KissMeData/054050/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160526	57	100.00	KOSDAQ	N	N	N	N		N	8250	0	3	0.00	106453720	12878	90.45	8250	8330	8230	10720	5780	8250	8266.45	1.08	-555	8310	8280	8240	8210	8170	8295	8225	80	2470	500	6100	10	1	16030561	1323	13.39	0.53	12	0.08	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	8820	-6.46	20240221	7940	3.90	20240125	9610	-14.15	20231025	7440	10.89	20231031	1.06	N	054050	500	80 억	173318	N	N	N	N
3	20240229	150529	57	100.00	KOSDAQ	N	N	N	N		N	8250	0	3	0.00	95937290	11603	81.50	8250	8330	8230	10720	5780	8250	8268.32	1.08	-805	8310	8280	8240	8210	8170	8295	8225	80	2470	500	6100	10	1	16030561	1323	13.39	0.53	12	0.07	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	8820	-6.46	20240221	7940	3.90	20240125	9610	-14.15	20231025	7440	10.89	20231031	1.06	N	054050	500	80 억	173318	N	N	N	N
4	20240229	140529	57	100.00	KOSDAQ	N	N	N	N		N	8280	30	2	0.36	87496640	10579	74.31	8250	8330	8230	10720	5780	8250	8270.79	1.08	-757	8310	8280	8240	8210	8170	8295	8225	80	2470	500	6100	10	1	16030561	1327	13.44	0.53	12	0.07	616.00	15560.00	9610	20231025	-13.84	7440	20231031	11.29	8820	-6.12	20240221	7940	4.28	20240125	9610	-13.84	20231025	7440	11.29	20231031	1.06	N	054050	500	80 억	173318	N	N	N	N
5	20240229	130529	57	100.00	KOSDAQ	N	N	N	N		N	8290	40	2	0.48	62841140	7592	53.33	8250	8330	8230	10720	5780	8250	8277.28	1.08	-461	8310	8280	8240	8210	8170	8295	8225	80	2470	500	6100	10	1	16030561	1329	13.46	0.53	12	0.05	616.00	15560.00	9610	20231025	-13.74	7440	20231031	11.42	8820	-6.01	20240221	7940	4.41	20240125	9610	-13.74	20231025	7440	11.42	20231031	1.06	N	054050	500	80 억	173318	N	N	N	N
6	20240229	120527	57	100.00	KOSDAQ	N	N	N	N		N	8270	20	2	0.24	52852540	6385	44.85	8250	8330	8230	10720	5780	8250	8277.61	1.08	-320	8310	8280	8240	8210	8170	8295	8225	80	2470	500	6100	10	1	16030561	1326	13.43	0.53	12	0.04	616.00	15560.00	9610	20231025	-13.94	7440	20231031	11.16	8820	-6.24	20240221	7940	4.16	20240125	9610	-13.94	20231025	7440	11.16	20231031	1.06	N	054050	500	80 억	173318	N	N	N	N
7	20240229	110529	57	100.00	KOSDAQ	N	N	N	N		N	8290	40	2	0.48	40490320	4894	34.38	8250	8330	8230	10720	5780	8250	8273.46	1.08	-3	8310	8280	8240	8210	8170	8295	8225	80	2470	500	6100	10	1	16030561	1329	13.46	0.53	12	0.03	616.00	15560.00	9610	20231025	-13.74	7440	20231031	11.42	8820	-6.01	20240221	7940	4.41	20240125	9610	-13.74	20231025	7440	11.42	20231031	1.06	N	054050	500	80 억	173318	N	N	N	N
8	20240229	100528	57	100.00	KOSDAQ	N	N	N	N		N	8330	80	2	0.97	37331390	4513	31.70	8250	8330	8230	10720	5780	8250	8271.97	1.08	44	8310	8280	8240	8210	8170	8295	8225	80	2470	500	6100	10	1	16030561	1335	13.52	0.54	12	0.03	616.00	15560.00	9610	20231025	-13.32	7440	20231031	11.96	8820	-5.56	20240221	7940	4.91	20240125	9610	-13.32	20231025	7440	11.96	20231031	1.06	N	054050	500	80 억	173318	N	N	N	N
9	20240229	090528	57	100.00	KOSDAQ	N	N	N	N		N	8250	0	3	0.00	1204500	146	1.03	8250	8250	8250	10720	5780	8250	8250.00	1.08	-5	8310	8280	8240	8210	8170	8295	8225	80	2470	500	6100	10	1	16030561	1323	13.39	0.53	12	0.00	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	8820	-6.46	20240221	7940	3.90	20240125	9610	-14.15	20231025	7440	10.89	20231031	1.06	N	054050	500	80 억	173318	N	N	N	N
10	20240228	160457	57	100.00	KOSDAQ	N	N	N	N		N	8250	10	2	0.12	116765800	14187	41.77	8210	8270	8200	10710	5770	8240	8230.48	1.07	1367	8393	8316	8253	8176	8113	8285	8145	80	2470	500	6090	10	1	16030561	1323	13.39	0.53	12	0.09	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	8820	-6.46	20240221	7940	3.90	20240125	9610	-14.15	20231025	7440	10.89	20231031	1.06	N	054050	500	80 억	171763	N	N	N	N
11	20240228	150458	57	100.00	KOSDAQ	N	N	N	N		N	8250	10	2	0.12	109709560	13332	39.25	8210	8270	8200	10710	5770	8240	8229.04	1.07	1365	8393	8316	8253	8176	8113	8285	8145	80	2470	500	6090	10	1	16030561	1323	13.39	0.53	12	0.08	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	8820	-6.46	20240221	7940	3.90	20240125	9610	-14.15	20231025	7440	10.89	20231031	1.06	N	054050	500	80 억	171763	N	N	N	N
12	20240228	140529	57	100.00	KOSDAQ	N	N	N	N		N	8250	10	2	0.12	103330640	12559	36.98	8210	8270	8200	10710	5770	8240	8227.62	1.07	1199	8393	8316	8253	8176	8113	8285	8145	80	2470	500	6090	10	1	16030561	1323	13.39	0.53	12	0.08	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	8820	-6.46	20240221	7940	3.90	20240125	9610	-14.15	20231025	7440	10.89	20231031	1.06	N	054050	500	80 억	171763	N	N	N	N
13	20240228	130529	57	100.00	KOSDAQ	N	N	N	N		N	8250	10	2	0.12	93105150	11320	33.33	8210	8270	8200	10710	5770	8240	8224.84	1.07	792	8393	8316	8253	8176	8113	8285	8145	80	2470	500	6090	10	1	16030561	1323	13.39	0.53	12	0.07	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	8820	-6.46	20240221	7940	3.90	20240125	9610	-14.15	20231025	7440	10.89	20231031	1.06	N	054050	500	80 억	171763	N	N	N	N
14	20240228	120530	57	100.00	KOSDAQ	N	N	N	N		N	8220	-20	5	-0.24	89326120	10861	31.98	8210	8270	8200	10710	5770	8240	8224.48	1.07	794	8393	8316	8253	8176	8113	8285	8145	80	2470	500	6090	10	1	16030561	1318	13.34	0.53	12	0.07	616.00	15560.00	9610	20231025	-14.46	7440	20231031	10.48	8820	-6.80	20240221	7940	3.53	20240125	9610	-14.46	20231025	7440	10.48	20231031	1.06	N	054050	500	80 억	171763	N	N	N	N
