1.12	N	043910	500	406 억	2488142	N	N	N	N
52	20240221	140435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	-12	5	-1.12	225961263	212306	85.25	1072	1075	1059	1393	751	1072	1064.32	3.06	-57206	1086	1079	1075	1068	1064	1077	1066	407	321	500	770	1	1	81391457	863	212.00	1.26	12	0.26	5.00	838.00	1719	20230717	-38.34	997	20231020	6.32	1097	-3.37	20240111	1031	2.81	20240126	1719	-38.34	20230717	997	6.32	20231020	1.12	N	043910	500	406 억	2488142	N	N	N	N
53	20240221	130436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	-11	5	-1.03	198806385	186685	74.96	1072	1075	1059	1393	751	1072	1064.93	3.06	-49018	1086	1079	1075	1068	1064	1077	1066	407	321	500	770	1	1	81391457	864	212.20	1.27	12	0.23	5.00	838.00	1719	20230717	-38.28	997	20231020	6.42	1097	-3.28	20240111	1031	2.91	20240126	1719	-38.28	20230717	997	6.42	20231020	1.12	N	043910	500	406 억	2488142	N	N	N	N
54	20240221	120435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	-7	5	-0.65	152357760	142889	57.38	1072	1075	1061	1393	751	1072	1066.27	3.06	-28402	1086	1079	1075	1068	1064	1077	1066	407	321	500	770	1	1	81391457	867	213.00	1.27	12	0.18	5.00	838.00	1719	20230717	-38.05	997	20231020	6.82	1097	-2.92	20240111	1031	3.30	20240126	1719	-38.05	20230717	997	6.82	20231020	1.12	N	043910	500	406 억	2488142	N	N	N	N
55	20240221	110437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1068	-4	5	-0.37	115327665	108108	43.41	1072	1075	1063	1393	751	1072	1066.78	3.06	-21507	1086	1079	1075	1068	1064	1077	1066	407	321	500	770	1	1	81391457	869	213.60	1.27	12	0.13	5.00	838.00	1719	20230717	-37.87	997	20231020	7.12	1097	-2.64	20240111	1031	3.59	20240126	1719	-37.87	20230717	997	7.12	20231020	1.12	N	043910	500	406 억	2488142	N	N	N	N
56	20240221	100433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	-6	5	-0.56	86589682	81179	32.60	1072	1075	1063	1393	751	1072	1066.65	3.06	-20444	1086	1079	1075	1068	1064	1077	1066	407	321	500	770	1	1	81391457	868	213.20	1.27	12	0.10	5.00	838.00	1719	20230717	-37.99	997	20231020	6.92	1097	-2.83	20240111	1031	3.39	20240126	1719	-37.99	20230717	997	6.92	20231020	1.12	N	043910	500	406 억	2488142	N	N	N	N
57	20240221	090432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1074	2	2	0.19	5371145	5009	2.01	1072	1075	1071	1393	751	1072	1072.30	3.06	1450	1086	1079	1075	1068	1064	1077	1066	407	321	500	770	1	1	81391457	874	214.80	1.28	12	0.01	5.00	838.00	1719	20230717	-37.52	997	20231020	7.72	1097	-2.10	20240111	1031	4.17	20240126	1719	-37.52	20230717	997	7.72	20231020	1.12	N	043910	500	406 억	2488142	N	N	N	N
58	20240220	160428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1072	-4	5	-0.37	266902063	248279	83.22	1076	1082	1071	1398	754	1076	1075.02	3.11	-39353	1090	1082	1073	1065	1056	1087	1070	407	322	500	770	1	1	81391457	873	214.40	1.28	12	0.31	5.00	838.00	1719	20230717	-37.64	997	20231020	7.52	1097	-2.28	20240111	1031	3.98	20240126	1719	-37.64	20230717	997	7.52	20231020	1.13	N	043910	500	406 억	2527495	N	N	N	N
