KissMeData/060900/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	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	marketWarningCode	shortOverheated
2	20240229	160545	57	100.00	KOSDAQ	N	N	N	N	N	1700	-124	5	-6.80	5220199541	2920337	40.86	1806	1980	1652	2370	1277	1824	1787.56	1.47	-72666	2691	2257	2006	1572	1321	2132	1447	253	546	1000	1240	1	1	25258229	429	-1.77	0.98	12	11.56	-960.00	1743.00	7960	20230613	-78.64	1262	20240226	34.71	2440	-30.33	20240228	1262	34.71	20240226	7960	-78.64	20230613	411	313.63	20230314	0.23	N	060900	1000	252 억	372174	N	N	N	00	N
3	20240229	150547	57	100.00	KOSDAQ	N	N	N	N	N	1708	-116	5	-6.36	5067711251	2830128	39.59	1806	1980	1652	2370	1277	1824	1790.63	1.47	-74824	2691	2257	2006	1572	1321	2132	1447	253	546	1000	1240	1	1	25258229	431	-1.78	0.98	12	11.20	-960.00	1743.00	7960	20230613	-78.54	1262	20240226	35.34	2440	-30.00	20240228	1262	35.34	20240226	7960	-78.54	20230613	411	315.57	20230314	0.23	N	060900	1000	252 억	372174	N	N	N	00	N
4	20240229	140547	57	100.00	KOSDAQ	N	N	N	N	N	1804	-20	5	-1.10	4086875382	2264426	31.68	1806	1980	1652	2370	1277	1824	1804.82	1.47	-29139	2691	2257	2006	1572	1321	2132	1447	253	546	1000	1240	1	1	25258229	456	-1.88	1.03	12	8.97	-960.00	1743.00	7960	20230613	-77.34	1262	20240226	42.95	2440	-26.07	20240228	1262	42.95	20240226	7960	-77.34	20230613	411	338.93	20230314	0.23	N	060900	1000	252 억	372174	N	N	N	00	N
5	20240229	130547	57	100.00	KOSDAQ	N	N	N	N	N	1668	-156	5	-8.55	1401277589	817083	11.43	1806	1824	1652	2370	1277	1824	1714.97	1.47	1877	2691	2257	2006	1572	1321	2132	1447	253	546	1000	1240	1	1	25258229	421	-1.74	0.96	12	3.23	-960.00	1743.00	7960	20230613	-79.05	1262	20240226	32.17	2440	-31.64	20240228	1262	32.17	20240226	7960	-79.05	20230613	411	305.84	20230314	0.23	N	060900	1000	252 억	372174	N	N	N	00	N
6	20240229	120546	57	100.00	KOSDAQ	N	N	N	N	N	1670	-154	5	-8.44	1243387822	722018	10.10	1806	1824	1661	2370	1277	1824	1722.09	1.47	13185	2691	2257	2006	1572	1321	2132	1447	253	546	1000	1240	1	1	25258229	422	-1.74	0.96	12	2.86	-960.00	1743.00	7960	20230613	-79.02	1262	20240226	32.33	2440	-31.56	20240228	1262	32.33	20240226	7960	-79.02	20230613	411	306.33	20230314	0.23	N	060900	1000	252 억	372174	N	N	N	00	N
7	20240229	110547	57	100.00	KOSDAQ	N	N	N	N	N	1690	-134	5	-7.35	1147465075	664804	9.30	1806	1824	1661	2370	1277	1824	1726.01	1.47	21947	2691	2257	2006	1572	1321	2132	1447	253	546	1000	1240	1	1	25258229	427	-1.76	0.97	12	2.63	-960.00	1743.00	7960	20230613	-78.77	1262	20240226	33.91	2440	-30.74	20240228	1262	33.91	20240226	7960	-78.77	20230613	411	311.19	20230314	0.23	N	060900	1000	252 억	372174	N	N	N	00	N
8	20240229	100547	57	100.00	KOSDAQ	N	N	N	N	N	1678	-146	5	-8.00	935823812	538738	7.54	1806	1824	1668	2370	1277	1824	1737.06	1.47	19669	2691	2257	2006	1572	1321	2132	1447	253	546	1000	1240	1	1	25258229	424	-1.75	0.96	12	2.13	-960.00	1743.00	7960	20230613	-78.92	1262	20240226	32.96	2440	-31.23	20240228	1262	32.96	20240226	7960	-78.92	20230613	411	308.27	20230314	0.23	N	060900	1000	252 억	372174	N	N	N	00	N
9	20240229	090546	57	100.00	KOSDAQ	N	N	N	N	N	1773	-51	5	-2.80	194068019	108494	1.52	1806	1824	1760	2370	1277	1824	1788.73	1.47	-26405	2691	2257	2006	1572	1321	2132	1447	253	546	1000	1240	1	1	25258229	448	-1.85	1.02	12	0.43	-960.00	1743.00	7960	20230613	-77.73	1262	20240226	40.49	2440	-27.34	20240228	1262	40.49	20240226	7960	-77.73	20230613	411	331.39	20230314	0.23	N	060900	1000	252 억	372174	N	N	N	00	N
10	20240228	160513	54	100.00	KOSDAQ	N	N	N	N	N	1824	-326	5	-15.16	14129722884	7106548	122.11	2430	2440	1755	2795	1505	2150	1988.47	1.88	-120217	2369	2259	2040	1930	1711	2314	1985	253	645	1000	1460	1	1	25258229	461	-1.90	1.05	12	28.14	-960.00	1743.00	7960	20230613	-77.09	1262	20240226	44.53	2440	-25.25	20240228	1262	44.53	20240226	7960	-77.09	20230613	411	343.80	20230314	0.23	N	060900	1000	252 억	476078	N	N	N	01	N
11	20240228	150514	54	100.00	KOSDAQ	N	N	N	N	N	1765	-385	5	-17.91	13832439557	6941475	119.28	2430	2440	1755	2795	1505	2150	1992.72	1.88	-128759	2369	2259	2040	1930	1711	2314	1985	253	645	1000	1460	1	1	25258229	446	-1.84	1.01	12	27.48	-960.00	1743.00	7960	20230613	-77.83	1262	20240226	39.86	2440	-27.66	20240228	1262	39.86	20240226	7960	-77.83	20230613	411	329.44	20230314	0.23	N	060900	1000	252 억	476078	N	N	N	01	N
12	20240228	140547	54	100.00	KOSDAQ	N	N	N	N	N	1786	-364	5	-16.93	13331419655	6658979	114.42	2430	2440	1785	2795	1505	2150	2002.02	1.88	-155435	2369	2259	2040	1930	1711	2314	1985	253	645	1000	1460	1	1	25258229	451	-1.86	1.02	12	26.36	-960.00	1743.00	7960	20230613	-77.56	1262	20240226	41.52	2440	-26.80	20240228	1262	41.52	20240226	7960	-77.56	20230613	411	334.55	20230314	0.23	N	060900	1000	252 억	476078	N	N	N	01	N
13	20240228	130547	54	100.00	KOSDAQ	N	N	N	N	N	1860	-290	5	-13.49	12802032192	6369437	109.45	2430	2440	1829	2795	1505	2150	2009.91	1.88	-150571	2369	2259	2040	1930	1711	2314	1985	253	645	1000	1460	1	1	25258229	470	-1.94	1.07	12	25.22	-960.00	1743.00	7960	20230613	-76.63	1262	20240226	47.39	2440	-23.77	20240228	1262	47.39	20240226	7960	-76.63	20230613	411	352.55	20230314	0.23	N	060900	1000	252 억	476078	N	N	N	01	N
