KissMeData/050120/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	160511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-25	5	-0.89	23503295	8520	70.38	2800	2800	2720	3645	1965	2805	2758.60	2.80	-128	2878	2841	2788	2751	2698	2860	2770	691	840	5000	1900	5	1	13564086	377	1.47	0.34	12	0.06	1894.00	8213.00	4995	20230518	-44.34	2700	20240206	2.96	3270	-14.98	20240220	2700	2.96	20240206	4995	-44.34	20230518	2700	2.96	20240206	0.17	N	050120	5000	690 억	379334	N	N	N	N
3	20240229	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-25	5	-0.89	21885360	7938	65.57	2800	2800	2720	3645	1965	2805	2757.04	2.80	-143	2878	2841	2788	2751	2698	2860	2770	691	840	5000	1900	5	1	13564086	377	1.47	0.34	12	0.06	1894.00	8213.00	4995	20230518	-44.34	2700	20240206	2.96	3270	-14.98	20240220	2700	2.96	20240206	4995	-44.34	20230518	2700	2.96	20240206	0.17	N	050120	5000	690 억	379334	N	N	N	N
4	20240229	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-30	5	-1.07	21187665	7686	63.49	2800	2800	2720	3645	1965	2805	2756.66	2.80	-84	2878	2841	2788	2751	2698	2860	2770	691	840	5000	1900	5	1	13564086	376	1.47	0.34	12	0.06	1894.00	8213.00	4995	20230518	-44.44	2700	20240206	2.78	3270	-15.14	20240220	2700	2.78	20240206	4995	-44.44	20230518	2700	2.78	20240206	0.17	N	050120	5000	690 억	379334	N	N	N	N
5	20240229	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-25	5	-0.89	21176575	7682	63.46	2800	2800	2720	3645	1965	2805	2756.65	2.80	-84	2878	2841	2788	2751	2698	2860	2770	691	840	5000	1900	5	1	13564086	377	1.47	0.34	12	0.06	1894.00	8213.00	4995	20230518	-44.34	2700	20240206	2.96	3270	-14.98	20240220	2700	2.96	20240206	4995	-44.34	20230518	2700	2.96	20240206	0.17	N	050120	5000	690 억	379334	N	N	N	N
6	20240229	120513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-25	5	-0.89	19375990	7034	58.10	2800	2800	2720	3645	1965	2805	2754.62	2.80	-31	2878	2841	2788	2751	2698	2860	2770	691	840	5000	1900	5	1	13564086	377	1.47	0.34	12	0.05	1894.00	8213.00	4995	20230518	-44.34	2700	20240206	2.96	3270	-14.98	20240220	2700	2.96	20240206	4995	-44.34	20230518	2700	2.96	20240206	0.17	N	050120	5000	690 억	379334	N	N	N	N
7	20240229	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-35	5	-1.25	15316875	5569	46.00	2800	2800	2720	3645	1965	2805	2750.38	2.80	-1	2878	2841	2788	2751	2698	2860	2770	691	840	5000	1900	5	1	13564086	376	1.46	0.34	12	0.04	1894.00	8213.00	4995	20230518	-44.54	2700	20240206	2.59	3270	-15.29	20240220	2700	2.59	20240206	4995	-44.54	20230518	2700	2.59	20240206	0.17	N	050120	5000	690 억	379334	N	N	N	N
8	20240229	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-45	5	-1.60	5519110	1997	16.50	2800	2800	2755	3645	1965	2805	2763.70	2.80	-12	2878	2841	2788	2751	2698	2860	2770	691	840	5000	1900	5	1	13564086	374	1.46	0.34	12	0.01	1894.00	8213.00	4995	20230518	-44.74	2700	20240206	2.22	3270	-15.60	20240220	2700	2.22	20240206	4995	-44.74	20230518	2700	2.22	20240206	0.17	N	050120	5000	690 억	379334	N	N	N	N
9	20240229	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-40	5	-1.43	979920	353	2.92	2800	2800	2765	3645	1965	2805	2775.98	2.80	-6	2878	2841	2788	2751	2698	2860	2770	691	840	5000	1900	5	1	13564086	375	1.46	0.34	12	0.00	1894.00	8213.00	4995	20230518	-44.64	2700	20240206	2.41	3270	-15.44	20240220	2700	2.41	20240206	4995	-44.64	20230518	2700	2.41	20240206	0.17	N	050120	5000	690 억	379334	N	N	N	N
10	20240228	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	10	2	0.36	33361225	12067	41.33	2770	2825	2735	3630	1960	2795	2764.66	2.80	87	2928	2861	2803	2736	2678	2895	2770	691	835	5000	1900	5	1	13564086	380	1.48	0.34	12	0.09	1894.00	8213.00	4995	20230518	-43.84	2700	20240206	3.89	3270	-14.22	20240220	2700	3.89	20240206	4995	-43.84	20230518	2700	3.89	20240206	0.17	N	050120	5000	690 억	379263	N	N	N	N
11	20240228	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-35	5	-1.25	26771590	9707	33.24	2770	2790	2735	3630	1960	2795	2757.97	2.80	55	2928	2861	2803	2736	2678	2895	2770	691	835	5000	1900	5	1	13564086	374	1.46	0.34	12	0.07	1894.00	8213.00	4995	20230518	-44.74	2700	20240206	2.22	3270	-15.60	20240220	2700	2.22	20240206	4995	-44.74	20230518	2700	2.22	20240206	0.17	N	050120	5000	690 억	379263	N	N	N	N
12	20240228	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-35	5	-1.25	23800635	8625	29.54	2770	2790	2735	3630	1960	2795	2759.49	2.80	58	2928	2861	2803	2736	2678	2895	2770	691	835	5000	1900	5	1	13564086	374	1.46	0.34	12	0.06	1894.00	8213.00	4995	20230518	-44.74	2700	20240206	2.22	3270	-15.60	20240220	2700	2.22	20240206	4995	-44.74	20230518	2700	2.22	20240206	0.17	N	050120	5000	690 억	379263	N	N	N	N
13	20240228	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-50	5	-1.79	21821255	7903	27.07	2770	2790	2735	3630	1960	2795	2761.14	2.80	57	2928	2861	2803	2736	2678	2895	2770	691	835	5000	1900	5	1	13564086	372	1.45	0.33	12	0.06	1894.00	8213.00	4995	20230518	-45.05	2700	20240206	1.67	3270	-16.06	20240220	2700	1.67	20240206	4995	-45.05	20230518	2700	1.67	20240206	0.17	N	050120	5000	690 억	379263	N	N	N	N
14	20240228	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-25	5	-0.89	14487380	5233	17.92	2770	2790	2745	3630	1960	2795	2768.47	2.80	62	2928	2861	2803	2736	2678	2895	2770	691	835	5000	1900	5	1	13564086	376	1.46	0.34	12	0.04	1894.00	8213.00	4995	20230518	-44.54	2700	20240206	2.59	3270	-15.29	20240220	2700	2.59	20240206	4995	-44.54	20230518	2700	2.59	20240206	0.17	N	050120	5000	690 억	379263	N	N	N	N