15	20240228	110507	57	100.00	KOSDAQ	N	N	N	N		N	8240	0	3	0.00	74406720	9050	26.65	8210	8270	8200	10710	5770	8240	8221.74	1.07	782	8393	8316	8253	8176	8113	8285	8145	80	2470	500	6090	10	1	16030561	1321	13.38	0.53	12	0.06	616.00	15560.00	9610	20231025	-14.26	7440	20231031	10.75	8820	-6.58	20240221	7940	3.78	20240125	9610	-14.26	20231025	7440	10.75	20231031	1.06	N	054050	500	80 억	171763	N	N	N	N
16	20240228	100527	57	100.00	KOSDAQ	N	N	N	N		N	8210	-30	5	-0.36	53941710	6569	19.34	8210	8240	8200	10710	5770	8240	8211.56	1.07	258	8393	8316	8253	8176	8113	8285	8145	80	2470	500	6090	10	1	16030561	1316	13.33	0.53	12	0.04	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8820	-6.92	20240221	7940	3.40	20240125	9610	-14.57	20231025	7440	10.35	20231031	1.06	N	054050	500	80 억	171763	N	N	N	N
17	20240228	090528	57	100.00	KOSDAQ	N	N	N	N		N	8220	-20	5	-0.24	3003470	366	1.08	8210	8230	8200	10710	5770	8240	8206.20	1.07	-17	8393	8316	8253	8176	8113	8285	8145	80	2470	500	6090	10	1	16030561	1318	13.34	0.53	12	0.00	616.00	15560.00	9610	20231025	-14.46	7440	20231031	10.48	8820	-6.80	20240221	7940	3.53	20240125	9610	-14.46	20231025	7440	10.48	20231031	1.06	N	054050	500	80 억	171763	N	N	N	N
18	20240227	160528	57	100.00	KOSDAQ	N	N	N	N		N	8240	-80	5	-0.96	279622320	33936	196.11	8320	8330	8190	10810	5830	8320	8239.70	1.05	3497	8413	8366	8313	8266	8213	8370	8270	80	2490	500	6150	10	1	16030561	1321	13.38	0.53	12	0.21	616.00	15560.00	9610	20231025	-14.26	7440	20231031	10.75	8820	-6.58	20240221	7940	3.78	20240125	9610	-14.26	20231025	7440	10.75	20231031	1.06	N	054050	500	80 억	168266	N	N	N	N
19	20240227	150529	57	100.00	KOSDAQ	N	N	N	N		N	8210	-110	5	-1.32	256048370	31064	179.51	8320	8330	8200	10810	5830	8320	8242.61	1.05	3300	8413	8366	8313	8266	8213	8370	8270	80	2490	500	6150	10	1	16030561	1316	13.33	0.53	12	0.19	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8820	-6.92	20240221	7940	3.40	20240125	9610	-14.57	20231025	7440	10.35	20231031	1.06	N	054050	500	80 억	168266	N	N	N	N
20	20240227	140527	57	100.00	KOSDAQ	N	N	N	N		N	8250	-70	5	-0.84	201879270	24475	141.43	8320	8330	8200	10810	5830	8320	8248.39	1.05	4033	8413	8366	8313	8266	8213	8370	8270	80	2490	500	6150	10	1	16030561	1323	13.39	0.53	12	0.15	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	8820	-6.46	20240221	7940	3.90	20240125	9610	-14.15	20231025	7440	10.89	20231031	1.06	N	054050	500	80 억	168266	N	N	N	N
21	20240227	130451	57	100.00	KOSDAQ	N	N	N	N		N	8210	-110	5	-1.32	185176360	22449	129.73	8320	8330	8200	10810	5830	8320	8248.76	1.05	4057	8413	8366	8313	8266	8213	8370	8270	80	2490	500	6150	10	1	16030561	1316	13.33	0.53	12	0.14	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8820	-6.92	20240221	7940	3.40	20240125	9610	-14.57	20231025	7440	10.35	20231031	1.06	N	054050	500	80 억	168266	N	N	N	N
22	20240227	120531	57	100.00	KOSDAQ	N	N	N	N		N	8260	-60	5	-0.72	90582840	10937	63.20	8320	8330	8250	10810	5830	8320	8282.24	1.05	-338	8413	8366	8313	8266	8213	8370	8270	80	2490	500	6150	10	1	16030561	1324	13.41	0.53	12	0.07	616.00	15560.00	9610	20231025	-14.05	7440	20231031	11.02	8820	-6.35	20240221	7940	4.03	20240125	9610	-14.05	20231025	7440	11.02	20231031	1.06	N	054050	500	80 억	168266	N	N	N	N
23	20240227	110528	57	100.00	KOSDAQ	N	N	N	N		N	8330	10	2	0.12	57655210	6957	40.20	8320	8330	8250	10810	5830	8320	8287.37	1.05	-437	8413	8366	8313	8266	8213	8370	8270	80	2490	500	6150	10	1	16030561	1335	13.52	0.54	12	0.04	616.00	15560.00	9610	20231025	-13.32	7440	20231031	11.96	8820	-5.56	20240221	7940	4.91	20240125	9610	-13.32	20231025	7440	11.96	20231031	1.06	N	054050	500	80 억	168266	N	N	N	N
24	20240227	100525	57	100.00	KOSDAQ	N	N	N	N		N	8310	-10	5	-0.12	50181950	6058	35.01	8320	8330	8250	10810	5830	8320	8283.58	1.05	-282	8413	8366	8313	8266	8213	8370	8270	80	2490	500	6150	10	1	16030561	1332	13.49	0.53	12	0.04	616.00	15560.00	9610	20231025	-13.53	7440	20231031	11.69	8820	-5.78	20240221	7940	4.66	20240125	9610	-13.53	20231025	7440	11.69	20231031	1.06	N	054050	500	80 억	168266	N	N	N	N
25	20240227	090527	57	100.00	KOSDAQ	N	N	N	N		N	8280	-40	5	-0.48	2342980	282	1.63	8320	8330	8280	10810	5830	8320	8308.44	1.05	-65	8413	8366	8313	8266	8213	8370	8270	80	2490	500	6150	10	1	16030561	1327	13.44	0.53	12	0.00	616.00	15560.00	9610	20231025	-13.84	7440	20231031	11.29	8820	-6.12	20240221	7940	4.28	20240125	9610	-13.84	20231025	7440	11.29	20231031	1.06	N	054050	500	80 억	168266	N	N	N	N
26	20240226	160526	57	100.00	KOSDAQ	N	N	N	N		N	8320	0	3	0.00	143622830	17279	77.17	8320	8360	8260	10810	5830	8320	8311.98	1.04	854	8446	8382	8346	8282	8246	8365	8265	80	2490	500	6150	10	1	16030561	1334	13.51	0.53	12	0.11	616.00	15560.00	9610	20231025	-13.42	7440	20231031	11.83	8820	-5.67	20240221	7940	4.79	20240125	9610	-13.42	20231025	7440	11.83	20231031	1.08	N	054050	500	80 억	167412	N	N	N	N
27	20240226	150524	57	100.00	KOSDAQ	N	N	N	N		N	8290	-30	5	-0.36	138579220	16672	74.46	8320	8360	8260	10810	5830	8320	8312.09	1.04	854	8446	8382	8346	8282	8246	8365	8265	80	2490	500	6150	10	1	16030561	1329	13.46	0.53	12	0.10	616.00	15560.00	9610	20231025	-13.74	7440	20231031	11.42	8820	-6.01	20240221	7940	4.41	20240125	9610	-13.74	20231025	7440	11.42	20231031	1.08	N	054050	500	80 억	167412	N	N	N	N