14	20240228	120548	54	100.00	KOSDAQ	N	N	N	N	N	1838	-312	5	-14.51	11006472366	5427756	93.27	2430	2440	1832	2795	1505	2150	2027.81	1.88	-137345	2369	2259	2040	1930	1711	2314	1985	253	645	1000	1460	1	1	25258229	464	-1.91	1.05	12	21.49	-960.00	1743.00	7960	20230613	-76.91	1262	20240226	45.64	2440	-24.67	20240228	1262	45.64	20240226	7960	-76.91	20230613	411	347.20	20230314	0.23	N	060900	1000	252 억	476078	N	N	N	01	N
15	20240228	110524	54	100.00	KOSDAQ	N	N	N	N	N	1911	-239	5	-11.12	9651526959	4710334	80.94	2430	2440	1860	2795	1505	2150	2049.01	1.88	-83358	2369	2259	2040	1930	1711	2314	1985	253	645	1000	1460	1	1	25258229	483	-1.99	1.10	12	18.65	-960.00	1743.00	7960	20230613	-75.99	1262	20240226	51.43	2440	-21.68	20240228	1262	51.43	20240226	7960	-75.99	20230613	411	364.96	20230314	0.23	N	060900	1000	252 억	476078	N	N	N	01	N
16	20240228	100544	54	100.00	KOSDAQ	N	N	N	N	N	1901	-249	5	-11.58	8790004879	4256676	73.14	2430	2440	1860	2795	1505	2150	2064.99	1.88	-57830	2369	2259	2040	1930	1711	2314	1985	253	645	1000	1460	1	1	25258229	480	-1.98	1.09	12	16.85	-960.00	1743.00	7960	20230613	-76.12	1262	20240226	50.63	2440	-22.09	20240228	1262	50.63	20240226	7960	-76.12	20230613	411	362.53	20230314	0.23	N	060900	1000	252 억	476078	N	N	N	01	N
17	20240228	090546	54	100.00	KOSDAQ	N	N	N	N	N	2190	40	2	1.86	2252121495	959781	16.49	2430	2440	2190	2795	1505	2150	2346.52	1.88	-25472	2369	2259	2040	1930	1711	2314	1985	253	645	1000	1460	5	1	25258229	553	-2.28	1.26	12	3.80	-960.00	1743.00	7960	20230613	-72.49	1262	20240226	73.53	2440	-10.25	20240228	1262	73.53	20240226	7960	-72.49	20230613	411	432.85	20230314	0.23	N	060900	1000	252 억	476078	Y	N	N	01	N
18	20240227	160545	57	100.00	KOSDAQ	N	N	N	N	N	2150	494	1	29.83	11985278921	5816339	353.92	1868	2150	1821	2150	1160	1656	2060.62	2.07	-38208	1918	1786	1524	1392	1130	1853	1459	253	494	1000	1120	5	1	25258229	543	-2.24	1.23	12	23.03	-960.00	1743.00	7960	20230613	-72.99	1262	20240226	70.36	2150	0.00	20240227	1262	70.36	20240226	7960	-72.99	20230613	411	423.11	20230314	0.24	N	060900	1000	252 억	522124	N	N	N	00	N
19	20240227	150547	57	100.00	KOSDAQ	N	N	N	N	N	2150	494	1	29.83	11979407271	5813608	353.75	1868	2150	1821	2150	1160	1656	2060.58	2.07	-38559	1918	1786	1524	1392	1130	1853	1459	253	494	1000	1120	5	1	25258229	543	-2.24	1.23	12	23.02	-960.00	1743.00	7960	20230613	-72.99	1262	20240226	70.36	2150	0.00	20240227	1262	70.36	20240226	7960	-72.99	20230613	411	423.11	20230314	0.24	N	060900	1000	252 억	522124	N	N	N	00	N
20	20240227	140545	57	100.00	KOSDAQ	N	N	N	N	N	2150	494	1	29.83	11973417371	5810822	353.58	1868	2150	1821	2150	1160	1656	2060.54	2.07	-38341	1918	1786	1524	1392	1130	1853	1459	253	494	1000	1120	5	1	25258229	543	-2.24	1.23	12	23.01	-960.00	1743.00	7960	20230613	-72.99	1262	20240226	70.36	2150	0.00	20240227	1262	70.36	20240226	7960	-72.99	20230613	411	423.11	20230314	0.24	N	060900	1000	252 억	522124	N	N	N	00	N
21	20240227	130508	57	100.00	KOSDAQ	N	N	N	N	N	2150	494	1	29.83	11946802521	5798443	352.83	1868	2150	1821	2150	1160	1656	2060.35	2.07	-38328	1918	1786	1524	1392	1130	1853	1459	253	494	1000	1120	5	1	25258229	543	-2.24	1.23	12	22.96	-960.00	1743.00	7960	20230613	-72.99	1262	20240226	70.36	2150	0.00	20240227	1262	70.36	20240226	7960	-72.99	20230613	411	423.11	20230314	0.24	N	060900	1000	252 억	522124	N	N	N	00	N
22	20240227	120549	57	100.00	KOSDAQ	N	N	N	N	N	2150	494	1	29.83	11916029571	5784130	351.96	1868	2150	1821	2150	1160	1656	2060.12	2.07	-38316	1918	1786	1524	1392	1130	1853	1459	253	494	1000	1120	5	1	25258229	543	-2.24	1.23	12	22.90	-960.00	1743.00	7960	20230613	-72.99	1262	20240226	70.36	2150	0.00	20240227	1262	70.36	20240226	7960	-72.99	20230613	411	423.11	20230314	0.24	N	060900	1000	252 억	522124	N	N	N	00	N
23	20240227	110546	57	100.00	KOSDAQ	N	N	N	N	N	2150	494	1	29.83	11889799571	5771930	351.22	1868	2150	1821	2150	1160	1656	2059.93	2.07	-38310	1918	1786	1524	1392	1130	1853	1459	253	494	1000	1120	5	1	25258229	543	-2.24	1.23	12	22.85	-960.00	1743.00	7960	20230613	-72.99	1262	20240226	70.36	2150	0.00	20240227	1262	70.36	20240226	7960	-72.99	20230613	411	423.11	20230314	0.24	N	060900	1000	252 억	522124	N	N	N	00	N
24	20240227	100543	57	100.00	KOSDAQ	N	N	N	N	N	2150	494	1	29.83	11827954821	5743165	349.47	1868	2150	1821	2150	1160	1656	2059.48	2.07	-38292	1918	1786	1524	1392	1130	1853	1459	253	494	1000	1120	5	1	25258229	543	-2.24	1.23	12	22.74	-960.00	1743.00	7960	20230613	-72.99	1262	20240226	70.36	2150	0.00	20240227	1262	70.36	20240226	7960	-72.99	20230613	411	423.11	20230314	0.24	N	060900	1000	252 억	522124	N	N	N	00	N
25	20240227	090544	57	100.00	KOSDAQ	N	N	N	N	N	2050	394	2	23.79	2894090744	1517721	92.35	1868	2050	1821	2150	1160	1656	1906.87	2.07	10703	1918	1786	1524	1392	1130	1853	1459	253	494	1000	1120	5	1	25258229	518	-2.14	1.18	12	6.01	-960.00	1743.00	7960	20230613	-74.25	1262	20240226	62.44	2050	0.00	20240227	1262	62.44	20240226	7960	-74.25	20230613	411	398.78	20230314	0.24	N	060900	1000	252 억	522124	Y	N	N	00	N
26	20240226	160544	57	100.00	KOSDAQ	N	N	N	N	N	1656	382	1	29.98	2628642896	1642579	2580.56	1274	1656	1262	1656	892	1274	1600.31	2.03	12914	1315	1294	1280	1259	1245	1287	1252	253	382	1000	860	1	1	25258229	418	-1.73	0.95	12	6.50	-960.00	1743.00	7960	20230613	-79.20	1262	20240226	31.22	2020	-18.02	20240115	1262	31.22	20240226	7960	-79.20	20230613	411	302.92	20230314	0.24	N	060900	1000	252 억	513669	N	N	N	00	N