59	20240220	150431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1074	-2	5	-0.19	244904678	227788	76.35	1076	1082	1071	1398	754	1076	1075.14	3.11	-37958	1090	1082	1073	1065	1056	1087	1070	407	322	500	770	1	1	81391457	874	214.80	1.28	12	0.28	5.00	838.00	1719	20230717	-37.52	997	20231020	7.72	1097	-2.10	20240111	1031	4.17	20240126	1719	-37.52	20230717	997	7.72	20231020	1.13	N	043910	500	406 억	2527495	N	N	N	N
60	20240220	140431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1074	-2	5	-0.19	213557894	198561	66.55	1076	1082	1071	1398	754	1076	1075.53	3.11	-32737	1090	1082	1073	1065	1056	1087	1070	407	322	500	770	1	1	81391457	874	214.80	1.28	12	0.24	5.00	838.00	1719	20230717	-37.52	997	20231020	7.72	1097	-2.10	20240111	1031	4.17	20240126	1719	-37.52	20230717	997	7.72	20231020	1.13	N	043910	500	406 억	2527495	N	N	N	N
61	20240220	130433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1074	-2	5	-0.19	173493147	161259	54.05	1076	1082	1071	1398	754	1076	1075.87	3.11	-19857	1090	1082	1073	1065	1056	1087	1070	407	322	500	770	1	1	81391457	874	214.80	1.28	12	0.20	5.00	838.00	1719	20230717	-37.52	997	20231020	7.72	1097	-2.10	20240111	1031	4.17	20240126	1719	-37.52	20230717	997	7.72	20231020	1.13	N	043910	500	406 억	2527495	N	N	N	N
62	20240220	120429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1075	-1	5	-0.09	154043877	143130	47.97	1076	1082	1071	1398	754	1076	1076.25	3.11	-16752	1090	1082	1073	1065	1056	1087	1070	407	322	500	770	1	1	81391457	875	215.00	1.28	12	0.18	5.00	838.00	1719	20230717	-37.46	997	20231020	7.82	1097	-2.01	20240111	1031	4.27	20240126	1719	-37.46	20230717	997	7.82	20231020	1.13	N	043910	500	406 억	2527495	N	N	N	N
63	20240220	110430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1077	1	2	0.09	126688088	117634	39.43	1076	1082	1072	1398	754	1076	1076.97	3.11	-12888	1090	1082	1073	1065	1056	1087	1070	407	322	500	770	1	1	81391457	877	215.40	1.29	12	0.14	5.00	838.00	1719	20230717	-37.35	997	20231020	8.02	1097	-1.82	20240111	1031	4.46	20240126	1719	-37.35	20230717	997	8.02	20231020	1.13	N	043910	500	406 억	2527495	N	N	N	N
64	20240220	100420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1077	1	2	0.09	93747794	87027	29.17	1076	1082	1072	1398	754	1076	1077.23	3.11	-11076	1090	1082	1073	1065	1056	1087	1070	407	322	500	770	1	1	81391457	877	215.40	1.29	12	0.11	5.00	838.00	1719	20230717	-37.35	997	20231020	8.02	1097	-1.82	20240111	1031	4.46	20240126	1719	-37.35	20230717	997	8.02	20231020	1.13	N	043910	500	406 억	2527495	N	N	N	N
65	20240220	090432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1076	0	3	0.00	3841770	3577	1.20	1076	1076	1072	1398	754	1076	1074.02	3.11	-2300	1090	1082	1073	1065	1056	1087	1070	407	322	500	770	1	1	81391457	876	215.20	1.28	12	0.00	5.00	838.00	1719	20230717	-37.41	997	20231020	7.92	1097	-1.91	20240111	1031	4.36	20240126	1719	-37.41	20230717	997	7.92	20231020	1.13	N	043910	500	406 억	2527495	N	N	N	N
66	20240219	160431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1076	5	2	0.47	320202900	298081	82.56	1071	1081	1064	1392	750	1071	1074.21	3.06	37664	1082	1076	1069	1063	1056	1079	1066	407	321	500	770	1	1	81391457	876	215.20	1.28	12	0.37	5.00	838.00	1719	20230717	-37.41	997	20231020	7.92	1097	-1.91	20240111	1031	4.36	20240126	1719	-37.41	20230717	997	7.92	20231020	1.14	N	043910	500	406 억	2489831	N	N	N	N