28	20240226	140525	57	100.00	KOSDAQ	N	N	N	N		N	8330	10	2	0.12	106097490	12764	57.01	8320	8360	8260	10810	5830	8320	8312.24	1.04	855	8446	8382	8346	8282	8246	8365	8265	80	2490	500	6150	10	1	16030561	1335	13.52	0.54	12	0.08	616.00	15560.00	9610	20231025	-13.32	7440	20231031	11.96	8820	-5.56	20240221	7940	4.91	20240125	9610	-13.32	20231025	7440	11.96	20231031	1.08	N	054050	500	80 억	167412	N	N	N	N
29	20240226	130523	57	100.00	KOSDAQ	N	N	N	N		N	8320	0	3	0.00	90159770	10850	48.46	8320	8360	8260	10810	5830	8320	8309.66	1.04	855	8446	8382	8346	8282	8246	8365	8265	80	2490	500	6150	10	1	16030561	1334	13.51	0.53	12	0.07	616.00	15560.00	9610	20231025	-13.42	7440	20231031	11.83	8820	-5.67	20240221	7940	4.79	20240125	9610	-13.42	20231025	7440	11.83	20231031	1.08	N	054050	500	80 억	167412	N	N	N	N
30	20240226	120522	57	100.00	KOSDAQ	N	N	N	N		N	8290	-30	5	-0.36	76964050	9263	41.37	8320	8360	8260	10810	5830	8320	8308.76	1.04	855	8446	8382	8346	8282	8246	8365	8265	80	2490	500	6150	10	1	16030561	1329	13.46	0.53	12	0.06	616.00	15560.00	9610	20231025	-13.74	7440	20231031	11.42	8820	-6.01	20240221	7940	4.41	20240125	9610	-13.74	20231025	7440	11.42	20231031	1.08	N	054050	500	80 억	167412	N	N	N	N
31	20240226	110521	57	100.00	KOSDAQ	N	N	N	N		N	8290	-30	5	-0.36	67763590	8154	36.42	8320	8360	8260	10810	5830	8320	8310.47	1.04	855	8446	8382	8346	8282	8246	8365	8265	80	2490	500	6150	10	1	16030561	1329	13.46	0.53	12	0.05	616.00	15560.00	9610	20231025	-13.74	7440	20231031	11.42	8820	-6.01	20240221	7940	4.41	20240125	9610	-13.74	20231025	7440	11.42	20231031	1.08	N	054050	500	80 억	167412	N	N	N	N
32	20240226	100518	57	100.00	KOSDAQ	N	N	N	N		N	8320	0	3	0.00	42907250	5160	23.04	8320	8360	8260	10810	5830	8320	8315.36	1.04	452	8446	8382	8346	8282	8246	8365	8265	80	2490	500	6150	10	1	16030561	1334	13.51	0.53	12	0.03	616.00	15560.00	9610	20231025	-13.42	7440	20231031	11.83	8820	-5.67	20240221	7940	4.79	20240125	9610	-13.42	20231025	7440	11.83	20231031	1.08	N	054050	500	80 억	167412	N	N	N	N
33	20240226	090517	57	100.00	KOSDAQ	N	N	N	N		N	8280	-40	5	-0.48	7211920	868	3.88	8320	8320	8280	10810	5830	8320	8308.66	1.04	-324	8446	8382	8346	8282	8246	8365	8265	80	2490	500	6150	10	1	16030561	1327	13.44	0.53	12	0.01	616.00	15560.00	9610	20231025	-13.84	7440	20231031	11.29	8820	-6.12	20240221	7940	4.28	20240125	9610	-13.84	20231025	7440	11.29	20231031	1.08	N	054050	500	80 억	167412	N	N	N	N
34	20240223	160520	57	100.00	KOSDAQ	N	N	N	N		N	8320	-90	5	-1.07	185091920	22197	79.56	8410	8410	8310	10930	5890	8410	8338.77	1.04	822	8663	8536	8453	8326	8243	8495	8285	80	2520	500	6220	10	1	16030561	1334	13.51	0.53	12	0.14	616.00	15560.00	9610	20231025	-13.42	7440	20231031	11.83	8820	-5.67	20240221	7940	4.79	20240125	9610	-13.42	20231025	7440	11.83	20231031	0.90	N	054050	500	80 억	166590	N	N	N	N
35	20240223	150518	57	100.00	KOSDAQ	N	N	N	N		N	8320	-90	5	-1.07	179407350	21514	77.11	8410	8410	8310	10930	5890	8410	8339.10	1.04	824	8663	8536	8453	8326	8243	8495	8285	80	2520	500	6220	10	1	16030561	1334	13.51	0.53	12	0.13	616.00	15560.00	9610	20231025	-13.42	7440	20231031	11.83	8820	-5.67	20240221	7940	4.79	20240125	9610	-13.42	20231025	7440	11.83	20231031	0.90	N	054050	500	80 억	166590	N	N	N	N
36	20240223	140518	57	100.00	KOSDAQ	N	N	N	N		N	8320	-90	5	-1.07	153381830	18387	65.91	8410	8410	8310	10930	5890	8410	8341.86	1.04	767	8663	8536	8453	8326	8243	8495	8285	80	2520	500	6220	10	1	16030561	1334	13.51	0.53	12	0.11	616.00	15560.00	9610	20231025	-13.42	7440	20231031	11.83	8820	-5.67	20240221	7940	4.79	20240125	9610	-13.42	20231025	7440	11.83	20231031	0.90	N	054050	500	80 억	166590	N	N	N	N
37	20240223	130516	57	100.00	KOSDAQ	N	N	N	N		N	8350	-60	5	-0.71	136656620	16379	58.71	8410	8410	8310	10930	5890	8410	8343.40	1.04	805	8663	8536	8453	8326	8243	8495	8285	80	2520	500	6220	10	1	16030561	1339	13.56	0.54	12	0.10	616.00	15560.00	9610	20231025	-13.11	7440	20231031	12.23	8820	-5.33	20240221	7940	5.16	20240125	9610	-13.11	20231025	7440	12.23	20231031	0.90	N	054050	500	80 억	166590	N	N	N	N
38	20240223	120516	57	100.00	KOSDAQ	N	N	N	N		N	8330	-80	5	-0.95	128762840	15432	55.31	8410	8410	8310	10930	5890	8410	8343.89	1.04	1235	8663	8536	8453	8326	8243	8495	8285	80	2520	500	6220	10	1	16030561	1335	13.52	0.54	12	0.10	616.00	15560.00	9610	20231025	-13.32	7440	20231031	11.96	8820	-5.56	20240221	7940	4.91	20240125	9610	-13.32	20231025	7440	11.96	20231031	0.90	N	054050	500	80 억	166590	N	N	N	N
39	20240223	110512	57	100.00	KOSDAQ	N	N	N	N		N	8350	-60	5	-0.71	119655020	14339	51.40	8410	8410	8310	10930	5890	8410	8344.73	1.04	1235	8663	8536	8453	8326	8243	8495	8285	80	2520	500	6220	10	1	16030561	1339	13.56	0.54	12	0.09	616.00	15560.00	9610	20231025	-13.11	7440	20231031	12.23	8820	-5.33	20240221	7940	5.16	20240125	9610	-13.11	20231025	7440	12.23	20231031	0.90	N	054050	500	80 억	166590	N	N	N	N