15	20240228	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-15	5	-0.54	11491845	4150	14.21	2770	2790	2745	3630	1960	2795	2769.12	2.80	98	2928	2861	2803	2736	2678	2895	2770	691	835	5000	1900	5	1	13564086	377	1.47	0.34	12	0.03	1894.00	8213.00	4995	20230518	-44.34	2700	20240206	2.96	3270	-14.98	20240220	2700	2.96	20240206	4995	-44.34	20230518	2700	2.96	20240206	0.17	N	050120	5000	690 억	379263	N	N	N	N
16	20240228	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-5	5	-0.18	5882105	2116	7.25	2770	2790	2770	3630	1960	2795	2779.82	2.80	-113	2928	2861	2803	2736	2678	2895	2770	691	835	5000	1900	5	1	13564086	378	1.47	0.34	12	0.02	1894.00	8213.00	4995	20230518	-44.14	2700	20240206	3.33	3270	-14.68	20240220	2700	3.33	20240206	4995	-44.14	20230518	2700	3.33	20240206	0.17	N	050120	5000	690 억	379263	N	N	N	N
17	20240228	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-10	5	-0.36	651045	235	0.80	2770	2785	2770	3630	1960	2795	2770.40	2.80	-16	2928	2861	2803	2736	2678	2895	2770	691	835	5000	1900	5	1	13564086	378	1.47	0.34	12	0.00	1894.00	8213.00	4995	20230518	-44.24	2700	20240206	3.15	3270	-14.83	20240220	2700	3.15	20240206	4995	-44.24	20230518	2700	3.15	20240206	0.17	N	050120	5000	690 억	379263	N	N	N	N
18	20240227	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	40	2	1.45	80986355	29199	163.82	2750	2870	2745	3580	1930	2755	2773.59	2.80	-739	2855	2805	2780	2730	2705	2792	2717	691	825	5000	1870	5	1	13564086	379	1.48	0.34	12	0.22	1894.00	8213.00	4995	20230518	-44.04	2700	20240206	3.52	3270	-14.53	20240220	2700	3.52	20240206	4995	-44.04	20230518	2700	3.52	20240206	0.16	N	050120	5000	690 억	380018	N	N	N	N
19	20240227	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	5	2	0.18	77698155	28016	157.18	2750	2870	2745	3580	1930	2755	2773.35	2.80	-746	2855	2805	2780	2730	2705	2792	2717	691	825	5000	1870	5	1	13564086	374	1.46	0.34	12	0.21	1894.00	8213.00	4995	20230518	-44.74	2700	20240206	2.22	3270	-15.60	20240220	2700	2.22	20240206	4995	-44.74	20230518	2700	2.22	20240206	0.16	N	050120	5000	690 억	380018	N	N	N	N
20	20240227	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	0	3	0.00	71254470	25671	144.02	2750	2870	2750	3580	1930	2755	2775.68	2.80	-499	2855	2805	2780	2730	2705	2792	2717	691	825	5000	1870	5	1	13564086	374	1.45	0.34	12	0.19	1894.00	8213.00	4995	20230518	-44.84	2700	20240206	2.04	3270	-15.75	20240220	2700	2.04	20240206	4995	-44.84	20230518	2700	2.04	20240206	0.16	N	050120	5000	690 억	380018	N	N	N	N
21	20240227	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	5	2	0.18	70079455	25244	141.63	2750	2870	2750	3580	1930	2755	2776.08	2.80	-467	2855	2805	2780	2730	2705	2792	2717	691	825	5000	1870	5	1	13564086	374	1.46	0.34	12	0.19	1894.00	8213.00	4995	20230518	-44.74	2700	20240206	2.22	3270	-15.60	20240220	2700	2.22	20240206	4995	-44.74	20230518	2700	2.22	20240206	0.16	N	050120	5000	690 억	380018	N	N	N	N
22	20240227	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	20	2	0.73	41384840	14820	83.15	2750	2870	2750	3580	1930	2755	2792.50	2.80	-454	2855	2805	2780	2730	2705	2792	2717	691	825	5000	1870	5	1	13564086	376	1.47	0.34	12	0.11	1894.00	8213.00	4995	20230518	-44.44	2700	20240206	2.78	3270	-15.14	20240220	2700	2.78	20240206	4995	-44.44	20230518	2700	2.78	20240206	0.16	N	050120	5000	690 억	380018	N	N	N	N
23	20240227	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	25	2	0.91	34678245	12398	69.56	2750	2870	2750	3580	1930	2755	2797.08	2.80	-692	2855	2805	2780	2730	2705	2792	2717	691	825	5000	1870	5	1	13564086	377	1.47	0.34	12	0.09	1894.00	8213.00	4995	20230518	-44.34	2700	20240206	2.96	3270	-14.98	20240220	2700	2.96	20240206	4995	-44.34	20230518	2700	2.96	20240206	0.16	N	050120	5000	690 억	380018	N	N	N	N
24	20240227	100509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	65	2	2.36	30044120	10746	60.29	2750	2870	2750	3580	1930	2755	2795.84	2.80	-640	2855	2805	2780	2730	2705	2792	2717	691	825	5000	1870	5	1	13564086	383	1.49	0.34	12	0.08	1894.00	8213.00	4995	20230518	-43.54	2700	20240206	4.44	3270	-13.76	20240220	2700	4.44	20240206	4995	-43.54	20230518	2700	4.44	20240206	0.16	N	050120	5000	690 억	380018	N	N	N	N
25	20240227	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	10	2	0.36	1492890	542	3.04	2750	2765	2750	3580	1930	2755	2754.41	2.80	20	2855	2805	2780	2730	2705	2792	2717	691	825	5000	1870	5	1	13564086	375	1.46	0.34	12	0.00	1894.00	8213.00	4995	20230518	-44.64	2700	20240206	2.41	3270	-15.44	20240220	2700	2.41	20240206	4995	-44.64	20230518	2700	2.41	20240206	0.16	N	050120	5000	690 억	380018	N	N	N	N
26	20240226	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-85	5	-2.99	49592855	17824	122.75	2805	2830	2755	3690	1990	2840	2782.40	2.81	-577	2860	2850	2830	2820	2800	2855	2825	691	850	5000	1930	5	1	13564086	374	1.45	0.34	12	0.13	1894.00	8213.00	4995	20230518	-44.84	2700	20240206	2.04	3270	-15.75	20240220	2700	2.04	20240206	4995	-44.84	20230518	2700	2.04	20240206	0.17	N	050120	5000	690 억	380611	N	N	N	N