67	20240219	150434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1075	4	2	0.37	304052404	283066	78.40	1071	1081	1064	1392	750	1071	1074.14	3.06	38829	1082	1076	1069	1063	1056	1079	1066	407	321	500	770	1	1	81391457	875	215.00	1.28	12	0.35	5.00	838.00	1719	20230717	-37.46	997	20231020	7.82	1097	-2.01	20240111	1031	4.27	20240126	1719	-37.46	20230717	997	7.82	20231020	1.14	N	043910	500	406 억	2489831	N	N	N	N
68	20240219	140433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1075	4	2	0.37	254934383	237282	65.72	1071	1081	1064	1392	750	1071	1074.39	3.06	35794	1082	1076	1069	1063	1056	1079	1066	407	321	500	770	1	1	81391457	875	215.00	1.28	12	0.29	5.00	838.00	1719	20230717	-37.46	997	20231020	7.82	1097	-2.01	20240111	1031	4.27	20240126	1719	-37.46	20230717	997	7.82	20231020	1.14	N	043910	500	406 억	2489831	N	N	N	N
69	20240219	130433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1077	6	2	0.56	219843750	204607	56.67	1071	1081	1064	1392	750	1071	1074.47	3.06	35323	1082	1076	1069	1063	1056	1079	1066	407	321	500	770	1	1	81391457	877	215.40	1.29	12	0.25	5.00	838.00	1719	20230717	-37.35	997	20231020	8.02	1097	-1.82	20240111	1031	4.46	20240126	1719	-37.35	20230717	997	8.02	20231020	1.14	N	043910	500	406 억	2489831	N	N	N	N
70	20240219	120432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1076	5	2	0.47	197245322	183598	50.85	1071	1081	1064	1392	750	1071	1074.33	3.06	34105	1082	1076	1069	1063	1056	1079	1066	407	321	500	770	1	1	81391457	876	215.20	1.28	12	0.23	5.00	838.00	1719	20230717	-37.41	997	20231020	7.92	1097	-1.91	20240111	1031	4.36	20240126	1719	-37.41	20230717	997	7.92	20231020	1.14	N	043910	500	406 억	2489831	N	N	N	N
71	20240219	110431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1075	4	2	0.37	160255408	149214	41.33	1071	1081	1064	1392	750	1071	1074.00	3.06	32399	1082	1076	1069	1063	1056	1079	1066	407	321	500	770	1	1	81391457	875	215.00	1.28	12	0.18	5.00	838.00	1719	20230717	-37.46	997	20231020	7.82	1097	-2.01	20240111	1031	4.27	20240126	1719	-37.46	20230717	997	7.82	20231020	1.14	N	043910	500	406 억	2489831	N	N	N	N
72	20240219	100428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1078	7	2	0.65	133734060	124577	34.50	1071	1081	1064	1392	750	1071	1073.51	3.06	28053	1082	1076	1069	1063	1056	1079	1066	407	321	500	770	1	1	81391457	877	215.60	1.29	12	0.15	5.00	838.00	1719	20230717	-37.29	997	20231020	8.12	1097	-1.73	20240111	1031	4.56	20240126	1719	-37.29	20230717	997	8.12	20231020	1.14	N	043910	500	406 억	2489831	N	N	N	N
73	20240219	090430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1074	3	2	0.28	4691884	4375	1.21	1071	1075	1071	1392	750	1071	1072.43	3.06	-165	1082	1076	1069	1063	1056	1079	1066	407	321	500	770	1	1	81391457	874	214.80	1.28	12	0.01	5.00	838.00	1719	20230717	-37.52	997	20231020	7.72	1097	-2.10	20240111	1031	4.17	20240126	1719	-37.52	20230717	997	7.72	20231020	1.14	N	043910	500	406 억	2489831	N	N	N	N