40	20240223	100511	57	100.00	KOSDAQ	N	N	N	N		N	8360	-50	5	-0.59	106536680	12767	45.76	8410	8410	8310	10930	5890	8410	8344.69	1.04	1116	8663	8536	8453	8326	8243	8495	8285	80	2520	500	6220	10	1	16030561	1340	13.57	0.54	12	0.08	616.00	15560.00	9610	20231025	-13.01	7440	20231031	12.37	8820	-5.22	20240221	7940	5.29	20240125	9610	-13.01	20231025	7440	12.37	20231031	0.90	N	054050	500	80 억	166590	N	N	N	N
41	20240223	090514	57	100.00	KOSDAQ	N	N	N	N		N	8390	-20	5	-0.24	11163510	1331	4.77	8410	8410	8370	10930	5890	8410	8387.31	1.04	-247	8663	8536	8453	8326	8243	8495	8285	80	2520	500	6220	10	1	16030561	1345	13.62	0.54	12	0.01	616.00	15560.00	9610	20231025	-12.70	7440	20231031	12.77	8820	-4.88	20240221	7940	5.67	20240125	9610	-12.70	20231025	7440	12.77	20231031	0.90	N	054050	500	80 억	166590	N	N	N	N
42	20240222	160507	57	100.00	KOSDAQ	N	N	N	N		N	8410	-60	5	-0.71	233162910	27681	10.08	8510	8580	8370	11010	5930	8470	8423.24	1.02	2565	8983	8726	8563	8306	8143	8645	8225	80	2540	500	6260	10	1	16030561	1348	13.65	0.54	12	0.17	616.00	15560.00	9610	20231025	-12.49	7440	20231031	13.04	8820	-4.65	20240221	7940	5.92	20240125	9610	-12.49	20231025	7440	13.04	20231031	0.89	N	054050	500	80 억	164025	N	N	N	N
43	20240222	150516	57	100.00	KOSDAQ	N	N	N	N		N	8370	-100	5	-1.18	223595730	26542	9.67	8510	8580	8370	11010	5930	8470	8424.22	1.02	2743	8983	8726	8563	8306	8143	8645	8225	80	2540	500	6260	10	1	16030561	1342	13.59	0.54	12	0.17	616.00	15560.00	9610	20231025	-12.90	7440	20231031	12.50	8820	-5.10	20240221	7940	5.42	20240125	9610	-12.90	20231025	7440	12.50	20231031	0.89	N	054050	500	80 억	164025	N	N	N	N
44	20240222	140514	57	100.00	KOSDAQ	N	N	N	N		N	8390	-80	5	-0.94	199480420	23663	8.62	8510	8580	8380	11010	5930	8470	8430.06	1.02	2464	8983	8726	8563	8306	8143	8645	8225	80	2540	500	6260	10	1	16030561	1345	13.62	0.54	12	0.15	616.00	15560.00	9610	20231025	-12.70	7440	20231031	12.77	8820	-4.88	20240221	7940	5.67	20240125	9610	-12.70	20231025	7440	12.77	20231031	0.89	N	054050	500	80 억	164025	N	N	N	N
45	20240222	130505	57	100.00	KOSDAQ	N	N	N	N		N	8390	-80	5	-0.94	186849850	22159	8.07	8510	8580	8380	11010	5930	8470	8432.23	1.02	2480	8983	8726	8563	8306	8143	8645	8225	80	2540	500	6260	10	1	16030561	1345	13.62	0.54	12	0.14	616.00	15560.00	9610	20231025	-12.70	7440	20231031	12.77	8820	-4.88	20240221	7940	5.67	20240125	9610	-12.70	20231025	7440	12.77	20231031	0.89	N	054050	500	80 억	164025	N	N	N	N
46	20240222	120511	57	100.00	KOSDAQ	N	N	N	N		N	8410	-60	5	-0.71	172692550	20474	7.46	8510	8580	8380	11010	5930	8470	8434.72	1.02	2499	8983	8726	8563	8306	8143	8645	8225	80	2540	500	6260	10	1	16030561	1348	13.65	0.54	12	0.13	616.00	15560.00	9610	20231025	-12.49	7440	20231031	13.04	8820	-4.65	20240221	7940	5.92	20240125	9610	-12.49	20231025	7440	13.04	20231031	0.89	N	054050	500	80 억	164025	N	N	N	N
47	20240222	110508	57	100.00	KOSDAQ	N	N	N	N		N	8410	-60	5	-0.71	162177300	19222	7.00	8510	8580	8390	11010	5930	8470	8437.07	1.02	2379	8983	8726	8563	8306	8143	8645	8225	80	2540	500	6260	10	1	16030561	1348	13.65	0.54	12	0.12	616.00	15560.00	9610	20231025	-12.49	7440	20231031	13.04	8820	-4.65	20240221	7940	5.92	20240125	9610	-12.49	20231025	7440	13.04	20231031	0.89	N	054050	500	80 억	164025	N	N	N	N
48	20240222	100504	57	100.00	KOSDAQ	N	N	N	N		N	8450	-20	5	-0.24	95096540	11242	4.10	8510	8580	8410	11010	5930	8470	8459.04	1.02	922	8983	8726	8563	8306	8143	8645	8225	80	2540	500	6260	10	1	16030561	1355	13.72	0.54	12	0.07	616.00	15560.00	9610	20231025	-12.07	7440	20231031	13.58	8820	-4.20	20240221	7940	6.42	20240125	9610	-12.07	20231025	7440	13.58	20231031	0.89	N	054050	500	80 억	164025	N	N	N	N
49	20240222	090512	57	100.00	KOSDAQ	N	N	N	N		N	8500	30	2	0.35	12896710	1513	0.55	8510	8580	8480	11010	5930	8470	8523.93	1.02	-65	8983	8726	8563	8306	8143	8645	8225	80	2540	500	6260	10	1	16030561	1363	13.80	0.55	12	0.01	616.00	15560.00	9610	20231025	-11.55	7440	20231031	14.25	8820	-3.63	20240221	7940	7.05	20240125	9610	-11.55	20231025	7440	14.25	20231031	0.89	N	054050	500	80 억	164025	N	N	N	N
50	20240221	160508	57	100.00	KOSDAQ	N	N	N	N		N	8470	-60	5	-0.70	2289231710	265464	368.72	8490	8820	8400	11080	5980	8530	8623.52	1.21	-26791	8676	8602	8476	8402	8276	8640	8440	80	2550	500	6310	10	1	16030561	1358	13.75	0.54	12	1.66	616.00	15560.00	9610	20231025	-11.86	7440	20231031	13.84	8820	-3.97	20240221	7940	6.68	20240125	9610	-11.86	20231025	7440	13.84	20231031	0.90	N	054050	500	80 억	194242	N	N	N	N
51	20240221	150504	57	100.00	KOSDAQ	N	N	N	N		N	8420	-110	5	-1.29	2252540310	261138	362.71	8490	8820	8400	11080	5980	8530	8625.86	1.21	-24772	8676	8602	8476	8402	8276	8640	8440	80	2550	500	6310	10	1	16030561	1350	13.67	0.54	12	1.63	616.00	15560.00	9610	20231025	-12.38	7440	20231031	13.17	8820	-4.54	20240221	7940	6.05	20240125	9610	-12.38	20231025	7440	13.17	20231031	0.90	N	054050	500	80 억	194242	N	N	N	N
52	20240221	140505	57	100.00	KOSDAQ	N	N	N	N		N	8470	-60	5	-0.70	2213096690	256477	356.24	8490	8820	8400	11080	5980	8530	8628.83	1.21	-22778	8676	8602	8476	8402	8276	8640	8440	80	2550	500	6310	10	1	16030561	1358	13.75	0.54	12	1.60	616.00	15560.00	9610	20231025	-11.86	7440	20231031	13.84	8820	-3.97	20240221	7940	6.68	20240125	9610	-11.86	20231025	7440	13.84	20231031	0.90	N	054050	500	80 억	194242	N	N	N	N