27	20240226	150542	57	100.00	KOSDAQ	N	N	N	N	N	1656	382	1	29.98	2627344592	1641795	2579.33	1274	1656	1262	1656	892	1274	1600.29	2.03	13136	1315	1294	1280	1259	1245	1287	1252	253	382	1000	860	1	1	25258229	418	-1.73	0.95	12	6.50	-960.00	1743.00	7960	20230613	-79.20	1262	20240226	31.22	2020	-18.02	20240115	1262	31.22	20240226	7960	-79.20	20230613	411	302.92	20230314	0.24	N	060900	1000	252 억	513669	N	N	N	00	N
28	20240226	140543	57	100.00	KOSDAQ	N	N	N	N	N	1656	382	1	29.98	2621873168	1638491	2574.14	1274	1656	1262	1656	892	1274	1600.18	2.03	14102	1315	1294	1280	1259	1245	1287	1252	253	382	1000	860	1	1	25258229	418	-1.73	0.95	12	6.49	-960.00	1743.00	7960	20230613	-79.20	1262	20240226	31.22	2020	-18.02	20240115	1262	31.22	20240226	7960	-79.20	20230613	411	302.92	20230314	0.24	N	060900	1000	252 억	513669	N	N	N	00	N
29	20240226	130540	57	100.00	KOSDAQ	N	N	N	N	N	1656	382	1	29.98	2610337472	1631525	2563.20	1274	1656	1262	1656	892	1274	1599.94	2.03	14766	1315	1294	1280	1259	1245	1287	1252	253	382	1000	860	1	1	25258229	418	-1.73	0.95	12	6.46	-960.00	1743.00	7960	20230613	-79.20	1262	20240226	31.22	2020	-18.02	20240115	1262	31.22	20240226	7960	-79.20	20230613	411	302.92	20230314	0.24	N	060900	1000	252 억	513669	N	N	N	00	N
30	20240226	120539	57	100.00	KOSDAQ	N	N	N	N	N	1656	382	1	29.98	2588705144	1618462	2542.67	1274	1656	1262	1656	892	1274	1599.48	2.03	15303	1315	1294	1280	1259	1245	1287	1252	253	382	1000	860	1	1	25258229	418	-1.73	0.95	12	6.41	-960.00	1743.00	7960	20230613	-79.20	1262	20240226	31.22	2020	-18.02	20240115	1262	31.22	20240226	7960	-79.20	20230613	411	302.92	20230314	0.24	N	060900	1000	252 억	513669	N	N	N	00	N
31	20240226	110538	57	100.00	KOSDAQ	N	N	N	N	N	1656	382	1	29.98	2511499112	1571840	2469.43	1274	1656	1262	1656	892	1274	1597.81	2.03	15770	1315	1294	1280	1259	1245	1287	1252	253	382	1000	860	1	1	25258229	418	-1.73	0.95	12	6.22	-960.00	1743.00	7960	20230613	-79.20	1262	20240226	31.22	2020	-18.02	20240115	1262	31.22	20240226	7960	-79.20	20230613	411	302.92	20230314	0.24	N	060900	1000	252 억	513669	N	N	N	00	N
32	20240226	100535	57	100.00	KOSDAQ	N	N	N	N	N	1656	382	1	29.98	2325984056	1459814	2293.43	1274	1656	1262	1656	892	1274	1593.34	2.03	16278	1315	1294	1280	1259	1245	1287	1252	253	382	1000	860	1	1	25258229	418	-1.73	0.95	12	5.78	-960.00	1743.00	7960	20230613	-79.20	1262	20240226	31.22	2020	-18.02	20240115	1262	31.22	20240226	7960	-79.20	20230613	411	302.92	20230314	0.24	N	060900	1000	252 억	513669	N	N	N	00	N
33	20240226	090535	57	100.00	KOSDAQ	N	N	N	N	N	1264	-10	5	-0.78	14059359	11061	17.38	1274	1277	1262	1656	892	1274	1271.07	2.03	-2119	1315	1294	1280	1259	1245	1287	1252	253	382	1000	860	1	1	25258229	319	-1.32	0.73	12	0.04	-960.00	1743.00	7960	20230613	-84.12	1262	20240226	0.16	2020	-37.43	20240115	1262	0.16	20240226	7960	-84.12	20230613	411	207.54	20230314	0.24	N	060900	1000	252 억	513669	N	N	N	00	N
34	20240223	160537	57	100.00	KOSDAQ	N	N	N	N	N	1274	-24	5	-1.85	81473313	63652	76.44	1298	1301	1266	1687	909	1298	1279.98	2.08	-11683	1356	1327	1311	1282	1266	1319	1274	253	389	1000	880	1	1	25258229	322	-1.33	0.73	12	0.25	-960.00	1743.00	7960	20230613	-83.99	1266	20240223	0.63	2020	-36.93	20240115	1266	0.63	20240223	7960	-83.99	20230613	411	209.98	20230314	0.22	N	060900	1000	252 억	525324	N	N	N	00	N
35	20240223	150536	57	100.00	KOSDAQ	N	N	N	N	N	1282	-16	5	-1.23	74898014	58504	70.26	1298	1301	1266	1687	909	1298	1280.22	2.08	-11065	1356	1327	1311	1282	1266	1319	1274	253	389	1000	880	1	1	25258229	324	-1.34	0.74	12	0.23	-960.00	1743.00	7960	20230613	-83.89	1266	20240223	1.26	2020	-36.53	20240115	1266	1.26	20240223	7960	-83.89	20230613	411	211.92	20230314	0.22	N	060900	1000	252 억	525324	N	N	N	00	N
36	20240223	140535	57	100.00	KOSDAQ	N	N	N	N	N	1283	-15	5	-1.16	59207086	46233	55.52	1298	1301	1266	1687	909	1298	1280.62	2.08	-10088	1356	1327	1311	1282	1266	1319	1274	253	389	1000	880	1	1	25258229	324	-1.34	0.74	12	0.18	-960.00	1743.00	7960	20230613	-83.88	1266	20240223	1.34	2020	-36.49	20240115	1266	1.34	20240223	7960	-83.88	20230613	411	212.17	20230314	0.22	N	060900	1000	252 억	525324	N	N	N	00	N
37	20240223	130533	57	100.00	KOSDAQ	N	N	N	N	N	1269	-29	5	-2.23	50098380	39100	46.96	1298	1301	1266	1687	909	1298	1281.29	2.08	-9801	1356	1327	1311	1282	1266	1319	1274	253	389	1000	880	1	1	25258229	321	-1.32	0.73	12	0.15	-960.00	1743.00	7960	20230613	-84.06	1266	20240223	0.24	2020	-37.18	20240115	1266	0.24	20240223	7960	-84.06	20230613	411	208.76	20230314	0.22	N	060900	1000	252 억	525324	N	N	N	00	N
38	20240223	120533	57	100.00	KOSDAQ	N	N	N	N	N	1290	-8	5	-0.62	31690038	24705	29.67	1298	1301	1266	1687	909	1298	1282.74	2.08	-9273	1356	1327	1311	1282	1266	1319	1274	253	389	1000	880	1	1	25258229	326	-1.34	0.74	12	0.10	-960.00	1743.00	7960	20230613	-83.79	1266	20240223	1.90	2020	-36.14	20240115	1266	1.90	20240223	7960	-83.79	20230613	411	213.87	20230314	0.22	N	060900	1000	252 억	525324	N	N	N	00	N
