KissMeData/074430/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	194	2	13.37	68652921494	41075261	4969.39	1449	1760	1427	1886	1016	1451	1671.45	0.89	12246	1491	1470	1436	1415	1381	1481	1426	88	435	100	1070	1	1	87826844	1445	-19.82	2.81	12	46.77	-83.00	585.00	1975	20230405	-16.71	1125	20231024	46.22	1950	-15.64	20240103	1350	21.85	20240102	1975	-16.71	20230405	1125	46.22	20231024	3.02	N	074430	100	87 억	784900	N	N	1	N	N
3	20240229	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1623	172	2	11.85	66522504381	39771829	4811.70	1449	1760	1427	1886	1016	1451	1672.61	0.89	-15144	1491	1470	1436	1415	1381	1481	1426	88	435	100	1070	1	1	87826844	1425	-19.55	2.77	12	45.28	-83.00	585.00	1975	20230405	-17.82	1125	20231024	44.27	1950	-16.77	20240103	1350	20.22	20240102	1975	-17.82	20230405	1125	44.27	20231024	3.02	N	074430	100	87 억	784900	N	N	3	N	N
4	20240229	140623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	299	2	20.61	54717649761	32659830	3951.27	1449	1760	1427	1886	1016	1451	1675.39	0.89	-229359	1491	1470	1436	1415	1381	1481	1426	88	435	100	1070	1	1	87826844	1537	-21.08	2.99	12	37.19	-83.00	585.00	1975	20230405	-11.39	1125	20231024	55.56	1950	-10.26	20240103	1350	29.63	20240102	1975	-11.39	20230405	1125	55.56	20231024	3.02	N	074430	100	87 억	784900	N	N	3	N	N
5	20240229	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	171	2	11.78	26597978884	16114620	1949.59	1449	1720	1427	1886	1016	1451	1650.56	0.89	-185797	1491	1470	1436	1415	1381	1481	1426	88	435	100	1070	1	1	87826844	1425	-19.54	2.77	12	18.35	-83.00	585.00	1975	20230405	-17.87	1125	20231024	44.18	1950	-16.82	20240103	1350	20.15	20240102	1975	-17.87	20230405	1125	44.18	20231024	3.02	N	074430	100	87 억	784900	N	N	3	N	N
6	20240229	120623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	42	2	2.89	599434717	408936	49.47	1449	1500	1427	1886	1016	1451	1465.88	0.89	71419	1491	1470	1436	1415	1381	1481	1426	88	435	100	1070	1	1	87826844	1311	-17.99	2.55	12	0.47	-83.00	585.00	1975	20230405	-24.41	1125	20231024	32.71	1950	-23.44	20240103	1350	10.59	20240102	1975	-24.41	20230405	1125	32.71	20231024	3.02	N	074430	100	87 억	784900	N	N	3	N	N
7	20240229	110624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1462	11	2	0.76	275355630	190278	23.02	1449	1465	1427	1886	1016	1451	1447.10	0.89	48728	1491	1470	1436	1415	1381	1481	1426	88	435	100	1070	1	1	87826844	1284	-17.61	2.50	12	0.22	-83.00	585.00	1975	20230405	-25.97	1125	20231024	29.96	1950	-25.03	20240103	1350	8.30	20240102	1975	-25.97	20230405	1125	29.96	20231024	3.02	N	074430	100	87 억	784900	N	N	3	N	N
8	20240229	100624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1449	-2	5	-0.14	129387957	89977	10.89	1449	1454	1427	1886	1016	1451	1437.85	0.89	24299	1491	1470	1436	1415	1381	1481	1426	88	435	100	1070	1	1	87826844	1273	-17.46	2.48	12	0.10	-83.00	585.00	1975	20230405	-26.63	1125	20231024	28.80	1950	-25.69	20240103	1350	7.33	20240102	1975	-26.63	20230405	1125	28.80	20231024	3.02	N	074430	100	87 억	784900	N	N	3	N	N
9	20240229	090623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1437	-14	5	-0.96	44188560	30849	3.73	1449	1450	1427	1886	1016	1451	1431.73	0.89	8863	1491	1470	1436	1415	1381	1481	1426	88	435	100	1070	1	1	87826844	1262	-17.31	2.46	12	0.04	-83.00	585.00	1975	20230405	-27.24	1125	20231024	27.73	1950	-26.31	20240103	1350	6.44	20240102	1975	-27.24	20230405	1125	27.73	20231024	3.02	N	074430	100	87 억	784900	N	N	3	N	N
10	20240228	160547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	14	2	0.97	1165826191	818095	5.53	1430	1457	1402	1868	1006	1437	1424.79	0.77	106485	1750	1593	1490	1333	1230	1672	1412	88	431	100	1060	1	1	87826844	1274	-17.48	2.48	12	0.93	-83.00	585.00	1975	20230405	-26.53	1125	20231024	28.98	1950	-25.59	20240103	1350	7.48	20240102	1975	-26.53	20230405	1125	28.98	20231024	3.03	N	074430	100	87 억	675117	N	N	3	N	N
11	20240228	150548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1446	9	2	0.63	1093872851	768453	5.20	1430	1457	1402	1868	1006	1437	1423.47	0.77	97422	1750	1593	1490	1333	1230	1672	1412	88	431	100	1060	1	1	87826844	1270	-17.42	2.47	12	0.87	-83.00	585.00	1975	20230405	-26.78	1125	20231024	28.53	1950	-25.85	20240103	1350	7.11	20240102	1975	-26.78	20230405	1125	28.53	20231024	3.03	N	074430	100	87 억	675117	N	N	1	N	N
12	20240228	140624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1421	-16	5	-1.11	884741273	622990	4.21	1430	1450	1402	1868	1006	1437	1420.15	0.77	35753	1750	1593	1490	1333	1230	1672	1412	88	431	100	1060	1	1	87826844	1248	-17.12	2.43	12	0.71	-83.00	585.00	1975	20230405	-28.05	1125	20231024	26.31	1950	-27.13	20240103	1350	5.26	20240102	1975	-28.05	20230405	1125	26.31	20231024	3.03	N	074430	100	87 억	675117	N	N	1	N	N
13	20240228	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	-33	5	-2.30	808480476	569046	3.85	1430	1450	1402	1868	1006	1437	1420.76	0.77	7419	1750	1593	1490	1333	1230	1672	1412	88	431	100	1060	1	1	87826844	1233	-16.92	2.40	12	0.65	-83.00	585.00	1975	20230405	-28.91	1125	20231024	24.80	1950	-28.00	20240103	1350	4.00	20240102	1975	-28.91	20230405	1125	24.80	20231024	3.03	N	074430	100	87 억	675117	N	N	1	N	N
14	20240228	120624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	-22	5	-1.53	693934641	487640	3.30	1430	1450	1407	1868	1006	1437	1423.05	0.77	9758	1750	1593	1490	1333	1230	1672	1412	88	431	100	1060	1	1	87826844	1243	-17.05	2.42	12	0.56	-83.00	585.00	1975	20230405	-28.35	1125	20231024	25.78	1950	-27.44	20240103	1350	4.81	20240102	1975	-28.35	20230405	1125	25.78	20231024	3.03	N	074430	100	87 억	675117	N	N	1	N	N