27	20240226	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	-45	5	-1.58	43208225	15509	106.80	2805	2830	2755	3690	1990	2840	2786.01	2.81	-578	2860	2850	2830	2820	2800	2855	2825	691	850	5000	1930	5	1	13564086	379	1.48	0.34	12	0.11	1894.00	8213.00	4995	20230518	-44.04	2700	20240206	3.52	3270	-14.53	20240220	2700	3.52	20240206	4995	-44.04	20230518	2700	3.52	20240206	0.17	N	050120	5000	690 억	380611	N	N	N	N
28	20240226	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-70	5	-2.46	40785830	14633	100.77	2805	2830	2755	3690	1990	2840	2787.25	2.81	-557	2860	2850	2830	2820	2800	2855	2825	691	850	5000	1930	5	1	13564086	376	1.46	0.34	12	0.11	1894.00	8213.00	4995	20230518	-44.54	2700	20240206	2.59	3270	-15.29	20240220	2700	2.59	20240206	4995	-44.54	20230518	2700	2.59	20240206	0.17	N	050120	5000	690 억	380611	N	N	N	N
29	20240226	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-60	5	-2.11	31092925	11130	76.65	2805	2830	2765	3690	1990	2840	2793.61	2.81	-503	2860	2850	2830	2820	2800	2855	2825	691	850	5000	1930	5	1	13564086	377	1.47	0.34	12	0.08	1894.00	8213.00	4995	20230518	-44.34	2700	20240206	2.96	3270	-14.98	20240220	2700	2.96	20240206	4995	-44.34	20230518	2700	2.96	20240206	0.17	N	050120	5000	690 억	380611	N	N	N	N
30	20240226	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-40	5	-1.41	28757110	10292	70.88	2805	2830	2765	3690	1990	2840	2794.12	2.81	-499	2860	2850	2830	2820	2800	2855	2825	691	850	5000	1930	5	1	13564086	380	1.48	0.34	12	0.08	1894.00	8213.00	4995	20230518	-43.94	2700	20240206	3.70	3270	-14.37	20240220	2700	3.70	20240206	4995	-43.94	20230518	2700	3.70	20240206	0.17	N	050120	5000	690 억	380611	N	N	N	N
31	20240226	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	-45	5	-1.58	20960470	7492	51.59	2805	2830	2775	3690	1990	2840	2797.71	2.81	-285	2860	2850	2830	2820	2800	2855	2825	691	850	5000	1930	5	1	13564086	379	1.48	0.34	12	0.06	1894.00	8213.00	4995	20230518	-44.04	2700	20240206	3.52	3270	-14.53	20240220	2700	3.52	20240206	4995	-44.04	20230518	2700	3.52	20240206	0.17	N	050120	5000	690 억	380611	N	N	N	N
32	20240226	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-15	5	-0.53	8274770	2950	20.32	2805	2830	2800	3690	1990	2840	2805.01	2.81	-172	2860	2850	2830	2820	2800	2855	2825	691	850	5000	1930	5	1	13564086	383	1.49	0.34	12	0.02	1894.00	8213.00	4995	20230518	-43.44	2700	20240206	4.63	3270	-13.61	20240220	2700	4.63	20240206	4995	-43.44	20230518	2700	4.63	20240206	0.17	N	050120	5000	690 억	380611	N	N	N	N
33	20240226	090502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	-10	5	-0.35	426635	152	1.05	2805	2830	2805	3690	1990	2840	2806.81	2.81	-13	2860	2850	2830	2820	2800	2855	2825	691	850	5000	1930	5	1	13564086	384	1.49	0.34	12	0.00	1894.00	8213.00	4995	20230518	-43.34	2700	20240206	4.81	3270	-13.46	20240220	2700	4.81	20240206	4995	-43.34	20230518	2700	4.81	20240206	0.17	N	050120	5000	690 억	380611	N	N	N	N
34	20240223	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-15	5	-0.53	40974810	14521	78.50	2820	2840	2810	3710	2000	2855	2821.76	2.81	-501	2941	2897	2856	2812	2771	2877	2792	691	855	5000	1940	5	1	13564086	385	1.50	0.35	12	0.11	1894.00	8213.00	4995	20230518	-43.14	2700	20240206	5.19	3270	-13.15	20240220	2700	5.19	20240206	4995	-43.14	20230518	2700	5.19	20240206	0.15	N	050120	5000	690 억	381128	N	N	N	N
35	20240223	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-45	5	-1.58	35372050	12546	67.82	2820	2840	2810	3710	2000	2855	2819.39	2.81	-474	2941	2897	2856	2812	2771	2877	2792	691	855	5000	1940	5	1	13564086	381	1.48	0.34	12	0.09	1894.00	8213.00	4995	20230518	-43.74	2700	20240206	4.07	3270	-14.07	20240220	2700	4.07	20240206	4995	-43.74	20230518	2700	4.07	20240206	0.15	N	050120	5000	690 억	381128	N	N	N	N
36	20240223	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-20	5	-0.70	24515240	8691	46.98	2820	2840	2810	3710	2000	2855	2820.76	2.81	-429	2941	2897	2856	2812	2771	2877	2792	691	855	5000	1940	5	1	13564086	385	1.50	0.35	12	0.06	1894.00	8213.00	4995	20230518	-43.24	2700	20240206	5.00	3270	-13.30	20240220	2700	5.00	20240206	4995	-43.24	20230518	2700	5.00	20240206	0.15	N	050120	5000	690 억	381128	N	N	N	N
37	20240223	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-35	5	-1.23	19955120	7079	38.27	2820	2840	2810	3710	2000	2855	2818.92	2.81	-348	2941	2897	2856	2812	2771	2877	2792	691	855	5000	1940	5	1	13564086	383	1.49	0.34	12	0.05	1894.00	8213.00	4995	20230518	-43.54	2700	20240206	4.44	3270	-13.76	20240220	2700	4.44	20240206	4995	-43.54	20230518	2700	4.44	20240206	0.15	N	050120	5000	690 억	381128	N	N	N	N
38	20240223	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-20	5	-0.70	16708460	5929	32.05	2820	2840	2810	3710	2000	2855	2818.09	2.81	-259	2941	2897	2856	2812	2771	2877	2792	691	855	5000	1940	5	1	13564086	385	1.50	0.35	12	0.04	1894.00	8213.00	4995	20230518	-43.24	2700	20240206	5.00	3270	-13.30	20240220	2700	5.00	20240206	4995	-43.24	20230518	2700	5.00	20240206	0.15	N	050120	5000	690 억	381128	N	N	N	N
39	20240223	110458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-40	5	-1.40	10313815	3656	19.76	2820	2840	2810	3710	2000	2855	2821.07	2.81	-135	2941	2897	2856	2812	2771	2877	2792	691	855	5000	1940	5	1	13564086	382	1.49	0.34	12	0.03	1894.00	8213.00	4995	20230518	-43.64	2700	20240206	4.26	3270	-13.91	20240220	2700	4.26	20240206	4995	-43.64	20230518	2700	4.26	20240206	0.15	N	050120	5000	690 억	381128	N	N	N	N