53	20240221	130506	57	100.00	KOSDAQ	N	N	N	N		N	8410	-120	5	-1.41	2113493560	244697	339.88	8490	8820	8400	11080	5980	8530	8637.19	1.21	-17781	8676	8602	8476	8402	8276	8640	8440	80	2550	500	6310	10	1	16030561	1348	13.65	0.54	12	1.53	616.00	15560.00	9610	20231025	-12.49	7440	20231031	13.04	8820	-4.65	20240221	7940	5.92	20240125	9610	-12.49	20231025	7440	13.04	20231031	0.90	N	054050	500	80 억	194242	N	N	N	N
54	20240221	120506	57	100.00	KOSDAQ	N	N	N	N		N	8490	-40	5	-0.47	2002708400	231565	321.64	8490	8820	8470	11080	5980	8530	8648.58	1.21	-16267	8676	8602	8476	8402	8276	8640	8440	80	2550	500	6310	10	1	16030561	1361	13.78	0.55	12	1.44	616.00	15560.00	9610	20231025	-11.65	7440	20231031	14.11	8820	-3.74	20240221	7940	6.93	20240125	9610	-11.65	20231025	7440	14.11	20231031	0.90	N	054050	500	80 억	194242	N	N	N	N
55	20240221	110510	57	100.00	KOSDAQ	N	N	N	N		N	8580	50	2	0.59	1888709580	218167	303.03	8490	8820	8490	11080	5980	8530	8657.17	1.21	-9635	8676	8602	8476	8402	8276	8640	8440	80	2550	500	6310	10	1	16030561	1375	13.93	0.55	12	1.36	616.00	15560.00	9610	20231025	-10.72	7440	20231031	15.32	8820	-2.72	20240221	7940	8.06	20240125	9610	-10.72	20231025	7440	15.32	20231031	0.90	N	054050	500	80 억	194242	N	N	N	N
56	20240221	100503	57	100.00	KOSDAQ	N	N	N	N		N	8600	70	2	0.82	1775736010	204970	284.70	8490	8820	8490	11080	5980	8530	8663.39	1.21	-9596	8676	8602	8476	8402	8276	8640	8440	80	2550	500	6310	10	1	16030561	1379	13.96	0.55	12	1.28	616.00	15560.00	9610	20231025	-10.51	7440	20231031	15.59	8820	-2.49	20240221	7940	8.31	20240125	9610	-10.51	20231025	7440	15.59	20231031	0.90	N	054050	500	80 억	194242	N	N	N	N
57	20240221	090503	57	100.00	KOSDAQ	N	N	N	N		N	8530	0	3	0.00	2407380	283	0.39	8490	8530	8490	11080	5980	8530	8506.64	1.21	-48	8676	8602	8476	8402	8276	8640	8440	80	2550	500	6310	10	1	16030561	1367	13.85	0.55	12	0.00	616.00	15560.00	9610	20231025	-11.24	7440	20231031	14.65	8550	-0.23	20240220	7940	7.43	20240125	9610	-11.24	20231025	7440	14.65	20231031	0.90	N	054050	500	80 억	194242	N	N	N	N
58	20240220	160459	57	100.00	KOSDAQ	N	N	N	N		N	8530	50	2	0.59	604832650	71629	173.95	8410	8550	8350	11020	5940	8480	8443.51	1.22	-664	8726	8602	8356	8232	7986	8665	8295	80	2540	500	6270	10	1	16030561	1367	13.85	0.55	12	0.45	616.00	15560.00	9610	20231025	-11.24	7440	20231031	14.65	8550	-0.23	20240220	7940	7.43	20240125	9610	-11.24	20231025	7440	14.65	20231031	0.90	N	054050	500	80 억	194871	N	N	N	N
59	20240220	150501	57	100.00	KOSDAQ	N	N	N	N		N	8520	40	2	0.47	550822790	65292	158.56	8410	8550	8350	11020	5940	8480	8436.30	1.22	-245	8726	8602	8356	8232	7986	8665	8295	80	2540	500	6270	10	1	16030561	1366	13.83	0.55	12	0.41	616.00	15560.00	9610	20231025	-11.34	7440	20231031	14.52	8550	-0.35	20240220	7940	7.30	20240125	9610	-11.34	20231025	7440	14.52	20231031	0.90	N	054050	500	80 억	194871	N	N	N	N
60	20240220	140502	57	100.00	KOSDAQ	N	N	N	N		N	8380	-100	5	-1.18	285288620	34030	82.64	8410	8490	8350	11020	5940	8480	8383.44	1.22	2953	8726	8602	8356	8232	7986	8665	8295	80	2540	500	6270	10	1	16030561	1343	13.60	0.54	12	0.21	616.00	15560.00	9610	20231025	-12.80	7440	20231031	12.63	8490	-1.30	20240220	7940	5.54	20240125	9610	-12.80	20231025	7440	12.63	20231031	0.90	N	054050	500	80 억	194871	N	N	N	N
61	20240220	130503	57	100.00	KOSDAQ	N	N	N	N		N	8370	-110	5	-1.30	263831640	31470	76.42	8410	8490	8350	11020	5940	8480	8383.59	1.22	3267	8726	8602	8356	8232	7986	8665	8295	80	2540	500	6270	10	1	16030561	1342	13.59	0.54	12	0.20	616.00	15560.00	9610	20231025	-12.90	7440	20231031	12.50	8490	-1.41	20240220	7940	5.42	20240125	9610	-12.90	20231025	7440	12.50	20231031	0.90	N	054050	500	80 억	194871	N	N	N	N
62	20240220	120459	57	100.00	KOSDAQ	N	N	N	N		N	8370	-110	5	-1.30	243861640	29086	70.63	8410	8490	8350	11020	5940	8480	8384.16	1.22	3532	8726	8602	8356	8232	7986	8665	8295	80	2540	500	6270	10	1	16030561	1342	13.59	0.54	12	0.18	616.00	15560.00	9610	20231025	-12.90	7440	20231031	12.50	8490	-1.41	20240220	7940	5.42	20240125	9610	-12.90	20231025	7440	12.50	20231031	0.90	N	054050	500	80 억	194871	N	N	N	N
63	20240220	110459	57	100.00	KOSDAQ	N	N	N	N		N	8390	-90	5	-1.06	236236750	28176	68.42	8410	8490	8350	11020	5940	8480	8384.33	1.22	3740	8726	8602	8356	8232	7986	8665	8295	80	2540	500	6270	10	1	16030561	1345	13.62	0.54	12	0.18	616.00	15560.00	9610	20231025	-12.70	7440	20231031	12.77	8490	-1.18	20240220	7940	5.67	20240125	9610	-12.70	20231025	7440	12.77	20231031	0.90	N	054050	500	80 억	194871	N	N	N	N
64	20240220	100451	57	100.00	KOSDAQ	N	N	N	N		N	8370	-110	5	-1.30	153284940	18250	44.32	8410	8490	8350	11020	5940	8480	8399.17	1.22	1983	8726	8602	8356	8232	7986	8665	8295	80	2540	500	6270	10	1	16030561	1342	13.59	0.54	12	0.11	616.00	15560.00	9610	20231025	-12.90	7440	20231031	12.50	8490	-1.41	20240220	7940	5.42	20240125	9610	-12.90	20231025	7440	12.50	20231031	0.90	N	054050	500	80 억	194871	N	N	N	N
65	20240220	090502	57	100.00	KOSDAQ	N	N	N	N		N	8470	-10	5	-0.12	47559030	5630	13.67	8410	8490	8410	11020	5940	8480	8447.43	1.22	-900	8726	8602	8356	8232	7986	8665	8295	80	2540	500	6270	10	1	16030561	1358	13.75	0.54	12	0.04	616.00	15560.00	9610	20231025	-11.86	7440	20231031	13.84	8490	-0.24	20240220	7940	6.68	20240125	9610	-11.86	20231025	7440	13.84	20231031	0.90	N	054050	500	80 억	194871	N	N	N	N