15	20240228	110556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	-22	5	-1.53	612969243	430220	2.91	1430	1450	1410	1868	1006	1437	1424.78	0.77	14523	1750	1593	1490	1333	1230	1672	1412	88	431	100	1060	1	1	87826844	1243	-17.05	2.42	12	0.49	-83.00	585.00	1975	20230405	-28.35	1125	20231024	25.78	1950	-27.44	20240103	1350	4.81	20240102	1975	-28.35	20230405	1125	25.78	20231024	3.03	N	074430	100	87 억	675117	N	N	1	N	N
16	20240228	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	-21	5	-1.46	460672105	322482	2.18	1430	1450	1411	1868	1006	1437	1428.52	0.77	51637	1750	1593	1490	1333	1230	1672	1412	88	431	100	1060	1	1	87826844	1244	-17.06	2.42	12	0.37	-83.00	585.00	1975	20230405	-28.30	1125	20231024	25.87	1950	-27.38	20240103	1350	4.89	20240102	1975	-28.30	20230405	1125	25.87	20231024	3.03	N	074430	100	87 억	675117	N	N	1	N	N
17	20240228	090624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1429	-8	5	-0.56	113789220	79903	0.54	1430	1439	1411	1868	1006	1437	1424.09	0.77	2827	1750	1593	1490	1333	1230	1672	1412	88	431	100	1060	1	1	87826844	1255	-17.22	2.44	12	0.09	-83.00	585.00	1975	20230405	-27.65	1125	20231024	27.02	1950	-26.72	20240103	1350	5.85	20240102	1975	-27.65	20230405	1125	27.02	20231024	3.03	N	074430	100	87 억	675117	N	N	1	N	N
18	20240227	160622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1437	34	2	2.42	22820394263	14683492	5699.85	1410	1647	1387	1823	983	1403	1554.24	1.05	-245329	1443	1422	1411	1390	1379	1417	1385	88	420	100	1030	1	1	87826844	1262	-17.31	2.46	12	16.72	-83.00	585.00	1975	20230405	-27.24	1125	20231024	27.73	1950	-26.31	20240103	1350	6.44	20240102	1975	-27.24	20230405	1125	27.73	20231024	3.03	N	074430	100	87 억	921207	N	N	1	N	N
19	20240227	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1429	26	2	1.85	22468923929	14438414	5604.71	1410	1647	1387	1823	983	1403	1556.19	1.05	-336656	1443	1422	1411	1390	1379	1417	1385	88	420	100	1030	1	1	87826844	1255	-17.22	2.44	12	16.44	-83.00	585.00	1975	20230405	-27.65	1125	20231024	27.02	1950	-26.72	20240103	1350	5.85	20240102	1975	-27.65	20230405	1125	27.02	20231024	3.03	N	074430	100	87 억	921207	N	N	1	N	N
20	20240227	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	30	2	2.14	21534060585	13786974	5351.84	1410	1647	1387	1823	983	1403	1561.91	1.05	-421111	1443	1422	1411	1390	1379	1417	1385	88	420	100	1030	1	1	87826844	1259	-17.27	2.45	12	15.70	-83.00	585.00	1975	20230405	-27.44	1125	20231024	27.38	1950	-26.51	20240103	1350	6.15	20240102	1975	-27.44	20230405	1125	27.38	20231024	3.03	N	074430	100	87 억	921207	N	N	1	N	N
21	20240227	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	214	2	15.25	15724634938	9938249	3857.84	1410	1647	1387	1823	983	1403	1582.23	1.05	-342096	1443	1422	1411	1390	1379	1417	1385	88	420	100	1030	1	1	87826844	1420	-19.48	2.76	12	11.32	-83.00	585.00	1975	20230405	-18.13	1125	20231024	43.73	1950	-17.08	20240103	1350	19.78	20240102	1975	-18.13	20230405	1125	43.73	20231024	3.03	N	074430	100	87 억	921207	N	N	1	N	N
22	20240227	120625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1392	-11	5	-0.78	240728631	172781	67.07	1410	1410	1387	1823	983	1403	1393.26	1.05	-43906	1443	1422	1411	1390	1379	1417	1385	88	420	100	1030	1	1	87826844	1223	-16.77	2.38	12	0.20	-83.00	585.00	1975	20230405	-29.52	1125	20231024	23.73	1950	-28.62	20240103	1350	3.11	20240102	1975	-29.52	20230405	1125	23.73	20231024	3.03	N	074430	100	87 억	921207	N	N	1	N	N
23	20240227	110623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	-7	5	-0.50	194973513	139893	54.30	1410	1410	1387	1823	983	1403	1393.73	1.05	-37697	1443	1422	1411	1390	1379	1417	1385	88	420	100	1030	1	1	87826844	1226	-16.82	2.39	12	0.16	-83.00	585.00	1975	20230405	-29.32	1125	20231024	24.09	1950	-28.41	20240103	1350	3.41	20240102	1975	-29.32	20230405	1125	24.09	20231024	3.03	N	074430	100	87 억	921207	N	N	1	N	N
24	20240227	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	-7	5	-0.50	163979606	117662	45.67	1410	1410	1387	1823	983	1403	1393.65	1.05	-34424	1443	1422	1411	1390	1379	1417	1385	88	420	100	1030	1	1	87826844	1226	-16.82	2.39	12	0.13	-83.00	585.00	1975	20230405	-29.32	1125	20231024	24.09	1950	-28.41	20240103	1350	3.41	20240102	1975	-29.32	20230405	1125	24.09	20231024	3.03	N	074430	100	87 억	921207	N	N	1	N	N
25	20240227	090622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	7	2	0.50	33670077	24064	9.34	1410	1410	1390	1823	983	1403	1399.19	1.05	-8373	1443	1422	1411	1390	1379	1417	1385	88	420	100	1030	1	1	87826844	1238	-16.99	2.41	12	0.03	-83.00	585.00	1975	20230405	-28.61	1125	20231024	25.33	1950	-27.69	20240103	1350	4.44	20240102	1975	-28.61	20230405	1125	25.33	20231024	3.03	N	074430	100	87 억	921207	N	N	1	N	N
26	20240226	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	-17	5	-1.20	338456658	240475	95.53	1411	1432	1400	1846	994	1420	1407.47	1.03	17387	1476	1447	1429	1400	1382	1439	1392	88	426	100	1050	1	1	87826844	1232	-16.90	2.40	12	0.27	-83.00	585.00	1975	20230405	-28.96	1125	20231024	24.71	1950	-28.05	20240103	1350	3.93	20240102	1975	-28.96	20230405	1125	24.71	20231024	3.00	N	074430	100	87 억	902017	N	N	1	N	N