40	20240223	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-20	5	-0.70	9760350	3460	18.70	2820	2840	2810	3710	2000	2855	2820.91	2.81	-120	2941	2897	2856	2812	2771	2877	2792	691	855	5000	1940	5	1	13564086	385	1.50	0.35	12	0.03	1894.00	8213.00	4995	20230518	-43.24	2700	20240206	5.00	3270	-13.30	20240220	2700	5.00	20240206	4995	-43.24	20230518	2700	5.00	20240206	0.15	N	050120	5000	690 억	381128	N	N	N	N
41	20240223	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-30	5	-1.05	3966845	1404	7.59	2820	2830	2820	3710	2000	2855	2825.39	2.81	-89	2941	2897	2856	2812	2771	2877	2792	691	855	5000	1940	5	1	13564086	383	1.49	0.34	12	0.01	1894.00	8213.00	4995	20230518	-43.44	2700	20240206	4.63	3270	-13.61	20240220	2700	4.63	20240206	4995	-43.44	20230518	2700	4.63	20240206	0.15	N	050120	5000	690 억	381128	N	N	N	N
42	20240222	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-5	5	-0.17	52094175	18341	66.17	2885	2900	2815	3715	2005	2860	2840.31	2.82	-726	2976	2917	2886	2827	2796	2902	2812	691	855	5000	1940	5	1	13564086	387	1.51	0.35	12	0.14	1894.00	8213.00	4995	20230518	-42.84	2700	20240206	5.74	3270	-12.69	20240220	2700	5.74	20240206	4995	-42.84	20230518	2700	5.74	20240206	0.12	N	050120	5000	690 억	381870	N	N	N	N
43	20240222	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-35	5	-1.22	49337110	17372	62.68	2885	2900	2815	3715	2005	2860	2840.04	2.82	-701	2976	2917	2886	2827	2796	2902	2812	691	855	5000	1940	5	1	13564086	383	1.49	0.34	12	0.13	1894.00	8213.00	4995	20230518	-43.44	2700	20240206	4.63	3270	-13.61	20240220	2700	4.63	20240206	4995	-43.44	20230518	2700	4.63	20240206	0.12	N	050120	5000	690 억	381870	N	N	N	N
44	20240222	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-40	5	-1.40	42593200	14982	54.05	2885	2900	2815	3715	2005	2860	2842.96	2.82	-494	2976	2917	2886	2827	2796	2902	2812	691	855	5000	1940	5	1	13564086	383	1.49	0.34	12	0.11	1894.00	8213.00	4995	20230518	-43.54	2700	20240206	4.44	3270	-13.76	20240220	2700	4.44	20240206	4995	-43.54	20230518	2700	4.44	20240206	0.12	N	050120	5000	690 억	381870	N	N	N	N
45	20240222	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-40	5	-1.40	39520800	13893	50.12	2885	2900	2815	3715	2005	2860	2844.66	2.82	-385	2976	2917	2886	2827	2796	2902	2812	691	855	5000	1940	5	1	13564086	383	1.49	0.34	12	0.10	1894.00	8213.00	4995	20230518	-43.54	2700	20240206	4.44	3270	-13.76	20240220	2700	4.44	20240206	4995	-43.54	20230518	2700	4.44	20240206	0.12	N	050120	5000	690 억	381870	N	N	N	N
46	20240222	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	-30	5	-1.05	35819225	12580	45.39	2885	2900	2815	3715	2005	2860	2847.32	2.82	-361	2976	2917	2886	2827	2796	2902	2812	691	855	5000	1940	5	1	13564086	384	1.49	0.34	12	0.09	1894.00	8213.00	4995	20230518	-43.34	2700	20240206	4.81	3270	-13.46	20240220	2700	4.81	20240206	4995	-43.34	20230518	2700	4.81	20240206	0.12	N	050120	5000	690 억	381870	N	N	N	N
47	20240222	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-25	5	-0.87	34176755	11999	43.29	2885	2900	2815	3715	2005	2860	2848.30	2.82	-300	2976	2917	2886	2827	2796	2902	2812	691	855	5000	1940	5	1	13564086	385	1.50	0.35	12	0.09	1894.00	8213.00	4995	20230518	-43.24	2700	20240206	5.00	3270	-13.30	20240220	2700	5.00	20240206	4995	-43.24	20230518	2700	5.00	20240206	0.12	N	050120	5000	690 억	381870	N	N	N	N
48	20240222	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	0	3	0.00	19932220	6955	25.09	2885	2900	2830	3715	2005	2860	2865.88	2.82	-209	2976	2917	2886	2827	2796	2902	2812	691	855	5000	1940	5	1	13564086	388	1.51	0.35	12	0.05	1894.00	8213.00	4995	20230518	-42.74	2700	20240206	5.93	3270	-12.54	20240220	2700	5.93	20240206	4995	-42.74	20230518	2700	5.93	20240206	0.12	N	050120	5000	690 억	381870	N	N	N	N
49	20240222	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	25	2	0.87	747155	259	0.93	2885	2885	2875	3715	2005	2860	2884.77	2.82	-135	2976	2917	2886	2827	2796	2902	2812	691	855	5000	1940	5	1	13564086	391	1.52	0.35	12	0.00	1894.00	8213.00	4995	20230518	-42.24	2700	20240206	6.85	3270	-11.77	20240220	2700	6.85	20240206	4995	-42.24	20230518	2700	6.85	20240206	0.12	N	050120	5000	690 억	381870	N	N	N	N
50	20240221	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-80	5	-2.72	80116400	27717	10.48	2945	2945	2855	3820	2060	2940	2890.52	2.81	1233	3440	3190	3020	2770	2600	3315	2895	691	880	5000	1990	5	1	13564086	388	1.51	0.35	12	0.20	1894.00	8213.00	4995	20230518	-42.74	2700	20240206	5.93	3270	-12.54	20240220	2700	5.93	20240206	4995	-42.74	20230518	2700	5.93	20240206	0.11	N	050120	5000	690 억	380668	N	N	N	N
51	20240221	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-80	5	-2.72	72120395	24926	9.43	2945	2945	2855	3820	2060	2940	2893.38	2.81	1526	3440	3190	3020	2770	2600	3315	2895	691	880	5000	1990	5	1	13564086	388	1.51	0.35	12	0.18	1894.00	8213.00	4995	20230518	-42.74	2700	20240206	5.93	3270	-12.54	20240220	2700	5.93	20240206	4995	-42.74	20230518	2700	5.93	20240206	0.11	N	050120	5000	690 억	380668	N	N	N	N
52	20240221	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-55	5	-1.87	61192895	21125	7.99	2945	2945	2860	3820	2060	2940	2896.71	2.81	1767	3440	3190	3020	2770	2600	3315	2895	691	880	5000	1990	5	1	13564086	391	1.52	0.35	12	0.16	1894.00	8213.00	4995	20230518	-42.24	2700	20240206	6.85	3270	-11.77	20240220	2700	6.85	20240206	4995	-42.24	20230518	2700	6.85	20240206	0.11	N	050120	5000	690 억	380668	N	N	N	N