74	20240216	160427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1071	5	2	0.47	383423801	359130	144.93	1062	1075	1062	1385	747	1066	1067.61	2.95	85671	1081	1073	1067	1059	1053	1070	1056	407	319	500	760	1	1	81391457	872	214.20	1.28	12	0.44	5.00	838.00	1719	20230717	-37.70	997	20231020	7.42	1097	-2.37	20240111	1031	3.88	20240126	1719	-37.70	20230717	997	7.42	20231020	1.15	N	043910	500	406 억	2398586	N	N	N	N
75	20240216	150429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1072	6	2	0.56	341544397	320101	129.18	1062	1074	1062	1385	747	1066	1066.99	2.95	78384	1081	1073	1067	1059	1053	1070	1056	407	319	500	760	1	1	81391457	873	214.40	1.28	12	0.39	5.00	838.00	1719	20230717	-37.64	997	20231020	7.52	1097	-2.28	20240111	1031	3.98	20240126	1719	-37.64	20230717	997	7.52	20231020	1.15	N	043910	500	406 억	2398586	N	N	N	N
76	20240216	140432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1073	7	2	0.66	282023094	264530	106.75	1062	1073	1062	1385	747	1066	1066.13	2.95	52545	1081	1073	1067	1059	1053	1070	1056	407	319	500	760	1	1	81391457	873	214.60	1.28	12	0.33	5.00	838.00	1719	20230717	-37.58	997	20231020	7.62	1097	-2.19	20240111	1031	4.07	20240126	1719	-37.58	20230717	997	7.62	20231020	1.15	N	043910	500	406 억	2398586	N	N	N	N
77	20240216	130427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1067	1	2	0.09	215987806	202794	81.84	1062	1072	1062	1385	747	1066	1065.06	2.95	13893	1081	1073	1067	1059	1053	1070	1056	407	319	500	760	1	1	81391457	868	213.40	1.27	12	0.25	5.00	838.00	1719	20230717	-37.93	997	20231020	7.02	1097	-2.73	20240111	1031	3.49	20240126	1719	-37.93	20230717	997	7.02	20231020	1.15	N	043910	500	406 억	2398586	N	N	N	N
78	20240216	120430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	-1	5	-0.09	127127399	119302	48.14	1062	1072	1062	1385	747	1066	1065.59	2.95	-31047	1081	1073	1067	1059	1053	1070	1056	407	319	500	760	1	1	81391457	867	213.00	1.27	12	0.15	5.00	838.00	1719	20230717	-38.05	997	20231020	6.82	1097	-2.92	20240111	1031	3.30	20240126	1719	-38.05	20230717	997	6.82	20231020	1.15	N	043910	500	406 억	2398586	N	N	N	N
79	20240216	110430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	0	3	0.00	94901140	89073	35.95	1062	1072	1062	1385	747	1066	1065.43	2.95	-36276	1081	1073	1067	1059	1053	1070	1056	407	319	500	760	1	1	81391457	868	213.20	1.27	12	0.11	5.00	838.00	1719	20230717	-37.99	997	20231020	6.92	1097	-2.83	20240111	1031	3.39	20240126	1719	-37.99	20230717	997	6.92	20231020	1.15	N	043910	500	406 억	2398586	N	N	N	N
80	20240216	100427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	-1	5	-0.09	77154947	72409	29.22	1062	1072	1062	1385	747	1066	1065.54	2.95	-38065	1081	1073	1067	1059	1053	1070	1056	407	319	500	760	1	1	81391457	867	213.00	1.27	12	0.09	5.00	838.00	1719	20230717	-38.05	997	20231020	6.82	1097	-2.92	20240111	1031	3.30	20240126	1719	-38.05	20230717	997	6.82	20231020	1.15	N	043910	500	406 억	2398586	N	N	N	N
81	20240216	090424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	-1	5	-0.09	3796666	3574	1.44	1062	1066	1062	1385	747	1066	1062.30	2.95	500	1081	1073	1067	1059	1053	1070	1056	407	319	500	760	1	1	81391457	867	213.00	1.27	12	0.00	5.00	838.00	1719	20230717	-38.05	997	20231020	6.82	1097	-2.92	20240111	1031	3.30	20240126	1719	-38.05	20230717	997	6.82	20231020	1.15	N	043910	500	406 억	2398586	N	N	N	N