66	20240219	160502	57	100.00	KOSDAQ	N	N	N	N		N	8480	280	2	3.41	325591670	39148	311.24	8200	8480	8110	10660	5740	8200	8315.45	1.20	2988	8266	8232	8196	8162	8126	8215	8145	80	2460	500	6060	10	1	16030561	1359	13.77	0.54	12	0.24	616.00	15560.00	9610	20231025	-11.76	7440	20231031	13.98	8480	0.00	20240219	7940	6.80	20240125	9610	-11.76	20231025	7440	13.98	20231031	0.90	N	054050	500	80 억	191917	N	N	N	N
67	20240219	150504	57	100.00	KOSDAQ	N	N	N	N		N	8270	70	2	0.85	149219780	18114	144.01	8200	8270	8110	10660	5740	8200	8237.81	1.20	3539	8266	8232	8196	8162	8126	8215	8145	80	2460	500	6060	10	1	16030561	1326	13.43	0.53	12	0.11	616.00	15560.00	9610	20231025	-13.94	7440	20231031	11.16	8360	-1.08	20240102	7940	4.16	20240125	9610	-13.94	20231025	7440	11.16	20231031	0.90	N	054050	500	80 억	191917	N	N	N	N
68	20240219	140504	57	100.00	KOSDAQ	N	N	N	N		N	8250	50	2	0.61	93000810	11309	89.91	8200	8260	8110	10660	5740	8200	8223.61	1.20	1730	8266	8232	8196	8162	8126	8215	8145	80	2460	500	6060	10	1	16030561	1323	13.39	0.53	12	0.07	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	8360	-1.32	20240102	7940	3.90	20240125	9610	-14.15	20231025	7440	10.89	20231031	0.90	N	054050	500	80 억	191917	N	N	N	N
69	20240219	130503	57	100.00	KOSDAQ	N	N	N	N		N	8240	40	2	0.49	77866840	9473	75.31	8200	8260	8110	10660	5740	8200	8219.87	1.20	1628	8266	8232	8196	8162	8126	8215	8145	80	2460	500	6060	10	1	16030561	1321	13.38	0.53	12	0.06	616.00	15560.00	9610	20231025	-14.26	7440	20231031	10.75	8360	-1.44	20240102	7940	3.78	20240125	9610	-14.26	20231025	7440	10.75	20231031	0.90	N	054050	500	80 억	191917	N	N	N	N
70	20240219	120502	57	100.00	KOSDAQ	N	N	N	N		N	8230	30	2	0.37	72379400	8807	70.02	8200	8260	8110	10660	5740	8200	8218.39	1.20	1628	8266	8232	8196	8162	8126	8215	8145	80	2460	500	6060	10	1	16030561	1319	13.36	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.36	7440	20231031	10.62	8360	-1.56	20240102	7940	3.65	20240125	9610	-14.36	20231025	7440	10.62	20231031	0.90	N	054050	500	80 억	191917	N	N	N	N
71	20240219	110502	57	100.00	KOSDAQ	N	N	N	N		N	8200	0	3	0.00	56732390	6904	54.89	8200	8260	8110	10660	5740	8200	8217.32	1.20	1171	8266	8232	8196	8162	8126	8215	8145	80	2460	500	6060	10	1	16030561	1315	13.31	0.53	12	0.04	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	8360	-1.91	20240102	7940	3.27	20240125	9610	-14.67	20231025	7440	10.22	20231031	0.90	N	054050	500	80 억	191917	N	N	N	N
72	20240219	100457	57	100.00	KOSDAQ	N	N	N	N		N	8260	60	2	0.73	44515620	5421	43.10	8200	8260	8110	10660	5740	8200	8211.70	1.20	1171	8266	8232	8196	8162	8126	8215	8145	80	2460	500	6060	10	1	16030561	1324	13.41	0.53	12	0.03	616.00	15560.00	9610	20231025	-14.05	7440	20231031	11.02	8360	-1.20	20240102	7940	4.03	20240125	9610	-14.05	20231025	7440	11.02	20231031	0.90	N	054050	500	80 억	191917	N	N	N	N
73	20240219	090500	57	100.00	KOSDAQ	N	N	N	N		N	8220	20	2	0.24	10148570	1246	9.91	8200	8230	8110	10660	5740	8200	8144.92	1.20	13	8266	8232	8196	8162	8126	8215	8145	80	2460	500	6060	10	1	16030561	1318	13.34	0.53	12	0.01	616.00	15560.00	9610	20231025	-14.46	7440	20231031	10.48	8360	-1.67	20240102	7940	3.53	20240125	9610	-14.46	20231025	7440	10.48	20231031	0.90	N	054050	500	80 억	191917	N	N	N	N
74	20240216	160457	57	100.00	KOSDAQ	N	N	N	N		N	8200	-20	5	-0.24	102212650	12473	112.29	8220	8230	8160	10680	5760	8220	8194.71	1.19	680	8293	8256	8213	8176	8133	8275	8195	80	2460	500	6080	10	1	16030561	1315	13.31	0.53	12	0.08	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	8360	-1.91	20240102	7940	3.27	20240125	9610	-14.67	20231025	7440	10.22	20231031	0.90	N	054050	500	80 억	191237	N	N	N	N
75	20240216	150500	57	100.00	KOSDAQ	N	N	N	N		N	8230	10	2	0.12	98716580	12047	108.45	8220	8230	8160	10680	5760	8220	8194.29	1.19	776	8293	8256	8213	8176	8133	8275	8195	80	2460	500	6080	10	1	16030561	1319	13.36	0.53	12	0.08	616.00	15560.00	9610	20231025	-14.36	7440	20231031	10.62	8360	-1.56	20240102	7940	3.65	20240125	9610	-14.36	20231025	7440	10.62	20231031	0.90	N	054050	500	80 억	191237	N	N	N	N
76	20240216	140503	57	100.00	KOSDAQ	N	N	N	N		N	8210	-10	5	-0.12	72413160	8844	79.62	8220	8220	8160	10680	5760	8220	8187.83	1.19	-1006	8293	8256	8213	8176	8133	8275	8195	80	2460	500	6080	10	1	16030561	1316	13.33	0.53	12	0.06	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8360	-1.79	20240102	7940	3.40	20240125	9610	-14.57	20231025	7440	10.35	20231031	0.90	N	054050	500	80 억	191237	N	N	N	N
77	20240216	130457	57	100.00	KOSDAQ	N	N	N	N		N	8190	-30	5	-0.36	63277230	7730	69.59	8220	8220	8160	10680	5760	8220	8185.93	1.19	-1178	8293	8256	8213	8176	8133	8275	8195	80	2460	500	6080	10	1	16030561	1313	13.30	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	8360	-2.03	20240102	7940	3.15	20240125	9610	-14.78	20231025	7440	10.08	20231031	0.90	N	054050	500	80 억	191237	N	N	N	N