53	20240221	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-55	5	-1.87	59773160	20632	7.80	2945	2945	2860	3820	2060	2940	2897.11	2.81	1767	3440	3190	3020	2770	2600	3315	2895	691	880	5000	1990	5	1	13564086	391	1.52	0.35	12	0.15	1894.00	8213.00	4995	20230518	-42.24	2700	20240206	6.85	3270	-11.77	20240220	2700	6.85	20240206	4995	-42.24	20230518	2700	6.85	20240206	0.11	N	050120	5000	690 억	380668	N	N	N	N
54	20240221	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-45	5	-1.53	48907775	16852	6.37	2945	2945	2880	3820	2060	2940	2902.19	2.81	1750	3440	3190	3020	2770	2600	3315	2895	691	880	5000	1990	5	1	13564086	393	1.53	0.35	12	0.12	1894.00	8213.00	4995	20230518	-42.04	2700	20240206	7.22	3270	-11.47	20240220	2700	7.22	20240206	4995	-42.04	20230518	2700	7.22	20240206	0.11	N	050120	5000	690 억	380668	N	N	N	N
55	20240221	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-30	5	-1.02	37082085	12769	4.83	2945	2945	2880	3820	2060	2940	2904.07	2.81	1517	3440	3190	3020	2770	2600	3315	2895	691	880	5000	1990	5	1	13564086	395	1.54	0.35	12	0.09	1894.00	8213.00	4995	20230518	-41.74	2700	20240206	7.78	3270	-11.01	20240220	2700	7.78	20240206	4995	-41.74	20230518	2700	7.78	20240206	0.11	N	050120	5000	690 억	380668	N	N	N	N
56	20240221	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-25	5	-0.85	24106385	8297	3.14	2945	2945	2880	3820	2060	2940	2905.43	2.81	1286	3440	3190	3020	2770	2600	3315	2895	691	880	5000	1990	5	1	13564086	395	1.54	0.35	12	0.06	1894.00	8213.00	4995	20230518	-41.64	2700	20240206	7.96	3270	-10.86	20240220	2700	7.96	20240206	4995	-41.64	20230518	2700	7.96	20240206	0.11	N	050120	5000	690 억	380668	N	N	N	N
57	20240221	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-35	5	-1.19	9958330	3413	1.29	2945	2945	2895	3820	2060	2940	2917.76	2.81	375	3440	3190	3020	2770	2600	3315	2895	691	880	5000	1990	5	1	13564086	394	1.53	0.35	12	0.03	1894.00	8213.00	4995	20230518	-41.84	2700	20240206	7.59	3270	-11.16	20240220	2700	7.59	20240206	4995	-41.84	20230518	2700	7.59	20240206	0.11	N	050120	5000	690 억	380668	N	N	N	N
58	20240220	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	115	2	4.07	814985150	263940	887.82	2855	3270	2850	3670	1980	2825	3087.80	2.76	5981	3051	2937	2881	2767	2711	2910	2740	691	845	5000	1920	5	1	13564086	399	1.55	0.36	12	1.95	1894.00	8213.00	4995	20230518	-41.14	2700	20240206	8.89	3270	-10.09	20240220	2700	8.89	20240206	4995	-41.14	20230518	2700	8.89	20240206	0.10	N	050120	5000	690 억	374414	N	N	N	N
59	20240220	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	125	2	4.42	796830790	257779	867.10	2855	3270	2850	3670	1980	2825	3091.14	2.76	6195	3051	2937	2881	2767	2711	2910	2740	691	845	5000	1920	5	1	13564086	400	1.56	0.36	12	1.90	1894.00	8213.00	4995	20230518	-40.94	2700	20240206	9.26	3270	-9.79	20240220	2700	9.26	20240206	4995	-40.94	20230518	2700	9.26	20240206	0.10	N	050120	5000	690 억	374414	N	N	N	N
60	20240220	140448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	110	2	3.89	776511275	250896	843.94	2855	3270	2850	3670	1980	2825	3094.95	2.76	6401	3051	2937	2881	2767	2711	2910	2740	691	845	5000	1920	5	1	13564086	398	1.55	0.36	12	1.85	1894.00	8213.00	4995	20230518	-41.24	2700	20240206	8.70	3270	-10.24	20240220	2700	8.70	20240206	4995	-41.24	20230518	2700	8.70	20240206	0.10	N	050120	5000	690 억	374414	N	N	N	N
61	20240220	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	95	2	3.36	767976230	247982	834.14	2855	3270	2850	3670	1980	2825	3096.90	2.76	6672	3051	2937	2881	2767	2711	2910	2740	691	845	5000	1920	5	1	13564086	396	1.54	0.36	12	1.83	1894.00	8213.00	4995	20230518	-41.54	2700	20240206	8.15	3270	-10.70	20240220	2700	8.15	20240206	4995	-41.54	20230518	2700	8.15	20240206	0.10	N	050120	5000	690 억	374414	N	N	N	N
62	20240220	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	90	2	3.19	760694780	245494	825.77	2855	3270	2850	3670	1980	2825	3098.63	2.76	6354	3051	2937	2881	2767	2711	2910	2740	691	845	5000	1920	5	1	13564086	395	1.54	0.35	12	1.81	1894.00	8213.00	4995	20230518	-41.64	2700	20240206	7.96	3270	-10.86	20240220	2700	7.96	20240206	4995	-41.64	20230518	2700	7.96	20240206	0.10	N	050120	5000	690 억	374414	N	N	N	N
63	20240220	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	75	2	2.65	745996270	240432	808.75	2855	3270	2850	3670	1980	2825	3102.73	2.76	6049	3051	2937	2881	2767	2711	2910	2740	691	845	5000	1920	5	1	13564086	393	1.53	0.35	12	1.77	1894.00	8213.00	4995	20230518	-41.94	2700	20240206	7.41	3270	-11.31	20240220	2700	7.41	20240206	4995	-41.94	20230518	2700	7.41	20240206	0.10	N	050120	5000	690 억	374414	N	N	N	N
64	20240220	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	100	2	3.54	656566240	209797	705.70	2855	3270	2850	3670	1980	2825	3129.53	2.76	2191	3051	2937	2881	2767	2711	2910	2740	691	845	5000	1920	5	1	13564086	397	1.54	0.36	12	1.55	1894.00	8213.00	4995	20230518	-41.44	2700	20240206	8.33	3270	-10.55	20240220	2700	8.33	20240206	4995	-41.44	20230518	2700	8.33	20240206	0.10	N	050120	5000	690 억	374414	N	N	N	N
65	20240220	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	35	2	1.24	1467885	514	1.73	2855	2885	2850	3670	1980	2825	2855.81	2.76	-33	3051	2937	2881	2767	2711	2910	2740	691	845	5000	1920	5	1	13564086	388	1.51	0.35	12	0.00	1894.00	8213.00	4995	20230518	-42.74	2700	20240206	5.93	3020	-5.30	20240216	2700	5.93	20240206	4995	-42.74	20230518	2700	5.93	20240206	0.10	N	050120	5000	690 억	374414	N	N	N	N