27	20240226	150618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1407	-13	5	-0.92	323095878	229529	91.18	1411	1432	1400	1846	994	1420	1407.63	1.03	16151	1476	1447	1429	1400	1382	1439	1392	88	426	100	1050	1	1	87826844	1236	-16.95	2.41	12	0.26	-83.00	585.00	1975	20230405	-28.76	1125	20231024	25.07	1950	-27.85	20240103	1350	4.22	20240102	1975	-28.76	20230405	1125	25.07	20231024	3.00	N	074430	100	87 억	902017	N	N	2	N	N
28	20240226	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1405	-15	5	-1.06	245635438	174254	69.22	1411	1432	1400	1846	994	1420	1409.62	1.03	14461	1476	1447	1429	1400	1382	1439	1392	88	426	100	1050	1	1	87826844	1234	-16.93	2.40	12	0.20	-83.00	585.00	1975	20230405	-28.86	1125	20231024	24.89	1950	-27.95	20240103	1350	4.07	20240102	1975	-28.86	20230405	1125	24.89	20231024	3.00	N	074430	100	87 억	902017	N	N	2	N	N
29	20240226	130615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1409	-11	5	-0.77	180107166	127539	50.66	1411	1432	1404	1846	994	1420	1412.15	1.03	18211	1476	1447	1429	1400	1382	1439	1392	88	426	100	1050	1	1	87826844	1237	-16.98	2.41	12	0.15	-83.00	585.00	1975	20230405	-28.66	1125	20231024	25.24	1950	-27.74	20240103	1350	4.37	20240102	1975	-28.66	20230405	1125	25.24	20231024	3.00	N	074430	100	87 억	902017	N	N	2	N	N
30	20240226	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1409	-11	5	-0.77	154286018	109186	43.37	1411	1432	1404	1846	994	1420	1413.03	1.03	29626	1476	1447	1429	1400	1382	1439	1392	88	426	100	1050	1	1	87826844	1237	-16.98	2.41	12	0.12	-83.00	585.00	1975	20230405	-28.66	1125	20231024	25.24	1950	-27.74	20240103	1350	4.37	20240102	1975	-28.66	20230405	1125	25.24	20231024	3.00	N	074430	100	87 억	902017	N	N	2	N	N
31	20240226	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1418	-2	5	-0.14	125326209	88630	35.21	1411	1432	1404	1846	994	1420	1414.01	1.03	27434	1476	1447	1429	1400	1382	1439	1392	88	426	100	1050	1	1	87826844	1245	-17.08	2.42	12	0.10	-83.00	585.00	1975	20230405	-28.20	1125	20231024	26.04	1950	-27.28	20240103	1350	5.04	20240102	1975	-28.20	20230405	1125	26.04	20231024	3.00	N	074430	100	87 억	902017	N	N	2	N	N
32	20240226	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1425	5	2	0.35	104350204	73826	29.33	1411	1432	1404	1846	994	1420	1413.43	1.03	28731	1476	1447	1429	1400	1382	1439	1392	88	426	100	1050	1	1	87826844	1252	-17.17	2.44	12	0.08	-83.00	585.00	1975	20230405	-27.85	1125	20231024	26.67	1950	-26.92	20240103	1350	5.56	20240102	1975	-27.85	20230405	1125	26.67	20231024	3.00	N	074430	100	87 억	902017	N	N	2	N	N
33	20240226	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1405	-15	5	-1.06	21334960	15152	6.02	1411	1412	1405	1846	994	1420	1407.77	1.03	-5219	1476	1447	1429	1400	1382	1439	1392	88	426	100	1050	1	1	87826844	1234	-16.93	2.40	12	0.02	-83.00	585.00	1975	20230405	-28.86	1125	20231024	24.89	1950	-27.95	20240103	1350	4.07	20240102	1975	-28.86	20230405	1125	24.89	20231024	3.00	N	074430	100	87 억	902017	N	N	2	N	N
34	20240223	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	-10	5	-0.70	324999022	226700	110.58	1434	1458	1411	1859	1001	1430	1433.61	1.03	-127	1476	1452	1441	1417	1406	1447	1412	88	429	100	1050	1	1	87826844	1247	-17.11	2.43	12	0.26	-83.00	585.00	1975	20230405	-28.10	1125	20231024	26.22	1950	-27.18	20240103	1350	5.19	20240102	1975	-28.10	20230405	1125	26.22	20231024	3.00	N	074430	100	87 억	901172	N	N	2	N	N
35	20240223	150610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1426	-4	5	-0.28	262252218	182387	88.96	1434	1458	1418	1859	1001	1430	1437.89	1.03	-2057	1476	1452	1441	1417	1406	1447	1412	88	429	100	1050	1	1	87826844	1252	-17.18	2.44	12	0.21	-83.00	585.00	1975	20230405	-27.80	1125	20231024	26.76	1950	-26.87	20240103	1350	5.63	20240102	1975	-27.80	20230405	1125	26.76	20231024	3.00	N	074430	100	87 억	901172	N	N	2	N	N
36	20240223	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1429	-1	5	-0.07	240495717	167108	81.51	1434	1458	1418	1859	1001	1430	1439.16	1.03	113	1476	1452	1441	1417	1406	1447	1412	88	429	100	1050	1	1	87826844	1255	-17.22	2.44	12	0.19	-83.00	585.00	1975	20230405	-27.65	1125	20231024	27.02	1950	-26.72	20240103	1350	5.85	20240102	1975	-27.65	20230405	1125	27.02	20231024	3.00	N	074430	100	87 억	901172	N	N	2	N	N
37	20240223	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1426	-4	5	-0.28	216086652	149941	73.14	1434	1458	1426	1859	1001	1430	1441.14	1.03	1375	1476	1452	1441	1417	1406	1447	1412	88	429	100	1050	1	1	87826844	1252	-17.18	2.44	12	0.17	-83.00	585.00	1975	20230405	-27.80	1125	20231024	26.76	1950	-26.87	20240103	1350	5.63	20240102	1975	-27.80	20230405	1125	26.76	20231024	3.00	N	074430	100	87 억	901172	N	N	2	N	N
38	20240223	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1443	13	2	0.91	164386764	113883	55.55	1434	1458	1431	1859	1001	1430	1443.47	1.03	9897	1476	1452	1441	1417	1406	1447	1412	88	429	100	1050	1	1	87826844	1267	-17.39	2.47	12	0.13	-83.00	585.00	1975	20230405	-26.94	1125	20231024	28.27	1950	-26.00	20240103	1350	6.89	20240102	1975	-26.94	20230405	1125	28.27	20231024	3.00	N	074430	100	87 억	901172	N	N	2	N	N
39	20240223	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1443	13	2	0.91	136209221	94334	46.01	1434	1458	1431	1859	1001	1430	1443.90	1.03	13605	1476	1452	1441	1417	1406	1447	1412	88	429	100	1050	1	1	87826844	1267	-17.39	2.47	12	0.11	-83.00	585.00	1975	20230405	-26.94	1125	20231024	28.27	1950	-26.00	20240103	1350	6.89	20240102	1975	-26.94	20230405	1125	28.27	20231024	3.00	N	074430	100	87 억	901172	N	N	2	N	N