78	20240216	120500	57	100.00	KOSDAQ	N	N	N	N		N	8180	-40	5	-0.49	50231330	6138	55.26	8220	8220	8160	10680	5760	8220	8183.66	1.19	-1201	8293	8256	8213	8176	8133	8275	8195	80	2460	500	6080	10	1	16030561	1311	13.28	0.53	12	0.04	616.00	15560.00	9610	20231025	-14.88	7440	20231031	9.95	8360	-2.15	20240102	7940	3.02	20240125	9610	-14.88	20231025	7440	9.95	20231031	0.90	N	054050	500	80 억	191237	N	N	N	N
79	20240216	110501	57	100.00	KOSDAQ	N	N	N	N		N	8170	-50	5	-0.61	46148580	5639	50.77	8220	8220	8160	10680	5760	8220	8183.82	1.19	-1199	8293	8256	8213	8176	8133	8275	8195	80	2460	500	6080	10	1	16030561	1310	13.26	0.53	12	0.04	616.00	15560.00	9610	20231025	-14.98	7440	20231031	9.81	8360	-2.27	20240102	7940	2.90	20240125	9610	-14.98	20231025	7440	9.81	20231031	0.90	N	054050	500	80 억	191237	N	N	N	N
80	20240216	100458	57	100.00	KOSDAQ	N	N	N	N		N	8200	-20	5	-0.24	18252210	2227	20.05	8220	8220	8180	10680	5760	8220	8195.87	1.19	-819	8293	8256	8213	8176	8133	8275	8195	80	2460	500	6080	10	1	16030561	1315	13.31	0.53	12	0.01	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	8360	-1.91	20240102	7940	3.27	20240125	9610	-14.67	20231025	7440	10.22	20231031	0.90	N	054050	500	80 억	191237	N	N	N	N
81	20240216	090453	57	100.00	KOSDAQ	N	N	N	N		N	8190	-30	5	-0.36	1721150	210	1.89	8220	8220	8180	10680	5760	8220	8195.95	1.19	-104	8293	8256	8213	8176	8133	8275	8195	80	2460	500	6080	10	1	16030561	1313	13.30	0.53	12	0.00	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	8360	-2.03	20240102	7940	3.15	20240125	9610	-14.78	20231025	7440	10.08	20231031	0.90	N	054050	500	80 억	191237	N	N	N	N
82	20240215	160456	55	40.00	KOSDAQ	N	N	N	Y	40	N	8220	10	2	0.12	90253000	11007	76.59	8190	8250	8170	10670	5750	8210	8199.60	1.20	-583	8303	8256	8183	8136	8063	8280	8160	80	2460	500	6070	10	1	16030561	1318	13.34	0.53	12	0.07	616.00	15560.00	9610	20231025	-14.46	7440	20231031	10.48	8360	-1.67	20240102	7940	3.53	20240125	9610	-14.46	20231025	7440	10.48	20231031	0.90	N	054050	500	80 억	191820	N	N	N	N
83	20240215	150459	55	40.00	KOSDAQ	N	N	N	Y	40	N	8190	-20	5	-0.24	79583360	9708	67.55	8190	8250	8170	10670	5750	8210	8197.71	1.20	-418	8303	8256	8183	8136	8063	8280	8160	80	2460	500	6070	10	1	16030561	1313	13.30	0.53	12	0.06	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	8360	-2.03	20240102	7940	3.15	20240125	9610	-14.78	20231025	7440	10.08	20231031	0.90	N	054050	500	80 억	191820	N	N	N	N
84	20240215	140456	55	40.00	KOSDAQ	N	N	N	Y	40	N	8190	-20	5	-0.24	64812930	7904	55.00	8190	8250	8170	10670	5750	8210	8200.02	1.20	-190	8303	8256	8183	8136	8063	8280	8160	80	2460	500	6070	10	1	16030561	1313	13.30	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	8360	-2.03	20240102	7940	3.15	20240125	9610	-14.78	20231025	7440	10.08	20231031	0.90	N	054050	500	80 억	191820	N	N	N	N
85	20240215	130453	55	40.00	KOSDAQ	N	N	N	Y	40	N	8210	0	3	0.00	57127900	6967	48.48	8190	8250	8170	10670	5750	8210	8199.78	1.20	-135	8303	8256	8183	8136	8063	8280	8160	80	2460	500	6070	10	1	16030561	1316	13.33	0.53	12	0.04	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8360	-1.79	20240102	7940	3.40	20240125	9610	-14.57	20231025	7440	10.35	20231031	0.90	N	054050	500	80 억	191820	N	N	N	N
86	20240215	120456	55	40.00	KOSDAQ	N	N	N	Y	40	N	8210	0	3	0.00	47671140	5814	40.45	8190	8250	8170	10670	5750	8210	8199.37	1.20	-117	8303	8256	8183	8136	8063	8280	8160	80	2460	500	6070	10	1	16030561	1316	13.33	0.53	12	0.04	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8360	-1.79	20240102	7940	3.40	20240125	9610	-14.57	20231025	7440	10.35	20231031	0.90	N	054050	500	80 억	191820	N	N	N	N
87	20240215	110453	55	40.00	KOSDAQ	N	N	N	Y	40	N	8200	-10	5	-0.12	42824150	5223	36.34	8190	8250	8170	10670	5750	8210	8199.15	1.20	-125	8303	8256	8183	8136	8063	8280	8160	80	2460	500	6070	10	1	16030561	1315	13.31	0.53	12	0.03	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	8360	-1.91	20240102	7940	3.27	20240125	9610	-14.67	20231025	7440	10.22	20231031	0.90	N	054050	500	80 억	191820	N	N	N	N
88	20240215	100452	55	40.00	KOSDAQ	N	N	N	Y	40	N	8180	-30	5	-0.37	33914940	4135	28.77	8190	8250	8180	10670	5750	8210	8201.92	1.20	-313	8303	8256	8183	8136	8063	8280	8160	80	2460	500	6070	10	1	16030561	1311	13.28	0.53	12	0.03	616.00	15560.00	9610	20231025	-14.88	7440	20231031	9.95	8360	-2.15	20240102	7940	3.02	20240125	9610	-14.88	20231025	7440	9.95	20231031	0.90	N	054050	500	80 억	191820	N	N	N	N
89	20240215	090452	55	40.00	KOSDAQ	N	N	N	Y	40	N	8200	-10	5	-0.12	1285880	157	1.09	8190	8210	8190	10670	5750	8210	8190.32	1.20	-3	8303	8256	8183	8136	8063	8280	8160	80	2460	500	6070	10	1	16030561	1315	13.31	0.53	12	0.00	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	8360	-1.91	20240102	7940	3.27	20240125	9610	-14.67	20231025	7440	10.22	20231031	0.90	N	054050	500	80 억	191820	N	N	N	N
90	20240214	160449	55	40.00	KOSDAQ	N	N	N	Y	40	N	8210	-20	5	-0.24	117707130	14372	85.34	8190	8230	8110	10690	5770	8230	8190.03	1.19	1688	8276	8252	8226	8202	8176	8255	8205	80	2460	500	6090	10	1	16030561	1316	13.33	0.53	12	0.09	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8360	-1.79	20240102	7940	3.40	20240125	9610	-14.57	20231025	7440	10.35	20231031	0.90	N	054050	500	80 억	190130	N	N	N	N