39	20240223	110529	57	100.00	KOSDAQ	N	N	N	N	N	1290	-8	5	-0.62	27758782	21664	26.02	1298	1301	1266	1687	909	1298	1281.33	2.08	-9166	1356	1327	1311	1282	1266	1319	1274	253	389	1000	880	1	1	25258229	326	-1.34	0.74	12	0.09	-960.00	1743.00	7960	20230613	-83.79	1266	20240223	1.90	2020	-36.14	20240115	1266	1.90	20240223	7960	-83.79	20230613	411	213.87	20230314	0.22	N	060900	1000	252 억	525324	N	N	N	00	N
40	20240223	100528	57	100.00	KOSDAQ	N	N	N	N	N	1285	-13	5	-1.00	23938482	18696	22.45	1298	1301	1266	1687	909	1298	1280.41	2.08	-9010	1356	1327	1311	1282	1266	1319	1274	253	389	1000	880	1	1	25258229	325	-1.34	0.74	12	0.07	-960.00	1743.00	7960	20230613	-83.86	1266	20240223	1.50	2020	-36.39	20240115	1266	1.50	20240223	7960	-83.86	20230613	411	212.65	20230314	0.22	N	060900	1000	252 억	525324	N	N	N	00	N
41	20240223	090531	57	100.00	KOSDAQ	N	N	N	N	N	1288	-10	5	-0.77	2303229	1779	2.14	1298	1301	1288	1687	909	1298	1294.68	2.08	-1557	1356	1327	1311	1282	1266	1319	1274	253	389	1000	880	1	1	25258229	325	-1.34	0.74	12	0.01	-960.00	1743.00	7960	20230613	-83.82	1288	20240223	0.00	2020	-36.24	20240115	1288	0.00	20240223	7960	-83.82	20230613	411	213.38	20230314	0.22	N	060900	1000	252 억	525324	N	N	N	00	N
42	20240222	160524	57	100.00	KOSDAQ	N	N	N	N	N	1298	-26	5	-1.96	108405610	83258	91.85	1338	1340	1295	1721	927	1324	1302.04	2.11	-7145	1393	1358	1334	1299	1275	1376	1317	253	397	1000	900	1	1	25258229	328	-1.35	0.74	12	0.33	-960.00	1743.00	7960	20230613	-83.69	1295	20240222	0.23	2020	-35.74	20240115	1295	0.23	20240222	7960	-83.69	20230613	411	215.82	20230314	0.22	N	060900	1000	252 억	532394	N	N	N	00	N
43	20240222	150533	57	100.00	KOSDAQ	N	N	N	N	N	1299	-25	5	-1.89	104555499	80293	88.58	1338	1340	1295	1721	927	1324	1302.17	2.11	-5925	1393	1358	1334	1299	1275	1376	1317	253	397	1000	900	1	1	25258229	328	-1.35	0.75	12	0.32	-960.00	1743.00	7960	20230613	-83.68	1295	20240222	0.31	2020	-35.69	20240115	1295	0.31	20240222	7960	-83.68	20230613	411	216.06	20230314	0.22	N	060900	1000	252 억	532394	N	N	N	00	N
44	20240222	140531	57	100.00	KOSDAQ	N	N	N	N	N	1299	-25	5	-1.89	100537440	77199	85.17	1338	1340	1295	1721	927	1324	1302.32	2.11	-5191	1393	1358	1334	1299	1275	1376	1317	253	397	1000	900	1	1	25258229	328	-1.35	0.75	12	0.31	-960.00	1743.00	7960	20230613	-83.68	1295	20240222	0.31	2020	-35.69	20240115	1295	0.31	20240222	7960	-83.68	20230613	411	216.06	20230314	0.22	N	060900	1000	252 억	532394	N	N	N	00	N
45	20240222	130522	57	100.00	KOSDAQ	N	N	N	N	N	1300	-24	5	-1.81	97249768	74668	82.38	1338	1340	1295	1721	927	1324	1302.43	2.11	-4565	1393	1358	1334	1299	1275	1376	1317	253	397	1000	900	1	1	25258229	328	-1.35	0.75	12	0.30	-960.00	1743.00	7960	20230613	-83.67	1295	20240222	0.39	2020	-35.64	20240115	1295	0.39	20240222	7960	-83.67	20230613	411	216.30	20230314	0.22	N	060900	1000	252 억	532394	N	N	N	00	N
46	20240222	120528	57	100.00	KOSDAQ	N	N	N	N	N	1302	-22	5	-1.66	65956530	50518	55.73	1338	1340	1295	1721	927	1324	1305.60	2.11	-4521	1393	1358	1334	1299	1275	1376	1317	253	397	1000	900	1	1	25258229	329	-1.36	0.75	12	0.20	-960.00	1743.00	7960	20230613	-83.64	1295	20240222	0.54	2020	-35.54	20240115	1295	0.54	20240222	7960	-83.64	20230613	411	216.79	20230314	0.22	N	060900	1000	252 억	532394	N	N	N	00	N
47	20240222	110524	57	100.00	KOSDAQ	N	N	N	N	N	1306	-18	5	-1.36	37357144	28507	31.45	1338	1340	1299	1721	927	1324	1310.46	2.11	-4032	1393	1358	1334	1299	1275	1376	1317	253	397	1000	900	1	1	25258229	330	-1.36	0.75	12	0.11	-960.00	1743.00	7960	20230613	-83.59	1299	20240222	0.54	2020	-35.35	20240115	1299	0.54	20240222	7960	-83.59	20230613	411	217.76	20230314	0.22	N	060900	1000	252 억	532394	N	N	N	00	N
48	20240222	100522	57	100.00	KOSDAQ	N	N	N	N	N	1318	-6	5	-0.45	29024605	22143	24.43	1338	1340	1299	1721	927	1324	1310.78	2.11	-4221	1393	1358	1334	1299	1275	1376	1317	253	397	1000	900	1	1	25258229	333	-1.37	0.76	12	0.09	-960.00	1743.00	7960	20230613	-83.44	1299	20240222	1.46	2020	-34.75	20240115	1299	1.46	20240222	7960	-83.44	20230613	411	220.68	20230314	0.22	N	060900	1000	252 억	532394	N	N	N	00	N
49	20240222	090530	57	100.00	KOSDAQ	N	N	N	N	N	1338	14	2	1.06	470982	352	0.39	1338	1340	1338	1721	927	1324	1338.02	2.11	-76	1393	1358	1334	1299	1275	1376	1317	253	397	1000	900	1	1	25258229	338	-1.39	0.77	12	0.00	-960.00	1743.00	7960	20230613	-83.19	1309	20240206	2.22	2020	-33.76	20240115	1309	2.22	20240206	7960	-83.19	20230613	411	225.55	20230314	0.22	N	060900	1000	252 억	532394	N	N	N	00	N
50	20240221	160525	57	100.00	KOSDAQ	N	N	N	N	N	1324	-12	5	-0.90	118942653	89750	185.02	1310	1369	1310	1736	936	1336	1325.27	2.20	-24621	1371	1353	1332	1314	1293	1343	1304	253	400	1000	900	1	1	25258229	334	-1.38	0.76	12	0.36	-960.00	1743.00	7960	20230613	-83.37	1309	20240206	1.15	2020	-34.46	20240115	1309	1.15	20240206	7960	-83.37	20230613	411	222.14	20230314	0.22	N	060900	1000	252 억	556289	N	N	N	00	N
51	20240221	150521	57	100.00	KOSDAQ	N	N	N	N	N	1321	-15	5	-1.12	115096566	86842	179.03	1310	1369	1310	1736	936	1336	1325.36	2.20	-23771	1371	1353	1332	1314	1293	1343	1304	253	400	1000	900	1	1	25258229	334	-1.38	0.76	12	0.34	-960.00	1743.00	7960	20230613	-83.40	1309	20240206	0.92	2020	-34.60	20240115	1309	0.92	20240206	7960	-83.40	20230613	411	221.41	20230314	0.22	N	060900	1000	252 억	556289	N	N	N	00	N