40	20240223	100602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1452	22	2	1.54	117912741	81693	39.85	1434	1458	1431	1859	1001	1430	1443.36	1.03	14467	1476	1452	1441	1417	1406	1447	1412	88	429	100	1050	1	1	87826844	1275	-17.49	2.48	12	0.09	-83.00	585.00	1975	20230405	-26.48	1125	20231024	29.07	1950	-25.54	20240103	1350	7.56	20240102	1975	-26.48	20230405	1125	29.07	20231024	3.00	N	074430	100	87 억	901172	N	N	2	N	N
41	20240223	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	10	2	0.70	30474895	21252	10.37	1434	1447	1431	1859	1001	1430	1433.98	1.03	2244	1476	1452	1441	1417	1406	1447	1412	88	429	100	1050	1	1	87826844	1265	-17.35	2.46	12	0.02	-83.00	585.00	1975	20230405	-27.09	1125	20231024	28.00	1950	-26.15	20240103	1350	6.67	20240102	1975	-27.09	20230405	1125	28.00	20231024	3.00	N	074430	100	87 억	901172	N	N	2	N	N
42	20240222	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1430	-26	5	-1.79	293762412	203959	67.37	1465	1465	1430	1892	1020	1456	1440.39	1.08	-49592	1510	1483	1465	1438	1420	1474	1429	88	436	100	1070	1	1	87826844	1256	-17.23	2.44	12	0.23	-83.00	585.00	1975	20230405	-27.59	1125	20231024	27.11	1950	-26.67	20240103	1350	5.93	20240102	1975	-27.59	20230405	1125	27.11	20231024	3.01	N	074430	100	87 억	949992	N	N	2	N	N
43	20240222	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1438	-18	5	-1.24	267831936	185842	61.39	1465	1465	1430	1892	1020	1456	1441.18	1.08	-51874	1510	1483	1465	1438	1420	1474	1429	88	436	100	1070	1	1	87826844	1263	-17.33	2.46	12	0.21	-83.00	585.00	1975	20230405	-27.19	1125	20231024	27.82	1950	-26.26	20240103	1350	6.52	20240102	1975	-27.19	20230405	1125	27.82	20231024	3.01	N	074430	100	87 억	949992	N	N	0	N	N
44	20240222	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1441	-15	5	-1.03	209528607	145184	47.96	1465	1465	1437	1892	1020	1456	1443.19	1.08	-49317	1510	1483	1465	1438	1420	1474	1429	88	436	100	1070	1	1	87826844	1266	-17.36	2.46	12	0.17	-83.00	585.00	1975	20230405	-27.04	1125	20231024	28.09	1950	-26.10	20240103	1350	6.74	20240102	1975	-27.04	20230405	1125	28.09	20231024	3.01	N	074430	100	87 억	949992	N	N	0	N	N
45	20240222	130553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1439	-17	5	-1.17	178959150	123926	40.94	1465	1465	1438	1892	1020	1456	1444.08	1.08	-44329	1510	1483	1465	1438	1420	1474	1429	88	436	100	1070	1	1	87826844	1264	-17.34	2.46	12	0.14	-83.00	585.00	1975	20230405	-27.14	1125	20231024	27.91	1950	-26.21	20240103	1350	6.59	20240102	1975	-27.14	20230405	1125	27.91	20231024	3.01	N	074430	100	87 억	949992	N	N	0	N	N
46	20240222	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1439	-17	5	-1.17	152831373	105807	34.95	1465	1465	1439	1892	1020	1456	1444.44	1.08	-35093	1510	1483	1465	1438	1420	1474	1429	88	436	100	1070	1	1	87826844	1264	-17.34	2.46	12	0.12	-83.00	585.00	1975	20230405	-27.14	1125	20231024	27.91	1950	-26.21	20240103	1350	6.59	20240102	1975	-27.14	20230405	1125	27.91	20231024	3.01	N	074430	100	87 억	949992	N	N	0	N	N
47	20240222	110559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	-11	5	-0.76	98812263	68464	22.61	1465	1465	1439	1892	1020	1456	1443.27	1.08	-20585	1510	1483	1465	1438	1420	1474	1429	88	436	100	1070	1	1	87826844	1269	-17.41	2.47	12	0.08	-83.00	585.00	1975	20230405	-26.84	1125	20231024	28.44	1950	-25.90	20240103	1350	7.04	20240102	1975	-26.84	20230405	1125	28.44	20231024	3.01	N	074430	100	87 억	949992	N	N	0	N	N
48	20240222	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1441	-15	5	-1.03	76333081	52888	17.47	1465	1465	1439	1892	1020	1456	1443.30	1.08	-20199	1510	1483	1465	1438	1420	1474	1429	88	436	100	1070	1	1	87826844	1266	-17.36	2.46	12	0.06	-83.00	585.00	1975	20230405	-27.04	1125	20231024	28.09	1950	-26.10	20240103	1350	6.74	20240102	1975	-27.04	20230405	1125	28.09	20231024	3.01	N	074430	100	87 억	949992	N	N	0	N	N
49	20240222	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	8	2	0.55	3563175	2441	0.81	1465	1465	1455	1892	1020	1456	1459.72	1.08	-1772	1510	1483	1465	1438	1420	1474	1429	88	436	100	1070	1	1	87826844	1286	-17.64	2.50	12	0.00	-83.00	585.00	1975	20230405	-25.87	1125	20231024	30.13	1950	-24.92	20240103	1350	8.44	20240102	1975	-25.87	20230405	1125	30.13	20231024	3.01	N	074430	100	87 억	949992	N	N	0	N	N
50	20240221	160559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1456	-36	5	-2.41	441805078	302386	146.54	1492	1492	1447	1939	1045	1492	1461.07	1.16	-62962	1518	1504	1484	1470	1450	1495	1461	88	447	100	1100	1	1	87826844	1279	-17.54	2.49	12	0.34	-83.00	585.00	1983	20230215	-26.58	1125	20231024	29.42	1950	-25.33	20240103	1350	7.85	20240102	1975	-26.28	20230405	1125	29.42	20231024	3.01	N	074430	100	87 억	1019797	N	N	2	N	N
51	20240221	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1450	-42	5	-2.82	396911094	271504	131.57	1492	1492	1447	1939	1045	1492	1461.90	1.16	-59873	1518	1504	1484	1470	1450	1495	1461	88	447	100	1100	1	1	87826844	1273	-17.47	2.48	12	0.31	-83.00	585.00	1983	20230215	-26.88	1125	20231024	28.89	1950	-25.64	20240103	1350	7.41	20240102	1975	-26.58	20230405	1125	28.89	20231024	3.01	N	074430	100	87 억	1019797	N	N	2	N	N
52	20240221	140555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1463	-29	5	-1.94	271661451	185327	89.81	1492	1492	1452	1939	1045	1492	1465.85	1.16	-41087	1518	1504	1484	1470	1450	1495	1461	88	447	100	1100	1	1	87826844	1285	-17.63	2.50	12	0.21	-83.00	585.00	1983	20230215	-26.22	1125	20231024	30.04	1950	-24.97	20240103	1350	8.37	20240102	1975	-25.92	20230405	1125	30.04	20231024	3.01	N	074430	100	87 억	1019797	N	N	2	N	N