66	20240219	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-175	5	-5.83	85618810	29718	153.45	2980	2995	2825	3900	2100	3000	2881.04	2.75	1071	3073	3036	2983	2946	2893	3055	2965	691	900	5000	2040	5	1	13564086	383	1.49	0.34	12	0.22	1894.00	8213.00	4995	20230518	-43.44	2700	20240206	4.63	3020	-6.46	20240216	2700	4.63	20240206	4995	-43.44	20230518	2700	4.63	20240206	0.09	N	050120	5000	690 억	373359	N	N	N	N
67	20240219	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-130	5	-4.33	75761075	26239	135.49	2980	2995	2830	3900	2100	3000	2887.35	2.75	3340	3073	3036	2983	2946	2893	3055	2965	691	900	5000	2040	5	1	13564086	389	1.52	0.35	12	0.19	1894.00	8213.00	4995	20230518	-42.54	2700	20240206	6.30	3020	-4.97	20240216	2700	6.30	20240206	4995	-42.54	20230518	2700	6.30	20240206	0.09	N	050120	5000	690 억	373359	N	N	N	N
68	20240219	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-115	5	-3.83	71768025	24850	128.32	2980	2995	2830	3900	2100	3000	2888.05	2.75	4287	3073	3036	2983	2946	2893	3055	2965	691	900	5000	2040	5	1	13564086	391	1.52	0.35	12	0.18	1894.00	8213.00	4995	20230518	-42.24	2700	20240206	6.85	3020	-4.47	20240216	2700	6.85	20240206	4995	-42.24	20230518	2700	6.85	20240206	0.09	N	050120	5000	690 억	373359	N	N	N	N
69	20240219	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-140	5	-4.67	64891685	22460	115.98	2980	2995	2830	3900	2100	3000	2889.21	2.75	4422	3073	3036	2983	2946	2893	3055	2965	691	900	5000	2040	5	1	13564086	388	1.51	0.35	12	0.17	1894.00	8213.00	4995	20230518	-42.74	2700	20240206	5.93	3020	-5.30	20240216	2700	5.93	20240206	4995	-42.74	20230518	2700	5.93	20240206	0.09	N	050120	5000	690 억	373359	N	N	N	N
70	20240219	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-110	5	-3.67	44654805	15371	79.37	2980	2995	2860	3900	2100	3000	2905.13	2.75	4476	3073	3036	2983	2946	2893	3055	2965	691	900	5000	2040	5	1	13564086	392	1.53	0.35	12	0.11	1894.00	8213.00	4995	20230518	-42.14	2700	20240206	7.04	3020	-4.30	20240216	2700	7.04	20240206	4995	-42.14	20230518	2700	7.04	20240206	0.09	N	050120	5000	690 억	373359	N	N	N	N
71	20240219	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-110	5	-3.67	44056785	15164	78.30	2980	2995	2860	3900	2100	3000	2905.35	2.75	4531	3073	3036	2983	2946	2893	3055	2965	691	900	5000	2040	5	1	13564086	392	1.53	0.35	12	0.11	1894.00	8213.00	4995	20230518	-42.14	2700	20240206	7.04	3020	-4.30	20240216	2700	7.04	20240206	4995	-42.14	20230518	2700	7.04	20240206	0.09	N	050120	5000	690 억	373359	N	N	N	N
72	20240219	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-40	5	-1.33	8571785	2898	14.96	2980	2995	2940	3900	2100	3000	2957.83	2.75	-38	3073	3036	2983	2946	2893	3055	2965	691	900	5000	2040	5	1	13564086	401	1.56	0.36	12	0.02	1894.00	8213.00	4995	20230518	-40.74	2700	20240206	9.63	3020	-1.99	20240216	2700	9.63	20240206	4995	-40.74	20230518	2700	9.63	20240206	0.09	N	050120	5000	690 억	373359	N	N	N	N
73	20240219	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-20	5	-0.67	2866230	964	4.98	2980	2980	2960	3900	2100	3000	2973.27	2.75	-45	3073	3036	2983	2946	2893	3055	2965	691	900	5000	2040	5	1	13564086	404	1.57	0.36	12	0.01	1894.00	8213.00	4995	20230518	-40.34	2700	20240206	10.37	3020	-1.32	20240216	2700	10.37	20240206	4995	-40.34	20230518	2700	10.37	20240206	0.09	N	050120	5000	690 억	373359	N	N	N	N
74	20240216	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	40	2	1.35	57870380	19361	39.09	2960	3020	2930	3845	2075	2960	2989.02	2.76	-956	3076	3017	2921	2862	2766	3047	2892	691	885	5000	2010	5	1	13564086	407	1.58	0.37	12	0.14	1894.00	8213.00	4995	20230518	-39.94	2700	20240206	11.11	3020	-0.66	20240216	2700	11.11	20240206	4995	-39.94	20230518	2700	11.11	20240206	0.10	N	050120	5000	690 억	374330	N	N	N	N
75	20240216	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	5	2	0.17	55568505	18593	37.54	2960	3020	2930	3845	2075	2960	2988.68	2.76	-912	3076	3017	2921	2862	2766	3047	2892	691	885	5000	2010	5	1	13564086	402	1.57	0.36	12	0.14	1894.00	8213.00	4995	20230518	-40.64	2700	20240206	9.81	3020	-1.82	20240216	2700	9.81	20240206	4995	-40.64	20230518	2700	9.81	20240206	0.10	N	050120	5000	690 억	374330	N	N	N	N
76	20240216	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	25	2	0.84	47789870	15978	32.26	2960	3020	2930	3845	2075	2960	2990.98	2.76	-988	3076	3017	2921	2862	2766	3047	2892	691	885	5000	2010	5	1	13564086	405	1.58	0.36	12	0.12	1894.00	8213.00	4995	20230518	-40.24	2700	20240206	10.56	3020	-1.16	20240216	2700	10.56	20240206	4995	-40.24	20230518	2700	10.56	20240206	0.10	N	050120	5000	690 억	374330	N	N	N	N
77	20240216	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	35	2	1.18	45110510	15079	30.44	2960	3020	2930	3845	2075	2960	2991.61	2.76	-1013	3076	3017	2921	2862	2766	3047	2892	691	885	5000	2010	5	1	13564086	406	1.58	0.36	12	0.11	1894.00	8213.00	4995	20230518	-40.04	2700	20240206	10.93	3020	-0.83	20240216	2700	10.93	20240206	4995	-40.04	20230518	2700	10.93	20240206	0.10	N	050120	5000	690 억	374330	N	N	N	N