52	20240221	140522	57	100.00	KOSDAQ	N	N	N	N	N	1325	-11	5	-0.82	87134116	65602	135.24	1310	1369	1310	1736	936	1336	1328.22	2.20	-17060	1371	1353	1332	1314	1293	1343	1304	253	400	1000	900	1	1	25258229	335	-1.38	0.76	12	0.26	-960.00	1743.00	7960	20230613	-83.35	1309	20240206	1.22	2020	-34.41	20240115	1309	1.22	20240206	7960	-83.35	20230613	411	222.38	20230314	0.22	N	060900	1000	252 억	556289	N	N	N	00	N
53	20240221	130522	57	100.00	KOSDAQ	N	N	N	N	N	1320	-16	5	-1.20	75398084	56719	116.93	1310	1369	1310	1736	936	1336	1329.33	2.20	-15461	1371	1353	1332	1314	1293	1343	1304	253	400	1000	900	1	1	25258229	333	-1.38	0.76	12	0.22	-960.00	1743.00	7960	20230613	-83.42	1309	20240206	0.84	2020	-34.65	20240115	1309	0.84	20240206	7960	-83.42	20230613	411	221.17	20230314	0.22	N	060900	1000	252 억	556289	N	N	N	00	N
54	20240221	120522	57	100.00	KOSDAQ	N	N	N	N	N	1325	-11	5	-0.82	59533601	44710	92.17	1310	1369	1310	1736	936	1336	1331.55	2.20	-15002	1371	1353	1332	1314	1293	1343	1304	253	400	1000	900	1	1	25258229	335	-1.38	0.76	12	0.18	-960.00	1743.00	7960	20230613	-83.35	1309	20240206	1.22	2020	-34.41	20240115	1309	1.22	20240206	7960	-83.35	20230613	411	222.38	20230314	0.22	N	060900	1000	252 억	556289	N	N	N	00	N
55	20240221	110527	57	100.00	KOSDAQ	N	N	N	N	N	1336	0	3	0.00	44749318	33608	69.28	1310	1369	1310	1736	936	1336	1331.51	2.20	-7056	1371	1353	1332	1314	1293	1343	1304	253	400	1000	900	1	1	25258229	337	-1.39	0.77	12	0.13	-960.00	1743.00	7960	20230613	-83.22	1309	20240206	2.06	2020	-33.86	20240115	1309	2.06	20240206	7960	-83.22	20230613	411	225.06	20230314	0.22	N	060900	1000	252 억	556289	N	N	N	00	N
56	20240221	100520	57	100.00	KOSDAQ	N	N	N	N	N	1329	-7	5	-0.52	41116004	30881	63.66	1310	1369	1310	1736	936	1336	1331.43	2.20	-6441	1371	1353	1332	1314	1293	1343	1304	253	400	1000	900	1	1	25258229	336	-1.38	0.76	12	0.12	-960.00	1743.00	7960	20230613	-83.30	1309	20240206	1.53	2020	-34.21	20240115	1309	1.53	20240206	7960	-83.30	20230613	411	223.36	20230314	0.22	N	060900	1000	252 억	556289	N	N	N	00	N
57	20240221	090520	57	100.00	KOSDAQ	N	N	N	N	N	1312	-24	5	-1.80	13151765	10037	20.69	1310	1328	1310	1736	936	1336	1310.33	2.20	589	1371	1353	1332	1314	1293	1343	1304	253	400	1000	900	1	1	25258229	331	-1.37	0.75	12	0.04	-960.00	1743.00	7960	20230613	-83.52	1309	20240206	0.23	2020	-35.05	20240115	1309	0.23	20240206	7960	-83.52	20230613	411	219.22	20230314	0.22	N	060900	1000	252 억	556289	N	N	N	00	N
58	20240220	160515	57	100.00	KOSDAQ	N	N	N	N	N	1336	0	3	0.00	63149129	47673	74.13	1341	1350	1311	1736	936	1336	1324.63	2.22	-6658	1403	1369	1349	1315	1295	1359	1305	253	400	1000	900	1	1	25258229	337	-1.39	0.77	12	0.19	-960.00	1743.00	7960	20230613	-83.22	1309	20240206	2.06	2020	-33.86	20240115	1309	2.06	20240206	7960	-83.22	20230613	411	225.06	20230314	0.22	N	060900	1000	252 억	561635	N	N	N	00	N
59	20240220	150518	57	100.00	KOSDAQ	N	N	N	N	N	1325	-11	5	-0.82	58555860	44225	68.77	1341	1350	1311	1736	936	1336	1324.04	2.22	-6285	1403	1369	1349	1315	1295	1359	1305	253	400	1000	900	1	1	25258229	335	-1.38	0.76	12	0.18	-960.00	1743.00	7960	20230613	-83.35	1309	20240206	1.22	2020	-34.41	20240115	1309	1.22	20240206	7960	-83.35	20230613	411	222.38	20230314	0.22	N	060900	1000	252 억	561635	N	N	N	00	N
60	20240220	140519	57	100.00	KOSDAQ	N	N	N	N	N	1324	-12	5	-0.90	37612676	28384	44.14	1341	1350	1311	1736	936	1336	1325.14	2.22	-5481	1403	1369	1349	1315	1295	1359	1305	253	400	1000	900	1	1	25258229	334	-1.38	0.76	12	0.11	-960.00	1743.00	7960	20230613	-83.37	1309	20240206	1.15	2020	-34.46	20240115	1309	1.15	20240206	7960	-83.37	20230613	411	222.14	20230314	0.22	N	060900	1000	252 억	561635	N	N	N	00	N
61	20240220	130519	57	100.00	KOSDAQ	N	N	N	N	N	1320	-16	5	-1.20	32509943	24517	38.13	1341	1350	1311	1736	936	1336	1326.02	2.22	-5146	1403	1369	1349	1315	1295	1359	1305	253	400	1000	900	1	1	25258229	333	-1.38	0.76	12	0.10	-960.00	1743.00	7960	20230613	-83.42	1309	20240206	0.84	2020	-34.65	20240115	1309	0.84	20240206	7960	-83.42	20230613	411	221.17	20230314	0.22	N	060900	1000	252 억	561635	N	N	N	00	N
62	20240220	120516	57	100.00	KOSDAQ	N	N	N	N	N	1325	-11	5	-0.82	19841053	14910	23.19	1341	1350	1311	1736	936	1336	1330.72	2.22	-4355	1403	1369	1349	1315	1295	1359	1305	253	400	1000	900	1	1	25258229	335	-1.38	0.76	12	0.06	-960.00	1743.00	7960	20230613	-83.35	1309	20240206	1.22	2020	-34.41	20240115	1309	1.22	20240206	7960	-83.35	20230613	411	222.38	20230314	0.22	N	060900	1000	252 억	561635	N	N	N	00	N
63	20240220	110515	57	100.00	KOSDAQ	N	N	N	N	N	1322	-14	5	-1.05	14447894	10845	16.86	1341	1350	1311	1736	936	1336	1332.22	2.22	-2321	1403	1369	1349	1315	1295	1359	1305	253	400	1000	900	1	1	25258229	334	-1.38	0.76	12	0.04	-960.00	1743.00	7960	20230613	-83.39	1309	20240206	0.99	2020	-34.55	20240115	1309	0.99	20240206	7960	-83.39	20230613	411	221.65	20230314	0.22	N	060900	1000	252 억	561635	N	N	N	00	N
64	20240220	100507	57	100.00	KOSDAQ	N	N	N	N	N	1345	9	2	0.67	11183564	8400	13.06	1341	1350	1311	1736	936	1336	1331.38	2.22	-667	1403	1369	1349	1315	1295	1359	1305	253	400	1000	900	1	1	25258229	340	-1.40	0.77	12	0.03	-960.00	1743.00	7960	20230613	-83.10	1309	20240206	2.75	2020	-33.42	20240115	1309	2.75	20240206	7960	-83.10	20230613	411	227.25	20230314	0.22	N	060900	1000	252 억	561635	N	N	N	00	N