53	20240221	130556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-32	5	-2.14	235736765	160735	77.89	1492	1492	1452	1939	1045	1492	1466.62	1.16	-35717	1518	1504	1484	1470	1450	1495	1461	88	447	100	1100	1	1	87826844	1282	-17.59	2.50	12	0.18	-83.00	585.00	1983	20230215	-26.37	1125	20231024	29.78	1950	-25.13	20240103	1350	8.15	20240102	1975	-26.08	20230405	1125	29.78	20231024	3.01	N	074430	100	87 억	1019797	N	N	2	N	N
54	20240221	120555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-19	5	-1.27	193505694	131847	63.89	1492	1492	1452	1939	1045	1492	1467.65	1.16	-20645	1518	1504	1484	1470	1450	1495	1461	88	447	100	1100	1	1	87826844	1294	-17.75	2.52	12	0.15	-83.00	585.00	1983	20230215	-25.72	1125	20231024	30.93	1950	-24.46	20240103	1350	9.11	20240102	1975	-25.42	20230405	1125	30.93	20231024	3.01	N	074430	100	87 억	1019797	N	N	2	N	N
55	20240221	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-17	5	-1.14	183476192	125037	60.59	1492	1492	1452	1939	1045	1492	1467.38	1.16	-17541	1518	1504	1484	1470	1450	1495	1461	88	447	100	1100	1	1	87826844	1295	-17.77	2.52	12	0.14	-83.00	585.00	1983	20230215	-25.62	1125	20231024	31.11	1950	-24.36	20240103	1350	9.26	20240102	1975	-25.32	20230405	1125	31.11	20231024	3.01	N	074430	100	87 억	1019797	N	N	2	N	N
56	20240221	100553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	-23	5	-1.54	165781422	113020	54.77	1492	1492	1452	1939	1045	1492	1466.83	1.16	-15096	1518	1504	1484	1470	1450	1495	1461	88	447	100	1100	1	1	87826844	1290	-17.70	2.51	12	0.13	-83.00	585.00	1983	20230215	-25.92	1125	20231024	30.58	1950	-24.67	20240103	1350	8.81	20240102	1975	-25.62	20230405	1125	30.58	20231024	3.01	N	074430	100	87 억	1019797	N	N	2	N	N
57	20240221	090553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	-6	5	-0.40	5431819	3671	1.78	1492	1492	1475	1939	1045	1492	1479.66	1.16	-1785	1518	1504	1484	1470	1450	1495	1461	88	447	100	1100	1	1	87826844	1305	-17.90	2.54	12	0.00	-83.00	585.00	1983	20230215	-25.06	1125	20231024	32.09	1950	-23.79	20240103	1350	10.07	20240102	1975	-24.76	20230405	1125	32.09	20231024	3.01	N	074430	100	87 억	1019797	N	N	2	N	N
58	20240220	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1492	8	2	0.54	300645562	202454	100.42	1498	1498	1464	1929	1039	1484	1484.83	1.13	28581	1517	1500	1491	1474	1465	1496	1470	88	445	100	1090	1	1	87826844	1310	-17.98	2.55	12	0.23	-83.00	585.00	1983	20230215	-24.76	1125	20231024	32.62	1950	-23.49	20240103	1350	10.52	20240102	1975	-24.46	20230405	1125	32.62	20231024	3.02	N	074430	100	87 억	992770	N	N	2	N	N
59	20240220	150551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	7	2	0.47	275450242	185528	92.02	1498	1498	1464	1929	1039	1484	1484.68	1.13	26745	1517	1500	1491	1474	1465	1496	1470	88	445	100	1090	1	1	87826844	1309	-17.96	2.55	12	0.21	-83.00	585.00	1983	20230215	-24.81	1125	20231024	32.53	1950	-23.54	20240103	1350	10.44	20240102	1975	-24.51	20230405	1125	32.53	20231024	3.02	N	074430	100	87 억	992770	N	N	2	N	N
60	20240220	140553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	5	2	0.34	214706958	144668	71.75	1498	1498	1464	1929	1039	1484	1484.14	1.13	24396	1517	1500	1491	1474	1465	1496	1470	88	445	100	1090	1	1	87826844	1308	-17.94	2.55	12	0.16	-83.00	585.00	1983	20230215	-24.91	1125	20231024	32.36	1950	-23.64	20240103	1350	10.30	20240102	1975	-24.61	20230405	1125	32.36	20231024	3.02	N	074430	100	87 억	992770	N	N	2	N	N
61	20240220	130551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	2	2	0.13	194576396	131118	65.03	1498	1498	1464	1929	1039	1484	1483.98	1.13	24700	1517	1500	1491	1474	1465	1496	1470	88	445	100	1090	1	1	87826844	1305	-17.90	2.54	12	0.15	-83.00	585.00	1983	20230215	-25.06	1125	20231024	32.09	1950	-23.79	20240103	1350	10.07	20240102	1975	-24.76	20230405	1125	32.09	20231024	3.02	N	074430	100	87 억	992770	N	N	2	N	N
62	20240220	120549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1484	0	3	0.00	183818658	123874	61.44	1498	1498	1464	1929	1039	1484	1483.92	1.13	23895	1517	1500	1491	1474	1465	1496	1470	88	445	100	1090	1	1	87826844	1303	-17.88	2.54	12	0.14	-83.00	585.00	1983	20230215	-25.16	1125	20231024	31.91	1950	-23.90	20240103	1350	9.93	20240102	1975	-24.86	20230405	1125	31.91	20231024	3.02	N	074430	100	87 억	992770	N	N	2	N	N
63	20240220	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	-3	5	-0.20	146597624	98819	49.01	1498	1498	1464	1929	1039	1484	1483.50	1.13	21388	1517	1500	1491	1474	1465	1496	1470	88	445	100	1090	1	1	87826844	1301	-17.84	2.53	12	0.11	-83.00	585.00	1983	20230215	-25.32	1125	20231024	31.64	1950	-24.05	20240103	1350	9.70	20240102	1975	-25.01	20230405	1125	31.64	20231024	3.02	N	074430	100	87 억	992770	N	N	2	N	N
64	20240220	100539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1484	0	3	0.00	72652764	49025	24.32	1498	1498	1464	1929	1039	1484	1481.95	1.13	-23691	1517	1500	1491	1474	1465	1496	1470	88	445	100	1090	1	1	87826844	1303	-17.88	2.54	12	0.06	-83.00	585.00	1983	20230215	-25.16	1125	20231024	31.91	1950	-23.90	20240103	1350	9.93	20240102	1975	-24.86	20230405	1125	31.91	20231024	3.02	N	074430	100	87 억	992770	N	N	2	N	N
65	20240220	090553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	6	2	0.40	1582777	1057	0.52	1498	1498	1490	1929	1039	1484	1497.42	1.13	-96	1517	1500	1491	1474	1465	1496	1470	88	445	100	1090	1	1	87826844	1309	-17.95	2.55	12	0.00	-83.00	585.00	1983	20230215	-24.86	1125	20231024	32.44	1950	-23.59	20240103	1350	10.37	20240102	1975	-24.56	20230405	1125	32.44	20231024	3.02	N	074430	100	87 억	992770	N	N	2	N	N