78	20240216	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	20	2	0.68	40308115	13479	27.21	2960	3020	2930	3845	2075	2960	2990.44	2.76	-841	3076	3017	2921	2862	2766	3047	2892	691	885	5000	2010	5	1	13564086	404	1.57	0.36	12	0.10	1894.00	8213.00	4995	20230518	-40.34	2700	20240206	10.37	3020	-1.32	20240216	2700	10.37	20240206	4995	-40.34	20230518	2700	10.37	20240206	0.10	N	050120	5000	690 억	374330	N	N	N	N
79	20240216	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	20	2	0.68	39396780	13174	26.60	2960	3020	2930	3845	2075	2960	2990.49	2.76	-840	3076	3017	2921	2862	2766	3047	2892	691	885	5000	2010	5	1	13564086	404	1.57	0.36	12	0.10	1894.00	8213.00	4995	20230518	-40.34	2700	20240206	10.37	3020	-1.32	20240216	2700	10.37	20240206	4995	-40.34	20230518	2700	10.37	20240206	0.10	N	050120	5000	690 억	374330	N	N	N	N
80	20240216	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	50	2	1.69	25750030	8628	17.42	2960	3010	2930	3845	2075	2960	2984.47	2.76	-946	3076	3017	2921	2862	2766	3047	2892	691	885	5000	2010	5	1	13564086	408	1.59	0.37	12	0.06	1894.00	8213.00	4995	20230518	-39.74	2700	20240206	11.48	3010	0.00	20240216	2700	11.48	20240206	4995	-39.74	20230518	2700	11.48	20240206	0.10	N	050120	5000	690 억	374330	N	N	N	N
81	20240216	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	0	3	0.00	6082475	2057	4.15	2960	2965	2940	3845	2075	2960	2956.96	2.76	-573	3076	3017	2921	2862	2766	3047	2892	691	885	5000	2010	5	1	13564086	401	1.56	0.36	12	0.02	1894.00	8213.00	4995	20230518	-40.74	2700	20240206	9.63	2980	-0.67	20240215	2700	9.63	20240206	4995	-40.74	20230518	2700	9.63	20240206	0.10	N	050120	5000	690 억	374330	N	N	N	N
82	20240215	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	105	2	3.68	143811970	49463	419.28	2825	2980	2825	3710	2000	2855	2907.42	2.76	2	2905	2880	2830	2805	2755	2892	2817	691	855	5000	1940	5	1	13564086	401	1.56	0.36	12	0.36	1894.00	8213.00	4995	20230518	-40.74	2700	20240206	9.63	2980	-0.67	20240215	2700	9.63	20240206	4995	-40.74	20230518	2700	9.63	20240206	0.10	N	050120	5000	690 억	374347	N	N	N	N
83	20240215	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	100	2	3.50	135309550	46587	394.91	2825	2980	2825	3710	2000	2855	2904.45	2.76	133	2905	2880	2830	2805	2755	2892	2817	691	855	5000	1940	5	1	13564086	401	1.56	0.36	12	0.34	1894.00	8213.00	4995	20230518	-40.84	2700	20240206	9.44	2980	-0.84	20240215	2700	9.44	20240206	4995	-40.84	20230518	2700	9.44	20240206	0.10	N	050120	5000	690 억	374347	N	N	N	N
84	20240215	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	80	2	2.80	128203630	44163	374.36	2825	2980	2825	3710	2000	2855	2902.96	2.76	211	2905	2880	2830	2805	2755	2892	2817	691	855	5000	1940	5	1	13564086	398	1.55	0.36	12	0.33	1894.00	8213.00	4995	20230518	-41.24	2700	20240206	8.70	2980	-1.51	20240215	2700	8.70	20240206	4995	-41.24	20230518	2700	8.70	20240206	0.10	N	050120	5000	690 억	374347	N	N	N	N
85	20240215	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	95	2	3.33	126079875	43431	368.15	2825	2980	2825	3710	2000	2855	2902.99	2.76	198	2905	2880	2830	2805	2755	2892	2817	691	855	5000	1940	5	1	13564086	400	1.56	0.36	12	0.32	1894.00	8213.00	4995	20230518	-40.94	2700	20240206	9.26	2980	-1.01	20240215	2700	9.26	20240206	4995	-40.94	20230518	2700	9.26	20240206	0.10	N	050120	5000	690 억	374347	N	N	N	N
86	20240215	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	85	2	2.98	123853110	42672	361.72	2825	2980	2825	3710	2000	2855	2902.44	2.76	211	2905	2880	2830	2805	2755	2892	2817	691	855	5000	1940	5	1	13564086	399	1.55	0.36	12	0.31	1894.00	8213.00	4995	20230518	-41.14	2700	20240206	8.89	2980	-1.34	20240215	2700	8.89	20240206	4995	-41.14	20230518	2700	8.89	20240206	0.10	N	050120	5000	690 억	374347	N	N	N	N
87	20240215	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	105	2	3.68	112362745	38788	328.80	2825	2965	2825	3710	2000	2855	2896.84	2.76	438	2905	2880	2830	2805	2755	2892	2817	691	855	5000	1940	5	1	13564086	401	1.56	0.36	12	0.29	1894.00	8213.00	4995	20230518	-40.74	2700	20240206	9.63	2965	-0.17	20240215	2700	9.63	20240206	4995	-40.74	20230518	2700	9.63	20240206	0.10	N	050120	5000	690 억	374347	N	N	N	N
88	20240215	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	0	3	0.00	27202470	9521	80.71	2825	2870	2825	3710	2000	2855	2857.10	2.76	-27	2905	2880	2830	2805	2755	2892	2817	691	855	5000	1940	5	1	13564086	387	1.51	0.35	12	0.07	1894.00	8213.00	4995	20230518	-42.84	2700	20240206	5.74	2960	-3.55	20240102	2700	5.74	20240206	4995	-42.84	20230518	2700	5.74	20240206	0.10	N	050120	5000	690 억	374347	N	N	N	N
89	20240215	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	5	2	0.18	24784375	8674	73.53	2825	2870	2825	3710	2000	2855	2857.32	2.76	4	2905	2880	2830	2805	2755	2892	2817	691	855	5000	1940	5	1	13564086	388	1.51	0.35	12	0.06	1894.00	8213.00	4995	20230518	-42.74	2700	20240206	5.93	2960	-3.38	20240102	2700	5.93	20240206	4995	-42.74	20230518	2700	5.93	20240206	0.10	N	050120	5000	690 억	374347	N	N	N	N
90	20240214	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	65	2	2.33	33482645	11797	87.12	2785	2855	2780	3625	1955	2790	2838.23	2.76	-106	2823	2806	2778	2761	2733	2815	2770	691	835	5000	1890	5	1	13564086	387	1.51	0.35	12	0.09	1894.00	8213.00	4995	20230518	-42.84	2700	20240206	5.74	2960	-3.55	20240102	2700	5.74	20240206	4995	-42.84	20230518	2700	5.74	20240206	0.10	N	050120	5000	690 억	374469	N	N	N	N