65	20240220	090519	57	100.00	KOSDAQ	N	N	N	N	N	1341	5	2	0.37	1255176	936	1.46	1341	1341	1341	1736	936	1336	1341.00	2.22	-5	1403	1369	1349	1315	1295	1359	1305	253	400	1000	900	1	1	25258229	339	-1.40	0.77	12	0.00	-960.00	1743.00	7960	20230613	-83.15	1309	20240206	2.44	2020	-33.61	20240115	1309	2.44	20240206	7960	-83.15	20230613	411	226.28	20230314	0.22	N	060900	1000	252 억	561635	N	N	N	00	N
66	20240219	160518	57	100.00	KOSDAQ	N	N	N	N	N	1336	-8	5	-0.60	86111885	64306	111.97	1380	1383	1329	1747	941	1344	1339.10	2.23	-3054	1414	1379	1359	1324	1304	1369	1314	253	403	1000	910	1	1	25258229	337	-1.39	0.77	12	0.25	-960.00	1743.00	7960	20230613	-83.22	1309	20240206	2.06	2020	-33.86	20240115	1309	2.06	20240206	7960	-83.22	20230613	411	225.06	20230314	0.22	N	060900	1000	252 억	564079	N	N	N	00	N
67	20240219	150521	57	100.00	KOSDAQ	N	N	N	N	N	1336	-8	5	-0.60	72415706	54016	94.05	1380	1383	1329	1747	941	1344	1340.63	2.23	-2925	1414	1379	1359	1324	1304	1369	1314	253	403	1000	910	1	1	25258229	337	-1.39	0.77	12	0.21	-960.00	1743.00	7960	20230613	-83.22	1309	20240206	2.06	2020	-33.86	20240115	1309	2.06	20240206	7960	-83.22	20230613	411	225.06	20230314	0.22	N	060900	1000	252 억	564079	N	N	N	00	N
68	20240219	140520	57	100.00	KOSDAQ	N	N	N	N	N	1345	1	2	0.07	40647968	30190	52.57	1380	1383	1331	1747	941	1344	1346.41	2.23	-58	1414	1379	1359	1324	1304	1369	1314	253	403	1000	910	1	1	25258229	340	-1.40	0.77	12	0.12	-960.00	1743.00	7960	20230613	-83.10	1309	20240206	2.75	2020	-33.42	20240115	1309	2.75	20240206	7960	-83.10	20230613	411	227.25	20230314	0.22	N	060900	1000	252 억	564079	N	N	N	00	N
69	20240219	130519	57	100.00	KOSDAQ	N	N	N	N	N	1340	-4	5	-0.30	38649170	28704	49.98	1380	1383	1331	1747	941	1344	1346.47	2.23	36	1414	1379	1359	1324	1304	1369	1314	253	403	1000	910	1	1	25258229	338	-1.40	0.77	12	0.11	-960.00	1743.00	7960	20230613	-83.17	1309	20240206	2.37	2020	-33.66	20240115	1309	2.37	20240206	7960	-83.17	20230613	411	226.03	20230314	0.22	N	060900	1000	252 억	564079	N	N	N	00	N
70	20240219	120519	57	100.00	KOSDAQ	N	N	N	N	N	1337	-7	5	-0.52	35707192	26513	46.16	1380	1383	1331	1747	941	1344	1346.78	2.23	471	1414	1379	1359	1324	1304	1369	1314	253	403	1000	910	1	1	25258229	338	-1.39	0.77	12	0.10	-960.00	1743.00	7960	20230613	-83.20	1309	20240206	2.14	2020	-33.81	20240115	1309	2.14	20240206	7960	-83.20	20230613	411	225.30	20230314	0.22	N	060900	1000	252 억	564079	N	N	N	00	N
71	20240219	110519	57	100.00	KOSDAQ	N	N	N	N	N	1347	3	2	0.22	17145081	12692	22.10	1380	1383	1340	1747	941	1344	1350.86	2.23	1198	1414	1379	1359	1324	1304	1369	1314	253	403	1000	910	1	1	25258229	340	-1.40	0.77	12	0.05	-960.00	1743.00	7960	20230613	-83.08	1309	20240206	2.90	2020	-33.32	20240115	1309	2.90	20240206	7960	-83.08	20230613	411	227.74	20230314	0.22	N	060900	1000	252 억	564079	N	N	N	00	N
72	20240219	100513	57	100.00	KOSDAQ	N	N	N	N	N	1347	3	2	0.22	13582263	10048	17.50	1380	1383	1340	1747	941	1344	1351.74	2.23	978	1414	1379	1359	1324	1304	1369	1314	253	403	1000	910	1	1	25258229	340	-1.40	0.77	12	0.04	-960.00	1743.00	7960	20230613	-83.08	1309	20240206	2.90	2020	-33.32	20240115	1309	2.90	20240206	7960	-83.08	20230613	411	227.74	20230314	0.22	N	060900	1000	252 억	564079	N	N	N	00	N
73	20240219	090517	57	100.00	KOSDAQ	N	N	N	N	N	1373	29	2	2.16	1337978	970	1.69	1380	1383	1373	1747	941	1344	1379.36	2.23	-337	1414	1379	1359	1324	1304	1369	1314	253	403	1000	910	1	1	25258229	347	-1.43	0.79	12	0.00	-960.00	1743.00	7960	20230613	-82.75	1309	20240206	4.89	2020	-32.03	20240115	1309	4.89	20240206	7960	-82.75	20230613	411	234.06	20230314	0.22	N	060900	1000	252 억	564079	N	N	N	00	N
74	20240216	160513	57	100.00	KOSDAQ	N	N	N	N	N	1344	-16	5	-1.18	77244343	57240	105.85	1394	1394	1339	1768	952	1360	1349.48	2.29	-15068	1406	1383	1366	1343	1326	1394	1354	253	408	1000	920	1	1	25258229	339	-1.40	0.77	12	0.23	-960.00	1743.00	7960	20230613	-83.12	1309	20240206	2.67	2020	-33.47	20240115	1309	2.67	20240206	7960	-83.12	20230613	411	227.01	20230314	0.22	N	060900	1000	252 억	577878	N	N	N	00	N
75	20240216	150516	57	100.00	KOSDAQ	N	N	N	N	N	1344	-16	5	-1.18	63011722	46646	86.26	1394	1394	1339	1768	952	1360	1350.85	2.29	-14932	1406	1383	1366	1343	1326	1394	1354	253	408	1000	920	1	1	25258229	339	-1.40	0.77	12	0.18	-960.00	1743.00	7960	20230613	-83.12	1309	20240206	2.67	2020	-33.47	20240115	1309	2.67	20240206	7960	-83.12	20230613	411	227.01	20230314	0.22	N	060900	1000	252 억	577878	N	N	N	00	N
76	20240216	140519	57	100.00	KOSDAQ	N	N	N	N	N	1348	-12	5	-0.88	36170344	26684	49.34	1394	1394	1345	1768	952	1360	1355.51	2.29	-9909	1406	1383	1366	1343	1326	1394	1354	253	408	1000	920	1	1	25258229	340	-1.40	0.77	12	0.11	-960.00	1743.00	7960	20230613	-83.07	1309	20240206	2.98	2020	-33.27	20240115	1309	2.98	20240206	7960	-83.07	20230613	411	227.98	20230314	0.22	N	060900	1000	252 억	577878	N	N	N	00	N
77	20240216	130513	57	100.00	KOSDAQ	N	N	N	N	N	1351	-9	5	-0.66	30033181	22140	40.94	1394	1394	1345	1768	952	1360	1356.51	2.29	-9338	1406	1383	1366	1343	1326	1394	1354	253	408	1000	920	1	1	25258229	341	-1.41	0.78	12	0.09	-960.00	1743.00	7960	20230613	-83.03	1309	20240206	3.21	2020	-33.12	20240115	1309	3.21	20240206	7960	-83.03	20230613	411	228.71	20230314	0.22	N	060900	1000	252 억	577878	N	N	N	00	N