66	20240219	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1484	-10	5	-0.67	290072097	194203	71.07	1490	1508	1482	1942	1046	1494	1493.69	1.13	-2770	1539	1516	1497	1474	1455	1507	1465	88	448	100	1100	1	1	87826844	1303	-17.88	2.54	12	0.22	-83.00	585.00	1983	20230215	-25.16	1125	20231024	31.91	1950	-23.90	20240103	1350	9.93	20240102	1975	-24.86	20230405	1125	31.91	20231024	3.05	N	074430	100	87 억	995519	N	N	2	N	N
67	20240219	150555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	-9	5	-0.60	249740536	167030	61.12	1490	1508	1482	1942	1046	1494	1495.18	1.13	-4729	1539	1516	1497	1474	1455	1507	1465	88	448	100	1100	1	1	87826844	1304	-17.89	2.54	12	0.19	-83.00	585.00	1983	20230215	-25.11	1125	20231024	32.00	1950	-23.85	20240103	1350	10.00	20240102	1975	-24.81	20230405	1125	32.00	20231024	3.05	N	074430	100	87 억	995519	N	N	0	N	N
68	20240219	140553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	1	2	0.07	198302653	132440	48.46	1490	1508	1482	1942	1046	1494	1497.30	1.13	9202	1539	1516	1497	1474	1455	1507	1465	88	448	100	1100	1	1	87826844	1313	-18.01	2.56	12	0.15	-83.00	585.00	1983	20230215	-24.61	1125	20231024	32.89	1950	-23.33	20240103	1350	10.74	20240102	1975	-24.30	20230405	1125	32.89	20231024	3.05	N	074430	100	87 억	995519	N	N	0	N	N
69	20240219	130552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	0	3	0.00	172230153	114968	42.07	1490	1508	1482	1942	1046	1494	1498.07	1.13	19660	1539	1516	1497	1474	1455	1507	1465	88	448	100	1100	1	1	87826844	1312	-18.00	2.55	12	0.13	-83.00	585.00	1983	20230215	-24.66	1125	20231024	32.80	1950	-23.38	20240103	1350	10.67	20240102	1975	-24.35	20230405	1125	32.80	20231024	3.05	N	074430	100	87 억	995519	N	N	0	N	N
70	20240219	120552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	3	2	0.20	117667848	78574	28.75	1490	1508	1482	1942	1046	1494	1497.54	1.13	26698	1539	1516	1497	1474	1455	1507	1465	88	448	100	1100	1	1	87826844	1315	-18.04	2.56	12	0.09	-83.00	585.00	1983	20230215	-24.51	1125	20231024	33.07	1950	-23.23	20240103	1350	10.89	20240102	1975	-24.20	20230405	1125	33.07	20231024	3.05	N	074430	100	87 억	995519	N	N	0	N	N
71	20240219	110551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	9	2	0.60	98821174	65987	24.15	1490	1508	1482	1942	1046	1494	1497.59	1.13	27302	1539	1516	1497	1474	1455	1507	1465	88	448	100	1100	1	1	87826844	1320	-18.11	2.57	12	0.08	-83.00	585.00	1983	20230215	-24.21	1125	20231024	33.60	1950	-22.92	20240103	1350	11.33	20240102	1975	-23.90	20230405	1125	33.60	20231024	3.05	N	074430	100	87 억	995519	N	N	0	N	N
72	20240219	100546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	3	2	0.20	68031523	45429	16.62	1490	1508	1482	1942	1046	1494	1497.54	1.13	27706	1539	1516	1497	1474	1455	1507	1465	88	448	100	1100	1	1	87826844	1315	-18.04	2.56	12	0.05	-83.00	585.00	1983	20230215	-24.51	1125	20231024	33.07	1950	-23.23	20240103	1350	10.89	20240102	1975	-24.20	20230405	1125	33.07	20231024	3.05	N	074430	100	87 억	995519	N	N	0	N	N
73	20240219	090547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	-5	5	-0.33	5502694	3694	1.35	1490	1502	1482	1942	1046	1494	1489.59	1.13	754	1539	1516	1497	1474	1455	1507	1465	88	448	100	1100	1	1	87826844	1308	-17.94	2.55	12	0.00	-83.00	585.00	1983	20230215	-24.91	1125	20231024	32.36	1950	-23.64	20240103	1350	10.30	20240102	1975	-24.61	20230405	1125	32.36	20231024	3.05	N	074430	100	87 억	995519	N	N	0	N	N
74	20240216	160546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	-18	5	-1.19	402894059	269436	88.36	1512	1520	1478	1965	1059	1512	1495.34	1.13	1236	1544	1528	1514	1498	1484	1527	1497	88	453	100	1110	1	1	87826844	1312	-18.00	2.55	12	0.31	-83.00	585.00	1999	20230210	-25.26	1125	20231024	32.80	1950	-23.38	20240103	1350	10.67	20240102	1975	-24.35	20230405	1125	32.80	20231024	3.08	N	074430	100	87 억	994271	N	N	0	N	N
75	20240216	150548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	-14	5	-0.93	384954882	257430	84.43	1512	1520	1478	1965	1059	1512	1495.38	1.13	1378	1544	1528	1514	1498	1484	1527	1497	88	453	100	1110	1	1	87826844	1316	-18.05	2.56	12	0.29	-83.00	585.00	1999	20230210	-25.06	1125	20231024	33.16	1950	-23.18	20240103	1350	10.96	20240102	1975	-24.15	20230405	1125	33.16	20231024	3.08	N	074430	100	87 억	994271	N	N	0	N	N
76	20240216	140553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-17	5	-1.12	364737096	243911	79.99	1512	1520	1478	1965	1059	1512	1495.37	1.13	1616	1544	1528	1514	1498	1484	1527	1497	88	453	100	1110	1	1	87826844	1313	-18.01	2.56	12	0.28	-83.00	585.00	1999	20230210	-25.21	1125	20231024	32.89	1950	-23.33	20240103	1350	10.74	20240102	1975	-24.30	20230405	1125	32.89	20231024	3.08	N	074430	100	87 억	994271	N	N	0	N	N
77	20240216	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-17	5	-1.12	355744537	237893	78.02	1512	1520	1478	1965	1059	1512	1495.40	1.13	-2334	1544	1528	1514	1498	1484	1527	1497	88	453	100	1110	1	1	87826844	1313	-18.01	2.56	12	0.27	-83.00	585.00	1999	20230210	-25.21	1125	20231024	32.89	1950	-23.33	20240103	1350	10.74	20240102	1975	-24.30	20230405	1125	32.89	20231024	3.08	N	074430	100	87 억	994271	N	N	0	N	N