91	20240214	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	65	2	2.33	31210090	11001	81.24	2785	2855	2780	3625	1955	2790	2837.02	2.76	-116	2823	2806	2778	2761	2733	2815	2770	691	835	5000	1890	5	1	13564086	387	1.51	0.35	12	0.08	1894.00	8213.00	4995	20230518	-42.84	2700	20240206	5.74	2960	-3.55	20240102	2700	5.74	20240206	4995	-42.84	20230518	2700	5.74	20240206	0.10	N	050120	5000	690 억	374469	N	N	N	N
92	20240214	140435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	50	2	1.79	25846580	9118	67.34	2785	2855	2780	3625	1955	2790	2834.68	2.76	-114	2823	2806	2778	2761	2733	2815	2770	691	835	5000	1890	5	1	13564086	385	1.50	0.35	12	0.07	1894.00	8213.00	4995	20230518	-43.14	2700	20240206	5.19	2960	-4.05	20240102	2700	5.19	20240206	4995	-43.14	20230518	2700	5.19	20240206	0.10	N	050120	5000	690 억	374469	N	N	N	N
93	20240214	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	55	2	1.97	24246080	8555	63.18	2785	2855	2780	3625	1955	2790	2834.14	2.76	-110	2823	2806	2778	2761	2733	2815	2770	691	835	5000	1890	5	1	13564086	386	1.50	0.35	12	0.06	1894.00	8213.00	4995	20230518	-43.04	2700	20240206	5.37	2960	-3.89	20240102	2700	5.37	20240206	4995	-43.04	20230518	2700	5.37	20240206	0.10	N	050120	5000	690 억	374469	N	N	N	N
94	20240214	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	55	2	1.97	14631315	5184	38.28	2785	2845	2780	3625	1955	2790	2822.40	2.76	-67	2823	2806	2778	2761	2733	2815	2770	691	835	5000	1890	5	1	13564086	386	1.50	0.35	12	0.04	1894.00	8213.00	4995	20230518	-43.04	2700	20240206	5.37	2960	-3.89	20240102	2700	5.37	20240206	4995	-43.04	20230518	2700	5.37	20240206	0.10	N	050120	5000	690 억	374469	N	N	N	N
95	20240214	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	25	2	0.90	6931425	2469	18.23	2785	2820	2780	3625	1955	2790	2807.38	2.76	-54	2823	2806	2778	2761	2733	2815	2770	691	835	5000	1890	5	1	13564086	382	1.49	0.34	12	0.02	1894.00	8213.00	4995	20230518	-43.64	2700	20240206	4.26	2960	-4.90	20240102	2700	4.26	20240206	4995	-43.64	20230518	2700	4.26	20240206	0.10	N	050120	5000	690 억	374469	N	N	N	N
96	20240214	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	0	3	0.00	1249380	448	3.31	2785	2790	2780	3625	1955	2790	2788.79	2.76	-41	2823	2806	2778	2761	2733	2815	2770	691	835	5000	1890	5	1	13564086	378	1.47	0.34	12	0.00	1894.00	8213.00	4995	20230518	-44.14	2700	20240206	3.33	2960	-5.74	20240102	2700	3.33	20240206	4995	-44.14	20230518	2700	3.33	20240206	0.10	N	050120	5000	690 억	374469	N	N	N	N
97	20240213	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	10	2	0.36	37536765	13541	380.47	2770	2795	2750	3610	1950	2780	2772.08	2.76	-37	2843	2811	2763	2731	2683	2827	2747	691	830	5000	1890	5	1	13564086	378	1.47	0.34	12	0.10	1894.00	8213.00	4995	20230518	-44.14	2700	20240206	3.33	2960	-5.74	20240102	2700	3.33	20240206	4995	-44.14	20230518	2700	3.33	20240206	0.10	N	050120	5000	690 억	374513	N	N	N	N
98	20240213	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-25	5	-0.90	30683880	11069	311.01	2770	2795	2750	3610	1950	2780	2772.06	2.76	-29	2843	2811	2763	2731	2683	2827	2747	691	830	5000	1890	5	1	13564086	374	1.45	0.34	12	0.08	1894.00	8213.00	4995	20230518	-44.84	2700	20240206	2.04	2960	-6.93	20240102	2700	2.04	20240206	4995	-44.84	20230518	2700	2.04	20240206	0.10	N	050120	5000	690 억	374513	N	N	N	N
99	20240213	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-20	5	-0.72	28686250	10345	290.67	2770	2795	2750	3610	1950	2780	2772.96	2.76	15	2843	2811	2763	2731	2683	2827	2747	691	830	5000	1890	5	1	13564086	374	1.46	0.34	12	0.08	1894.00	8213.00	4995	20230518	-44.74	2700	20240206	2.22	2960	-6.76	20240102	2700	2.22	20240206	4995	-44.74	20230518	2700	2.22	20240206	0.10	N	050120	5000	690 억	374513	N	N	N	N
100	20240213	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	15	2	0.54	15330715	5540	155.66	2770	2795	2750	3610	1950	2780	2767.28	2.76	-33	2843	2811	2763	2731	2683	2827	2747	691	830	5000	1890	5	1	13564086	379	1.48	0.34	12	0.04	1894.00	8213.00	4995	20230518	-44.04	2700	20240206	3.52	2960	-5.57	20240102	2700	3.52	20240206	4995	-44.04	20230518	2700	3.52	20240206	0.10	N	050120	5000	690 억	374513	N	N	N	N
101	20240213	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	5	2	0.18	14764690	5337	149.96	2770	2785	2750	3610	1950	2780	2766.48	2.76	-29	2843	2811	2763	2731	2683	2827	2747	691	830	5000	1890	5	1	13564086	378	1.47	0.34	12	0.04	1894.00	8213.00	4995	20230518	-44.24	2700	20240206	3.15	2960	-5.91	20240102	2700	3.15	20240206	4995	-44.24	20230518	2700	3.15	20240206	0.10	N	050120	5000	690 억	374513	N	N	N	N
102	20240213	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	0	3	0.00	11899785	4305	120.96	2770	2780	2750	3610	1950	2780	2764.18	2.76	-28	2843	2811	2763	2731	2683	2827	2747	691	830	5000	1890	5	1	13564086	377	1.47	0.34	12	0.03	1894.00	8213.00	4995	20230518	-44.34	2700	20240206	2.96	2960	-6.08	20240102	2700	2.96	20240206	4995	-44.34	20230518	2700	2.96	20240206	0.10	N	050120	5000	690 억	374513	N	N	N	N
103	20240213	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-15	5	-0.54	4888440	1768	49.68	2770	2780	2750	3610	1950	2780	2764.95	2.76	-24	2843	2811	2763	2731	2683	2827	2747	691	830	5000	1890	5	1	13564086	375	1.46	0.34	12	0.01	1894.00	8213.00	4995	20230518	-44.64	2700	20240206	2.41	2960	-6.59	20240102	2700	2.41	20240206	4995	-44.64	20230518	2700	2.41	20240206	0.10	N	050120	5000	690 억	374513	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History