78	20240216	120516	57	100.00	KOSDAQ	N	N	N	N	N	1354	-6	5	-0.44	26469913	19505	36.07	1394	1394	1345	1768	952	1360	1357.08	2.29	-7698	1406	1383	1366	1343	1326	1394	1354	253	408	1000	920	1	1	25258229	342	-1.41	0.78	12	0.08	-960.00	1743.00	7960	20230613	-82.99	1309	20240206	3.44	2020	-32.97	20240115	1309	3.44	20240206	7960	-82.99	20230613	411	229.44	20230314	0.22	N	060900	1000	252 억	577878	N	N	N	00	N
79	20240216	110517	57	100.00	KOSDAQ	N	N	N	N	N	1355	-5	5	-0.37	22925225	16888	31.23	1394	1394	1345	1768	952	1360	1357.49	2.29	-7688	1406	1383	1366	1343	1326	1394	1354	253	408	1000	920	1	1	25258229	342	-1.41	0.78	12	0.07	-960.00	1743.00	7960	20230613	-82.98	1309	20240206	3.51	2020	-32.92	20240115	1309	3.51	20240206	7960	-82.98	20230613	411	229.68	20230314	0.22	N	060900	1000	252 억	577878	N	N	N	00	N
80	20240216	100514	57	100.00	KOSDAQ	N	N	N	N	N	1345	-15	5	-1.10	21289014	15678	28.99	1394	1394	1345	1768	952	1360	1357.89	2.29	-7389	1406	1383	1366	1343	1326	1394	1354	253	408	1000	920	1	1	25258229	340	-1.40	0.77	12	0.06	-960.00	1743.00	7960	20230613	-83.10	1309	20240206	2.75	2020	-33.42	20240115	1309	2.75	20240206	7960	-83.10	20230613	411	227.25	20230314	0.22	N	060900	1000	252 억	577878	N	N	N	00	N
81	20240216	090509	57	100.00	KOSDAQ	N	N	N	N	N	1365	5	2	0.37	5483738	4004	7.40	1394	1394	1360	1768	952	1360	1369.56	2.29	-2084	1406	1383	1366	1343	1326	1394	1354	253	408	1000	920	1	1	25258229	345	-1.42	0.78	12	0.02	-960.00	1743.00	7960	20230613	-82.85	1309	20240206	4.28	2020	-32.43	20240115	1309	4.28	20240206	7960	-82.85	20230613	411	232.12	20230314	0.22	N	060900	1000	252 억	577878	N	N	N	00	N
82	20240215	160512	57	100.00	KOSDAQ	N	N	N	N	N	1360	-2	5	-0.15	73648831	54046	148.98	1349	1389	1349	1770	954	1362	1362.71	2.27	4023	1405	1383	1356	1334	1307	1394	1345	253	408	1000	920	1	1	25258229	344	-1.42	0.78	12	0.21	-960.00	1743.00	7960	20230613	-82.91	1309	20240206	3.90	2020	-32.67	20240115	1309	3.90	20240206	7960	-82.91	20230613	411	230.90	20230314	0.21	N	060900	1000	252 억	573419	N	N	N	00	N
83	20240215	150515	57	100.00	KOSDAQ	N	N	N	N	N	1360	-2	5	-0.15	71971967	52813	145.58	1349	1389	1349	1770	954	1362	1362.77	2.27	4032	1405	1383	1356	1334	1307	1394	1345	253	408	1000	920	1	1	25258229	344	-1.42	0.78	12	0.21	-960.00	1743.00	7960	20230613	-82.91	1309	20240206	3.90	2020	-32.67	20240115	1309	3.90	20240206	7960	-82.91	20230613	411	230.90	20230314	0.21	N	060900	1000	252 억	573419	N	N	N	00	N
84	20240215	140512	57	100.00	KOSDAQ	N	N	N	N	N	1360	-2	5	-0.15	66559733	48831	134.60	1349	1389	1349	1770	954	1362	1363.06	2.27	4334	1405	1383	1356	1334	1307	1394	1345	253	408	1000	920	1	1	25258229	344	-1.42	0.78	12	0.19	-960.00	1743.00	7960	20230613	-82.91	1309	20240206	3.90	2020	-32.67	20240115	1309	3.90	20240206	7960	-82.91	20230613	411	230.90	20230314	0.21	N	060900	1000	252 억	573419	N	N	N	00	N
85	20240215	130509	57	100.00	KOSDAQ	N	N	N	N	N	1365	3	2	0.22	56007570	41088	113.26	1349	1389	1349	1770	954	1362	1363.11	2.27	4545	1405	1383	1356	1334	1307	1394	1345	253	408	1000	920	1	1	25258229	345	-1.42	0.78	12	0.16	-960.00	1743.00	7960	20230613	-82.85	1309	20240206	4.28	2020	-32.43	20240115	1309	4.28	20240206	7960	-82.85	20230613	411	232.12	20230314	0.21	N	060900	1000	252 억	573419	N	N	N	00	N
86	20240215	120512	57	100.00	KOSDAQ	N	N	N	N	N	1364	2	2	0.15	54078974	39674	109.36	1349	1389	1349	1770	954	1362	1363.08	2.27	4688	1405	1383	1356	1334	1307	1394	1345	253	408	1000	920	1	1	25258229	345	-1.42	0.78	12	0.16	-960.00	1743.00	7960	20230613	-82.86	1309	20240206	4.20	2020	-32.48	20240115	1309	4.20	20240206	7960	-82.86	20230613	411	231.87	20230314	0.21	N	060900	1000	252 억	573419	N	N	N	00	N
87	20240215	110509	57	100.00	KOSDAQ	N	N	N	N	N	1382	20	2	1.47	46794704	34392	94.80	1349	1389	1349	1770	954	1362	1360.63	2.27	8993	1405	1383	1356	1334	1307	1394	1345	253	408	1000	920	1	1	25258229	349	-1.44	0.79	12	0.14	-960.00	1743.00	7960	20230613	-82.64	1309	20240206	5.58	2020	-31.58	20240115	1309	5.58	20240206	7960	-82.64	20230613	411	236.25	20230314	0.21	N	060900	1000	252 억	573419	N	N	N	00	N
88	20240215	100508	57	100.00	KOSDAQ	N	N	N	N	N	1374	12	2	0.88	32909009	24207	66.73	1349	1389	1349	1770	954	1362	1359.48	2.27	11560	1405	1383	1356	1334	1307	1394	1345	253	408	1000	920	1	1	25258229	347	-1.43	0.79	12	0.10	-960.00	1743.00	7960	20230613	-82.74	1309	20240206	4.97	2020	-31.98	20240115	1309	4.97	20240206	7960	-82.74	20230613	411	234.31	20230314	0.21	N	060900	1000	252 억	573419	N	N	N	00	N
89	20240215	090508	57	100.00	KOSDAQ	N	N	N	N	N	1362	0	3	0.00	4895720	3614	9.96	1349	1362	1349	1770	954	1362	1354.65	2.27	1623	1405	1383	1356	1334	1307	1394	1345	253	408	1000	920	1	1	25258229	344	-1.42	0.78	12	0.01	-960.00	1743.00	7960	20230613	-82.89	1309	20240206	4.05	2020	-32.57	20240115	1309	4.05	20240206	7960	-82.89	20230613	411	231.39	20230314	0.21	N	060900	1000	252 억	573419	N	N	N	00	N
90	20240214	160505	57	100.00	KOSDAQ	N	N	N	N	N	1362	10	2	0.74	49034292	36268	69.24	1339	1378	1329	1757	947	1352	1352.00	2.28	-5137	1384	1368	1348	1332	1312	1376	1340	253	405	1000	910	1	1	25258229	344	-1.42	0.78	12	0.14	-960.00	1743.00	7960	20230613	-82.89	1309	20240206	4.05	2020	-32.57	20240115	1309	4.05	20240206	7960	-82.89	20230613	411	231.39	20230314	0.21	N	060900	1000	252 억	576739	N	N	N	00	N