78	20240216	120547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-17	5	-1.12	290810303	194316	63.73	1512	1520	1478	1965	1059	1512	1496.58	1.13	360	1544	1528	1514	1498	1484	1527	1497	88	453	100	1110	1	1	87826844	1313	-18.01	2.56	12	0.22	-83.00	585.00	1999	20230210	-25.21	1125	20231024	32.89	1950	-23.33	20240103	1350	10.74	20240102	1975	-24.30	20230405	1125	32.89	20231024	3.08	N	074430	100	87 억	994271	N	N	0	N	N
79	20240216	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	-15	5	-0.99	274724418	183535	60.19	1512	1520	1478	1965	1059	1512	1496.85	1.13	-3288	1544	1528	1514	1498	1484	1527	1497	88	453	100	1110	1	1	87826844	1315	-18.04	2.56	12	0.21	-83.00	585.00	1999	20230210	-25.11	1125	20231024	33.07	1950	-23.23	20240103	1350	10.89	20240102	1975	-24.20	20230405	1125	33.07	20231024	3.08	N	074430	100	87 억	994271	N	N	0	N	N
80	20240216	100547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	-15	5	-0.99	149756811	99749	32.71	1512	1520	1478	1965	1059	1512	1501.34	1.13	-32851	1544	1528	1514	1498	1484	1527	1497	88	453	100	1110	1	1	87826844	1315	-18.04	2.56	12	0.11	-83.00	585.00	1999	20230210	-25.11	1125	20231024	33.07	1950	-23.23	20240103	1350	10.89	20240102	1975	-24.20	20230405	1125	33.07	20231024	3.08	N	074430	100	87 억	994271	N	N	0	N	N
81	20240216	090540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	2	2	0.13	7131197	4710	1.54	1512	1520	1512	1965	1059	1512	1514.05	1.13	-3033	1544	1528	1514	1498	1484	1527	1497	88	453	100	1110	1	1	87826844	1330	-18.24	2.59	12	0.01	-83.00	585.00	1999	20230210	-24.26	1125	20231024	34.58	1950	-22.36	20240103	1350	12.15	20240102	1975	-23.34	20230405	1125	34.58	20231024	3.08	N	074430	100	87 억	994271	N	N	0	N	N
82	20240215	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	0	3	0.00	453928013	300206	144.92	1512	1530	1500	1965	1059	1512	1512.06	1.09	34692	1543	1527	1504	1488	1465	1535	1496	88	453	100	1110	1	1	87826844	1328	-18.22	2.58	12	0.34	-83.00	585.00	2005	20230209	-24.59	1125	20231024	34.40	1950	-22.46	20240103	1350	12.00	20240102	1983	-23.75	20230215	1125	34.40	20231024	3.13	N	074430	100	87 억	959585	N	N	3	N	N
83	20240215	150548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	0	3	0.00	381900113	252370	121.83	1512	1530	1500	1965	1059	1512	1513.25	1.09	37092	1543	1527	1504	1488	1465	1535	1496	88	453	100	1110	1	1	87826844	1328	-18.22	2.58	12	0.29	-83.00	585.00	2005	20230209	-24.59	1125	20231024	34.40	1950	-22.46	20240103	1350	12.00	20240102	1983	-23.75	20230215	1125	34.40	20231024	3.13	N	074430	100	87 억	959585	N	N	3	N	N
84	20240215	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	6	2	0.40	311272105	205718	99.31	1512	1530	1500	1965	1059	1512	1513.10	1.09	38029	1543	1527	1504	1488	1465	1535	1496	88	453	100	1110	1	1	87826844	1333	-18.29	2.59	12	0.23	-83.00	585.00	2005	20230209	-24.29	1125	20231024	34.93	1950	-22.15	20240103	1350	12.44	20240102	1983	-23.45	20230215	1125	34.93	20231024	3.13	N	074430	100	87 억	959585	N	N	3	N	N
85	20240215	130540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	13	2	0.86	260387000	172186	83.12	1512	1530	1500	1965	1059	1512	1512.24	1.09	49062	1543	1527	1504	1488	1465	1535	1496	88	453	100	1110	1	1	87826844	1339	-18.37	2.61	12	0.20	-83.00	585.00	2005	20230209	-23.94	1125	20231024	35.56	1950	-21.79	20240103	1350	12.96	20240102	1983	-23.10	20230215	1125	35.56	20231024	3.13	N	074430	100	87 억	959585	N	N	3	N	N
86	20240215	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	7	2	0.46	246880341	163298	78.83	1512	1530	1500	1965	1059	1512	1511.84	1.09	49593	1543	1527	1504	1488	1465	1535	1496	88	453	100	1110	1	1	87826844	1334	-18.30	2.60	12	0.19	-83.00	585.00	2005	20230209	-24.24	1125	20231024	35.02	1950	-22.10	20240103	1350	12.52	20240102	1983	-23.40	20230215	1125	35.02	20231024	3.13	N	074430	100	87 억	959585	N	N	3	N	N
87	20240215	110541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1524	12	2	0.79	223383244	147880	71.39	1512	1530	1500	1965	1059	1512	1510.57	1.09	45498	1543	1527	1504	1488	1465	1535	1496	88	453	100	1110	1	1	87826844	1338	-18.36	2.61	12	0.17	-83.00	585.00	2005	20230209	-23.99	1125	20231024	35.47	1950	-21.85	20240103	1350	12.89	20240102	1983	-23.15	20230215	1125	35.47	20231024	3.13	N	074430	100	87 억	959585	N	N	3	N	N
88	20240215	100539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1511	-1	5	-0.07	179983355	119290	57.58	1512	1530	1500	1965	1059	1512	1508.79	1.09	43673	1543	1527	1504	1488	1465	1535	1496	88	453	100	1110	1	1	87826844	1327	-18.20	2.58	12	0.14	-83.00	585.00	2005	20230209	-24.64	1125	20231024	34.31	1950	-22.51	20240103	1350	11.93	20240102	1983	-23.80	20230215	1125	34.31	20231024	3.13	N	074430	100	87 억	959585	N	N	3	N	N
89	20240215	090540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	8	2	0.53	7605346	4992	2.41	1512	1530	1512	1965	1059	1512	1523.51	1.09	-3656	1543	1527	1504	1488	1465	1535	1496	88	453	100	1110	1	1	87826844	1335	-18.31	2.60	12	0.01	-83.00	585.00	2005	20230209	-24.19	1125	20231024	35.11	1950	-22.05	20240103	1350	12.59	20240102	1983	-23.35	20230215	1125	35.11	20231024	3.13	N	074430	100	87 억	959585	N	N	3	N	N
90	20240214	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	4	2	0.27	304760814	202152	65.50	1481	1520	1481	1960	1056	1508	1507.58	1.04	45588	1530	1518	1500	1488	1470	1525	1495	88	452	100	1110	1	1	87826844	1328	-18.22	2.58	12	0.23	-83.00	585.00	2005	20230208	-24.59	1125	20231024	34.40	1950	-22.46	20240103	1350	12.00	20240102	1983	-23.75	20230215	1125	34.40	20231024	3.12	N	074430	100	87 억	913087	N	N	3	N	N