82	20240215	160426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	-2	5	-0.19	264029258	247530	67.11	1068	1075	1061	1388	748	1068	1066.66	2.91	29167	1086	1077	1066	1057	1046	1081	1061	407	320	500	760	1	1	81391457	868	213.20	1.27	12	0.30	5.00	838.00	1719	20230717	-37.99	997	20231020	6.92	1097	-2.83	20240111	1031	3.39	20240126	1719	-37.99	20230717	997	6.92	20231020	1.13	N	043910	500	406 억	2369430	N	N	N	N
83	20240215	150429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	-7	5	-0.66	258702324	242531	65.76	1068	1075	1061	1388	748	1068	1066.68	2.91	29739	1086	1077	1066	1057	1046	1081	1061	407	320	500	760	1	1	81391457	864	212.20	1.27	12	0.30	5.00	838.00	1719	20230717	-38.28	997	20231020	6.42	1097	-3.28	20240111	1031	2.91	20240126	1719	-38.28	20230717	997	6.42	20231020	1.13	N	043910	500	406 억	2369430	N	N	N	N
84	20240215	140426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1068	0	3	0.00	194678719	182326	49.43	1068	1075	1062	1388	748	1068	1067.75	2.91	18134	1086	1077	1066	1057	1046	1081	1061	407	320	500	760	1	1	81391457	869	213.60	1.27	12	0.22	5.00	838.00	1719	20230717	-37.87	997	20231020	7.12	1097	-2.64	20240111	1031	3.59	20240126	1719	-37.87	20230717	997	7.12	20231020	1.13	N	043910	500	406 억	2369430	N	N	N	N
85	20240215	130423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	-3	5	-0.28	188520323	176562	47.87	1068	1075	1062	1388	748	1068	1067.73	2.91	18217	1086	1077	1066	1057	1046	1081	1061	407	320	500	760	1	1	81391457	867	213.00	1.27	12	0.22	5.00	838.00	1719	20230717	-38.05	997	20231020	6.82	1097	-2.92	20240111	1031	3.30	20240126	1719	-38.05	20230717	997	6.82	20231020	1.13	N	043910	500	406 억	2369430	N	N	N	N
86	20240215	120427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1070	2	2	0.19	148030658	138630	37.59	1068	1075	1062	1388	748	1068	1067.81	2.91	12785	1086	1077	1066	1057	1046	1081	1061	407	320	500	760	1	1	81391457	871	214.00	1.28	12	0.17	5.00	838.00	1719	20230717	-37.75	997	20231020	7.32	1097	-2.46	20240111	1031	3.78	20240126	1719	-37.75	20230717	997	7.32	20231020	1.13	N	043910	500	406 억	2369430	N	N	N	N
87	20240215	110424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1072	4	2	0.37	137975464	129228	35.04	1068	1075	1062	1388	748	1068	1067.69	2.91	12797	1086	1077	1066	1057	1046	1081	1061	407	320	500	760	1	1	81391457	873	214.40	1.28	12	0.16	5.00	838.00	1719	20230717	-37.64	997	20231020	7.52	1097	-2.28	20240111	1031	3.98	20240126	1719	-37.64	20230717	997	7.52	20231020	1.13	N	043910	500	406 억	2369430	N	N	N	N
88	20240215	100422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	-2	5	-0.19	104902874	98293	26.65	1068	1075	1062	1388	748	1068	1067.25	2.91	792	1086	1077	1066	1057	1046	1081	1061	407	320	500	760	1	1	81391457	868	213.20	1.27	12	0.12	5.00	838.00	1719	20230717	-37.99	997	20231020	6.92	1097	-2.83	20240111	1031	3.39	20240126	1719	-37.99	20230717	997	6.92	20231020	1.13	N	043910	500	406 억	2369430	N	N	N	N