91	20240214	150450	55	40.00	KOSDAQ	N	N	N	Y	40	N	8210	-20	5	-0.24	76282260	9296	55.20	8190	8230	8190	10690	5770	8230	8205.92	1.19	842	8276	8252	8226	8202	8176	8255	8205	80	2460	500	6090	10	1	16030561	1316	13.33	0.53	12	0.06	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8360	-1.79	20240102	7940	3.40	20240125	9610	-14.57	20231025	7440	10.35	20231031	0.90	N	054050	500	80 억	190130	N	N	N	N
92	20240214	140448	55	40.00	KOSDAQ	N	N	N	Y	40	N	8200	-30	5	-0.36	60573450	7381	43.83	8190	8230	8190	10690	5770	8230	8206.67	1.19	-164	8276	8252	8226	8202	8176	8255	8205	80	2460	500	6090	10	1	16030561	1315	13.31	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	8360	-1.91	20240102	7940	3.27	20240125	9610	-14.67	20231025	7440	10.22	20231031	0.90	N	054050	500	80 억	190130	N	N	N	N
93	20240214	130450	55	40.00	KOSDAQ	N	N	N	Y	40	N	8210	-20	5	-0.24	45192620	5508	32.71	8190	8230	8190	10690	5770	8230	8204.91	1.19	-160	8276	8252	8226	8202	8176	8255	8205	80	2460	500	6090	10	1	16030561	1316	13.33	0.53	12	0.03	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8360	-1.79	20240102	7940	3.40	20240125	9610	-14.57	20231025	7440	10.35	20231031	0.90	N	054050	500	80 억	190130	N	N	N	N
94	20240214	120447	55	40.00	KOSDAQ	N	N	N	Y	40	N	8210	-20	5	-0.24	41676190	5080	30.16	8190	8230	8190	10690	5770	8230	8203.97	1.19	-160	8276	8252	8226	8202	8176	8255	8205	80	2460	500	6090	10	1	16030561	1316	13.33	0.53	12	0.03	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8360	-1.79	20240102	7940	3.40	20240125	9610	-14.57	20231025	7440	10.35	20231031	0.90	N	054050	500	80 억	190130	N	N	N	N
95	20240214	110452	55	40.00	KOSDAQ	N	N	N	Y	40	N	8220	-10	5	-0.12	31960750	3897	23.14	8190	8220	8190	10690	5770	8230	8201.37	1.19	-160	8276	8252	8226	8202	8176	8255	8205	80	2460	500	6090	10	1	16030561	1318	13.34	0.53	12	0.02	616.00	15560.00	9610	20231025	-14.46	7440	20231031	10.48	8360	-1.67	20240102	7940	3.53	20240125	9610	-14.46	20231025	7440	10.48	20231031	0.90	N	054050	500	80 억	190130	N	N	N	N
96	20240214	090444	55	40.00	KOSDAQ	N	N	N	Y	40	N	8190	-40	5	-0.49	8599500	1050	6.23	8190	8190	8190	10690	5770	8230	8190.00	1.19	-160	8276	8252	8226	8202	8176	8255	8205	80	2460	500	6090	10	1	16030561	1313	13.30	0.53	12	0.01	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	8360	-2.03	20240102	7940	3.15	20240125	9610	-14.78	20231025	7440	10.08	20231031	0.90	N	054050	500	80 억	190130	N	N	N	N
97	20240213	160445	55	40.00	KOSDAQ	N	N	N	Y	40	N	8230	0	3	0.00	136068360	16548	122.41	8230	8250	8200	10690	5770	8230	8222.65	1.19	-577	8283	8256	8223	8196	8163	8240	8180	80	2460	500	6090	10	1	16030561	1319	13.36	0.53	12	0.10	616.00	15560.00	9610	20231025	-14.36	7440	20231031	10.62	8360	-1.56	20240102	7940	3.65	20240125	9610	-14.36	20231025	7440	10.62	20231031	0.92	N	054050	500	80 억	190708	N	N	N	N
98	20240213	150443	55	40.00	KOSDAQ	N	N	N	Y	40	N	8210	-20	5	-0.24	131781180	16027	118.56	8230	8250	8200	10690	5770	8230	8222.45	1.19	-546	8283	8256	8223	8196	8163	8240	8180	80	2460	500	6090	10	1	16030561	1316	13.33	0.53	12	0.10	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8360	-1.79	20240102	7940	3.40	20240125	9610	-14.57	20231025	7440	10.35	20231031	0.92	N	054050	500	80 억	190708	N	N	N	N
99	20240213	140451	55	40.00	KOSDAQ	N	N	N	Y	40	N	8220	-10	5	-0.12	112428930	13670	101.12	8230	8250	8200	10690	5770	8230	8224.50	1.19	-531	8283	8256	8223	8196	8163	8240	8180	80	2460	500	6090	10	1	16030561	1318	13.34	0.53	12	0.09	616.00	15560.00	9610	20231025	-14.46	7440	20231031	10.48	8360	-1.67	20240102	7940	3.53	20240125	9610	-14.46	20231025	7440	10.48	20231031	0.92	N	054050	500	80 억	190708	N	N	N	N
100	20240213	130445	55	40.00	KOSDAQ	N	N	N	Y	40	N	8200	-30	5	-0.36	81638260	9923	73.41	8230	8250	8200	10690	5770	8230	8227.18	1.19	-547	8283	8256	8223	8196	8163	8240	8180	80	2460	500	6090	10	1	16030561	1315	13.31	0.53	12	0.06	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	8360	-1.91	20240102	7940	3.27	20240125	9610	-14.67	20231025	7440	10.22	20231031	0.92	N	054050	500	80 억	190708	N	N	N	N
101	20240213	120449	55	40.00	KOSDAQ	N	N	N	Y	40	N	8230	0	3	0.00	69505830	8444	62.46	8230	8250	8200	10690	5770	8230	8231.39	1.19	-547	8283	8256	8223	8196	8163	8240	8180	80	2460	500	6090	10	1	16030561	1319	13.36	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.36	7440	20231031	10.62	8360	-1.56	20240102	7940	3.65	20240125	9610	-14.36	20231025	7440	10.62	20231031	0.92	N	054050	500	80 억	190708	N	N	N	N
102	20240213	110448	55	40.00	KOSDAQ	N	N	N	Y	40	N	8240	10	2	0.12	65386030	7943	58.76	8230	8250	8200	10690	5770	8230	8231.91	1.19	-545	8283	8256	8223	8196	8163	8240	8180	80	2460	500	6090	10	1	16030561	1321	13.38	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.26	7440	20231031	10.75	8360	-1.44	20240102	7940	3.78	20240125	9610	-14.26	20231025	7440	10.75	20231031	0.92	N	054050	500	80 억	190708	N	N	N	N
103	20240213	100405	55	40.00	KOSDAQ	N	N	N	Y	40	N	8220	-10	5	-0.12	46823800	5688	42.08	8230	8250	8210	10690	5770	8230	8232.03	1.19	-1110	8283	8256	8223	8196	8163	8240	8180	80	2460	500	6090	10	1	16030561	1318	13.34	0.53	12	0.04	616.00	15560.00	9610	20231025	-14.46	7440	20231031	10.48	8360	-1.67	20240102	7940	3.53	20240125	9610	-14.46	20231025	7440	10.48	20231031	0.92	N	054050	500	80 억	190708	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History