91	20240214	150538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	6	2	0.40	287749008	190902	61.85	1481	1520	1481	1960	1056	1508	1507.31	1.04	45326	1530	1518	1500	1488	1470	1525	1495	88	452	100	1110	1	1	87826844	1330	-18.24	2.59	12	0.22	-83.00	585.00	2005	20230208	-24.49	1125	20231024	34.58	1950	-22.36	20240103	1350	12.15	20240102	1983	-23.65	20230215	1125	34.58	20231024	3.12	N	074430	100	87 억	913087	N	N	3	N	N
92	20240214	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	11	2	0.73	227257899	150992	48.92	1481	1520	1481	1960	1056	1508	1505.10	1.04	36877	1530	1518	1500	1488	1470	1525	1495	88	452	100	1110	1	1	87826844	1334	-18.30	2.60	12	0.17	-83.00	585.00	2005	20230208	-24.24	1125	20231024	35.02	1950	-22.10	20240103	1350	12.52	20240102	1983	-23.40	20230215	1125	35.02	20231024	3.12	N	074430	100	87 억	913087	N	N	3	N	N
93	20240214	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	7	2	0.46	152661351	101717	32.96	1481	1518	1481	1960	1056	1508	1500.84	1.04	26639	1530	1518	1500	1488	1470	1525	1495	88	452	100	1110	1	1	87826844	1331	-18.25	2.59	12	0.12	-83.00	585.00	2005	20230208	-24.44	1125	20231024	34.67	1950	-22.31	20240103	1350	12.22	20240102	1983	-23.60	20230215	1125	34.67	20231024	3.12	N	074430	100	87 억	913087	N	N	3	N	N
94	20240214	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	0	3	0.00	127135548	84851	27.49	1481	1512	1481	1960	1056	1508	1498.34	1.04	19314	1530	1518	1500	1488	1470	1525	1495	88	452	100	1110	1	1	87826844	1324	-18.17	2.58	12	0.10	-83.00	585.00	2005	20230208	-24.79	1125	20231024	34.04	1950	-22.67	20240103	1350	11.70	20240102	1983	-23.95	20230215	1125	34.04	20231024	3.12	N	074430	100	87 억	913087	N	N	3	N	N
95	20240214	110538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	-4	5	-0.27	97605284	65218	21.13	1481	1508	1481	1960	1056	1508	1496.60	1.04	15171	1530	1518	1500	1488	1470	1525	1495	88	452	100	1110	1	1	87826844	1321	-18.12	2.57	12	0.07	-83.00	585.00	2005	20230208	-24.99	1125	20231024	33.69	1950	-22.87	20240103	1350	11.41	20240102	1983	-24.16	20230215	1125	33.69	20231024	3.12	N	074430	100	87 억	913087	N	N	3	N	N
96	20240214	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	-3	5	-0.20	22202685	14907	4.83	1481	1505	1481	1960	1056	1508	1489.41	1.04	5194	1530	1518	1500	1488	1470	1525	1495	88	452	100	1110	1	1	87826844	1322	-18.13	2.57	12	0.02	-83.00	585.00	2005	20230208	-24.94	1125	20231024	33.78	1950	-22.82	20240103	1350	11.48	20240102	1983	-24.10	20230215	1125	33.78	20231024	3.12	N	074430	100	87 억	913087	N	N	3	N	N
97	20240213	160531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	21	2	1.41	458397739	305443	99.28	1489	1512	1482	1933	1041	1487	1500.76	0.91	105262	1535	1510	1495	1470	1455	1523	1483	88	446	100	1100	1	1	87826844	1324	-18.17	2.58	12	0.35	-83.00	585.00	2010	20230207	-24.98	1125	20231024	34.04	1950	-22.67	20240103	1350	11.70	20240102	1983	-23.95	20230215	1125	34.04	20231024	3.16	N	074430	100	87 억	798957	N	N	3	N	N
98	20240213	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1501	14	2	0.94	358106691	239016	77.69	1489	1510	1482	1933	1041	1487	1498.25	0.91	107988	1535	1510	1495	1470	1455	1523	1483	88	446	100	1100	1	1	87826844	1318	-18.08	2.57	12	0.27	-83.00	585.00	2010	20230207	-25.32	1125	20231024	33.42	1950	-23.03	20240103	1350	11.19	20240102	1983	-24.31	20230215	1125	33.42	20231024	3.16	N	074430	100	87 억	798957	N	N	4	N	N
99	20240213	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	19	2	1.28	320157549	213713	69.46	1489	1510	1482	1933	1041	1487	1498.07	0.91	104492	1535	1510	1495	1470	1455	1523	1483	88	446	100	1100	1	1	87826844	1323	-18.14	2.57	12	0.24	-83.00	585.00	2010	20230207	-25.07	1125	20231024	33.87	1950	-22.77	20240103	1350	11.56	20240102	1983	-24.05	20230215	1125	33.87	20231024	3.16	N	074430	100	87 억	798957	N	N	4	N	N
100	20240213	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	7	2	0.47	163000161	109025	35.44	1489	1504	1482	1933	1041	1487	1495.07	0.91	30404	1535	1510	1495	1470	1455	1523	1483	88	446	100	1100	1	1	87826844	1312	-18.00	2.55	12	0.12	-83.00	585.00	2010	20230207	-25.67	1125	20231024	32.80	1950	-23.38	20240103	1350	10.67	20240102	1983	-24.66	20230215	1125	32.80	20231024	3.16	N	074430	100	87 억	798957	N	N	4	N	N
101	20240213	120537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	8	2	0.54	141896919	94924	30.85	1489	1504	1482	1933	1041	1487	1494.85	0.91	25878	1535	1510	1495	1470	1455	1523	1483	88	446	100	1100	1	1	87826844	1313	-18.01	2.56	12	0.11	-83.00	585.00	2010	20230207	-25.62	1125	20231024	32.89	1950	-23.33	20240103	1350	10.74	20240102	1983	-24.61	20230215	1125	32.89	20231024	3.16	N	074430	100	87 억	798957	N	N	4	N	N
102	20240213	110535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	13	2	0.87	98166041	65712	21.36	1489	1504	1482	1933	1041	1487	1493.88	0.91	26242	1535	1510	1495	1470	1455	1523	1483	88	446	100	1100	1	1	87826844	1317	-18.07	2.56	12	0.07	-83.00	585.00	2010	20230207	-25.37	1125	20231024	33.33	1950	-23.08	20240103	1350	11.11	20240102	1983	-24.36	20230215	1125	33.33	20231024	3.16	N	074430	100	87 억	798957	N	N	4	N	N
103	20240213	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	10	2	0.67	52991926	35577	11.56	1489	1499	1482	1933	1041	1487	1489.50	0.91	5057	1535	1510	1495	1470	1455	1523	1483	88	446	100	1100	1	1	87826844	1315	-18.04	2.56	12	0.04	-83.00	585.00	2010	20230207	-25.52	1125	20231024	33.07	1950	-23.23	20240103	1350	10.89	20240102	1983	-24.51	20230215	1125	33.07	20231024	3.16	N	074430	100	87 억	798957	N	N	4	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History