89	20240215	090422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1069	1	2	0.09	29688836	27748	7.52	1068	1075	1065	1388	748	1068	1069.95	2.91	19832	1086	1077	1066	1057	1046	1081	1061	407	320	500	760	1	1	81391457	870	213.80	1.28	12	0.03	5.00	838.00	1719	20230717	-37.81	997	20231020	7.22	1097	-2.55	20240111	1031	3.69	20240126	1719	-37.81	20230717	997	7.22	20231020	1.13	N	043910	500	406 억	2369430	N	N	N	N
90	20240214	160420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1068	2	2	0.19	393330672	368211	77.81	1067	1075	1055	1385	747	1066	1068.22	2.73	144700	1084	1074	1062	1052	1040	1080	1058	407	319	500	760	1	1	81391457	869	213.60	1.27	12	0.45	5.00	838.00	1719	20230717	-37.87	997	20231020	7.12	1097	-2.64	20240111	1031	3.59	20240126	1719	-37.87	20230717	997	7.12	20231020	1.16	N	043910	500	406 억	2224068	N	N	N	N
91	20240214	150422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1069	3	2	0.28	375115033	351157	74.21	1067	1075	1055	1385	747	1066	1068.23	2.73	138952	1084	1074	1062	1052	1040	1080	1058	407	319	500	760	1	1	81391457	870	213.80	1.28	12	0.43	5.00	838.00	1719	20230717	-37.81	997	20231020	7.22	1097	-2.55	20240111	1031	3.69	20240126	1719	-37.81	20230717	997	7.22	20231020	1.16	N	043910	500	406 억	2224068	N	N	N	N
92	20240214	140419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1073	7	2	0.66	342404635	320592	67.75	1067	1075	1055	1385	747	1066	1068.04	2.73	129845	1084	1074	1062	1052	1040	1080	1058	407	319	500	760	1	1	81391457	873	214.60	1.28	12	0.39	5.00	838.00	1719	20230717	-37.58	997	20231020	7.62	1097	-2.19	20240111	1031	4.07	20240126	1719	-37.58	20230717	997	7.62	20231020	1.16	N	043910	500	406 억	2224068	N	N	N	N
93	20240214	130422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1070	4	2	0.38	184392512	173177	36.60	1067	1072	1055	1385	747	1066	1064.76	2.73	26274	1084	1074	1062	1052	1040	1080	1058	407	319	500	760	1	1	81391457	871	214.00	1.28	12	0.21	5.00	838.00	1719	20230717	-37.75	997	20231020	7.32	1097	-2.46	20240111	1031	3.78	20240126	1719	-37.75	20230717	997	7.32	20231020	1.16	N	043910	500	406 억	2224068	N	N	N	N
94	20240214	120418	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1067	1	2	0.09	159231121	149614	31.62	1067	1072	1055	1385	747	1066	1064.28	2.73	9175	1084	1074	1062	1052	1040	1080	1058	407	319	500	760	1	1	81391457	868	213.40	1.27	12	0.18	5.00	838.00	1719	20230717	-37.93	997	20231020	7.02	1097	-2.73	20240111	1031	3.49	20240126	1719	-37.93	20230717	997	7.02	20231020	1.16	N	043910	500	406 억	2224068	N	N	N	N
95	20240214	110423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	-1	5	-0.09	131670976	123729	26.15	1067	1072	1055	1385	747	1066	1064.19	2.73	-3526	1084	1074	1062	1052	1040	1080	1058	407	319	500	760	1	1	81391457	867	213.00	1.27	12	0.15	5.00	838.00	1719	20230717	-38.05	997	20231020	6.82	1097	-2.92	20240111	1031	3.30	20240126	1719	-38.05	20230717	997	6.82	20231020	1.16	N	043910	500	406 억	2224068	N	N	N	N
96	20240214	090416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1071	5	2	0.47	17388647	16283	3.44	1067	1072	1066	1385	747	1066	1067.90	2.73	-7919	1084	1074	1062	1052	1040	1080	1058	407	319	500	760	1	1	81391457	872	214.20	1.28	12	0.02	5.00	838.00	1719	20230717	-37.70	997	20231020	7.42	1097	-2.37	20240111	1031	3.88	20240126	1719	-37.70	20230717	997	7.42	20231020	1.16	N	043910	500	406 억	2224068	N	N	N	N