91	20240214	150506	57	100.00	KOSDAQ	N	N	N	N	N	1361	9	2	0.67	43015803	31838	60.79	1339	1378	1329	1757	947	1352	1351.08	2.28	-4824	1384	1368	1348	1332	1312	1376	1340	253	405	1000	910	1	1	25258229	344	-1.42	0.78	12	0.13	-960.00	1743.00	7960	20230613	-82.90	1309	20240206	3.97	2020	-32.62	20240115	1309	3.97	20240206	7960	-82.90	20230613	411	231.14	20230314	0.21	N	060900	1000	252 억	576739	N	N	N	00	N
92	20240214	140504	57	100.00	KOSDAQ	N	N	N	N	N	1376	24	2	1.78	38409973	28459	54.33	1339	1378	1329	1757	947	1352	1349.66	2.28	-4539	1384	1368	1348	1332	1312	1376	1340	253	405	1000	910	1	1	25258229	348	-1.43	0.79	12	0.11	-960.00	1743.00	7960	20230613	-82.71	1309	20240206	5.12	2020	-31.88	20240115	1309	5.12	20240206	7960	-82.71	20230613	411	234.79	20230314	0.21	N	060900	1000	252 억	576739	N	N	N	00	N
93	20240214	130506	57	100.00	KOSDAQ	N	N	N	N	N	1352	0	3	0.00	26076818	19428	37.09	1339	1359	1329	1757	947	1352	1342.23	2.28	-3961	1384	1368	1348	1332	1312	1376	1340	253	405	1000	910	1	1	25258229	341	-1.41	0.78	12	0.08	-960.00	1743.00	7960	20230613	-83.02	1309	20240206	3.28	2020	-33.07	20240115	1309	3.28	20240206	7960	-83.02	20230613	411	228.95	20230314	0.21	N	060900	1000	252 억	576739	N	N	N	00	N
94	20240214	120502	57	100.00	KOSDAQ	N	N	N	N	N	1352	0	3	0.00	24397857	18184	34.72	1339	1359	1329	1757	947	1352	1341.72	2.28	-3848	1384	1368	1348	1332	1312	1376	1340	253	405	1000	910	1	1	25258229	341	-1.41	0.78	12	0.07	-960.00	1743.00	7960	20230613	-83.02	1309	20240206	3.28	2020	-33.07	20240115	1309	3.28	20240206	7960	-83.02	20230613	411	228.95	20230314	0.21	N	060900	1000	252 억	576739	N	N	N	00	N
95	20240214	110508	57	100.00	KOSDAQ	N	N	N	N	N	1349	-3	5	-0.22	17188419	12852	24.54	1339	1353	1329	1757	947	1352	1337.41	2.28	-3856	1384	1368	1348	1332	1312	1376	1340	253	405	1000	910	1	1	25258229	341	-1.41	0.77	12	0.05	-960.00	1743.00	7960	20230613	-83.05	1309	20240206	3.06	2020	-33.22	20240115	1309	3.06	20240206	7960	-83.05	20230613	411	228.22	20230314	0.21	N	060900	1000	252 억	576739	N	N	N	00	N
96	20240214	090500	57	100.00	KOSDAQ	N	N	N	N	N	1341	-11	5	-0.81	2733775	2042	3.90	1339	1341	1332	1757	947	1352	1338.77	2.28	-599	1384	1368	1348	1332	1312	1376	1340	253	405	1000	910	1	1	25258229	339	-1.40	0.77	12	0.01	-960.00	1743.00	7960	20230613	-83.15	1309	20240206	2.44	2020	-33.61	20240115	1309	2.44	20240206	7960	-83.15	20230613	411	226.28	20230314	0.21	N	060900	1000	252 억	576739	N	N	N	00	N
97	20240213	160500	57	100.00	KOSDAQ	N	N	N	N	N	1352	22	2	1.65	69798878	52300	93.52	1330	1364	1328	1729	931	1330	1334.56	2.27	2139	1407	1368	1344	1305	1281	1356	1293	253	399	1000	900	1	1	25258229	341	-1.41	0.78	12	0.21	-960.00	1743.00	7960	20230613	-83.02	1309	20240206	3.28	2020	-33.07	20240115	1309	3.28	20240206	7960	-83.02	20230613	411	228.95	20230314	0.21	N	060900	1000	252 억	574592	N	N	N	00	N
98	20240213	150457	57	100.00	KOSDAQ	N	N	N	N	N	1329	-1	5	-0.08	66869692	50124	89.63	1330	1364	1328	1729	931	1330	1334.09	2.27	2173	1407	1368	1344	1305	1281	1356	1293	253	399	1000	900	1	1	25258229	336	-1.38	0.76	12	0.20	-960.00	1743.00	7960	20230613	-83.30	1309	20240206	1.53	2020	-34.21	20240115	1309	1.53	20240206	7960	-83.30	20230613	411	223.36	20230314	0.21	N	060900	1000	252 억	574592	N	N	N	00	N
99	20240213	140506	57	100.00	KOSDAQ	N	N	N	N	N	1344	14	2	1.05	51341997	38483	68.82	1330	1364	1328	1729	931	1330	1334.15	2.27	1483	1407	1368	1344	1305	1281	1356	1293	253	399	1000	900	1	1	25258229	339	-1.40	0.77	12	0.15	-960.00	1743.00	7960	20230613	-83.12	1309	20240206	2.67	2020	-33.47	20240115	1309	2.67	20240206	7960	-83.12	20230613	411	227.01	20230314	0.21	N	060900	1000	252 억	574592	N	N	N	00	N
100	20240213	130500	57	100.00	KOSDAQ	N	N	N	N	N	1336	6	2	0.45	48496664	36361	65.02	1330	1364	1328	1729	931	1330	1333.75	2.27	784	1407	1368	1344	1305	1281	1356	1293	253	399	1000	900	1	1	25258229	337	-1.39	0.77	12	0.14	-960.00	1743.00	7960	20230613	-83.22	1309	20240206	2.06	2020	-33.86	20240115	1309	2.06	20240206	7960	-83.22	20230613	411	225.06	20230314	0.21	N	060900	1000	252 억	574592	N	N	N	00	N
101	20240213	120505	57	100.00	KOSDAQ	N	N	N	N	N	1335	5	2	0.38	46553126	34912	62.43	1330	1364	1328	1729	931	1330	1333.44	2.27	774	1407	1368	1344	1305	1281	1356	1293	253	399	1000	900	1	1	25258229	337	-1.39	0.77	12	0.14	-960.00	1743.00	7960	20230613	-83.23	1309	20240206	1.99	2020	-33.91	20240115	1309	1.99	20240206	7960	-83.23	20230613	411	224.82	20230314	0.21	N	060900	1000	252 억	574592	N	N	N	00	N
102	20240213	110503	57	100.00	KOSDAQ	N	N	N	N	N	1329	-1	5	-0.08	33088074	24810	44.37	1330	1364	1328	1729	931	1330	1333.66	2.27	-1376	1407	1368	1344	1305	1281	1356	1293	253	399	1000	900	1	1	25258229	336	-1.38	0.76	12	0.10	-960.00	1743.00	7960	20230613	-83.30	1309	20240206	1.53	2020	-34.21	20240115	1309	1.53	20240206	7960	-83.30	20230613	411	223.36	20230314	0.21	N	060900	1000	252 억	574592	N	N	N	00	N
103	20240213	100417	57	100.00	KOSDAQ	N	N	N	N	N	1337	7	2	0.53	9005896	6732	12.04	1330	1364	1330	1729	931	1330	1337.77	2.27	-1264	1407	1368	1344	1305	1281	1356	1293	253	399	1000	900	1	1	25258229	338	-1.39	0.77	12	0.03	-960.00	1743.00	7960	20230613	-83.20	1309	20240206	2.14	2020	-33.81	20240115	1309	2.14	20240206	7960	-83.20	20230613	411	225.30	20230314	0.21	N	060900	1000	252 억	574592	N	N	N	00	N

42 KiB Raw Blame History

42 KiB

Raw Blame History