97	20240213	160416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	11	2	1.04	499750068	468885	210.32	1050	1072	1050	1371	739	1055	1065.83	2.49	198800	1071	1062	1056	1047	1041	1060	1045	407	316	500	750	1	1	81391457	868	213.20	1.27	12	0.58	5.00	838.00	1719	20230717	-37.99	997	20231020	6.92	1097	-2.83	20240111	1031	3.39	20240126	1719	-37.99	20230717	997	6.92	20231020	1.17	N	043910	500	406 억	2025267	N	N	N	N
98	20240213	150414	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1068	13	2	1.23	484341631	454434	203.84	1050	1072	1050	1371	739	1055	1065.81	2.49	198163	1071	1062	1056	1047	1041	1060	1045	407	316	500	750	1	1	81391457	869	213.60	1.27	12	0.56	5.00	838.00	1719	20230717	-37.87	997	20231020	7.12	1097	-2.64	20240111	1031	3.59	20240126	1719	-37.87	20230717	997	7.12	20231020	1.17	N	043910	500	406 억	2025267	N	N	N	N
99	20240213	140421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1068	13	2	1.23	445929130	418432	187.69	1050	1072	1050	1371	739	1055	1065.71	2.49	187368	1071	1062	1056	1047	1041	1060	1045	407	316	500	750	1	1	81391457	869	213.60	1.27	12	0.51	5.00	838.00	1719	20230717	-37.87	997	20231020	7.12	1097	-2.64	20240111	1031	3.59	20240126	1719	-37.87	20230717	997	7.12	20231020	1.17	N	043910	500	406 억	2025267	N	N	N	N
100	20240213	130417	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1069	14	2	1.33	411512140	386231	173.24	1050	1072	1050	1371	739	1055	1065.46	2.49	183770	1071	1062	1056	1047	1041	1060	1045	407	316	500	750	1	1	81391457	870	213.80	1.28	12	0.47	5.00	838.00	1719	20230717	-37.81	997	20231020	7.22	1097	-2.55	20240111	1031	3.69	20240126	1719	-37.81	20230717	997	7.22	20231020	1.17	N	043910	500	406 억	2025267	N	N	N	N
101	20240213	120421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1071	16	2	1.52	345088372	324129	145.39	1050	1072	1050	1371	739	1055	1064.66	2.49	156266	1071	1062	1056	1047	1041	1060	1045	407	316	500	750	1	1	81391457	872	214.20	1.28	12	0.40	5.00	838.00	1719	20230717	-37.70	997	20231020	7.42	1097	-2.37	20240111	1031	3.88	20240126	1719	-37.70	20230717	997	7.42	20231020	1.17	N	043910	500	406 억	2025267	N	N	N	N
102	20240213	110419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	10	2	0.95	229146571	215386	96.61	1050	1072	1050	1371	739	1055	1063.89	2.49	101730	1071	1062	1056	1047	1041	1060	1045	407	316	500	750	1	1	81391457	867	213.00	1.27	12	0.26	5.00	838.00	1719	20230717	-38.05	997	20231020	6.82	1097	-2.92	20240111	1031	3.30	20240126	1719	-38.05	20230717	997	6.82	20231020	1.17	N	043910	500	406 억	2025267	N	N	N	N
103	20240213	100342	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1067	12	2	1.14	177181940	166573	74.72	1050	1072	1050	1371	739	1055	1063.69	2.49	90443	1071	1062	1056	1047	1041	1060	1045	407	316	500	750	1	1	81391457	868	213.40	1.27	12	0.20	5.00	838.00	1719	20230717	-37.93	997	20231020	7.02	1097	-2.73	20240111	1031	3.49	20240126	1719	-37.93	20230717	997	7.02	20231020	1.17	N	043910	500	406 억	2025267	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History