KissMeData/159580/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160837	57	100.00	KOSDAQ	유통	N	N	N	N	N	6930	280	2	4.21	6382687260	914066	293.29	6750	7140	6700	8640	4660	6650	6982.74	1.72	9910	6976	6812	6686	6522	6396	6750	6460	100	1990	500	4780	10	1	20032636	1388	33.64	1.71	12	4.56	206.00	4045.00	9870	20230303	-29.79	4895	20231024	41.57	8590	-19.32	20240118	6400	8.28	20240102	9870	-29.79	20230303	4895	41.57	20231024	6.78	N	159580	500	100 억	344752	N	N	67	N	N
3	20240229	150838	57	100.00	KOSDAQ	유통	N	N	N	N	N	6970	320	2	4.81	6215655920	890023	285.58	6750	7140	6700	8640	4660	6650	6983.70	1.72	7144	6976	6812	6686	6522	6396	6750	6460	100	1990	500	4780	10	1	20032636	1396	33.83	1.72	12	4.44	206.00	4045.00	9870	20230303	-29.38	4895	20231024	42.39	8590	-18.86	20240118	6400	8.91	20240102	9870	-29.38	20230303	4895	42.39	20231024	6.78	N	159580	500	100 억	344752	N	N	12	N	N
4	20240229	140840	57	100.00	KOSDAQ	유통	N	N	N	N	N	6960	310	2	4.66	6031313810	863548	277.08	6750	7140	6700	8640	4660	6650	6984.34	1.72	6625	6976	6812	6686	6522	6396	6750	6460	100	1990	500	4780	10	1	20032636	1394	33.79	1.72	12	4.31	206.00	4045.00	9870	20230303	-29.48	4895	20231024	42.19	8590	-18.98	20240118	6400	8.75	20240102	9870	-29.48	20230303	4895	42.19	20231024	6.78	N	159580	500	100 억	344752	N	N	12	N	N
5	20240229	130837	57	100.00	KOSDAQ	유통	N	N	N	N	N	6940	290	2	4.36	5677096620	812676	260.76	6750	7140	6700	8640	4660	6650	6985.68	1.72	8260	6976	6812	6686	6522	6396	6750	6460	100	1990	500	4780	10	1	20032636	1390	33.69	1.72	12	4.06	206.00	4045.00	9870	20230303	-29.69	4895	20231024	41.78	8590	-19.21	20240118	6400	8.44	20240102	9870	-29.69	20230303	4895	41.78	20231024	6.78	N	159580	500	100 억	344752	N	N	12	N	N
6	20240229	120838	57	100.00	KOSDAQ	유통	N	N	N	N	N	7000	350	2	5.26	5332391280	763256	244.90	6750	7140	6700	8640	4660	6650	6986.37	1.72	5067	6976	6812	6686	6522	6396	6750	6460	100	1990	500	4780	10	1	20032636	1402	33.98	1.73	12	3.81	206.00	4045.00	9870	20230303	-29.08	4895	20231024	43.00	8590	-18.51	20240118	6400	9.38	20240102	9870	-29.08	20230303	4895	43.00	20231024	6.78	N	159580	500	100 억	344752	N	N	12	N	N
7	20240229	110840	57	100.00	KOSDAQ	유통	N	N	N	N	N	6930	280	2	4.21	4986086270	713467	228.93	6750	7140	6700	8640	4660	6650	6988.53	1.72	4196	6976	6812	6686	6522	6396	6750	6460	100	1990	500	4780	10	1	20032636	1388	33.64	1.71	12	3.56	206.00	4045.00	9870	20230303	-29.79	4895	20231024	41.57	8590	-19.32	20240118	6400	8.28	20240102	9870	-29.79	20230303	4895	41.57	20231024	6.78	N	159580	500	100 억	344752	N	N	12	N	N
8	20240229	100841	57	100.00	KOSDAQ	유통	N	N	N	N	N	6890	240	2	3.61	4515545990	645056	206.98	6750	7140	6700	8640	4660	6650	7000.24	1.72	2241	6976	6812	6686	6522	6396	6750	6460	100	1990	500	4780	10	1	20032636	1380	33.45	1.70	12	3.22	206.00	4045.00	9870	20230303	-30.19	4895	20231024	40.76	8590	-19.79	20240118	6400	7.66	20240102	9870	-30.19	20230303	4895	40.76	20231024	6.78	N	159580	500	100 억	344752	N	N	12	N	N
9	20240229	090838	57	100.00	KOSDAQ	유통	N	N	N	N	N	6850	200	2	3.01	201848630	29740	9.54	6750	6880	6700	8640	4660	6650	6787.11	1.72	641	6976	6812	6686	6522	6396	6750	6460	100	1990	500	4780	10	1	20032636	1372	33.25	1.69	12	0.15	206.00	4045.00	9870	20230303	-30.60	4895	20231024	39.94	8590	-20.26	20240118	6400	7.03	20240102	9870	-30.60	20230303	4895	39.94	20231024	6.78	N	159580	500	100 억	344752	N	N	12	N	N
10	20240228	160750	57	100.00	KOSDAQ	유통	N	N	N	N	N	6650	-190	5	-2.78	2074769340	309603	125.34	6830	6850	6560	8890	4790	6840	6701.00	1.63	17245	7146	6992	6846	6692	6546	6920	6620	100	2050	500	4920	10	1	20032636	1332	32.28	1.64	12	1.55	206.00	4045.00	9870	20230303	-32.62	4895	20231024	35.85	8590	-22.58	20240118	6400	3.91	20240102	9870	-32.62	20230303	4895	35.85	20231024	6.77	N	159580	500	100 억	325594	N	N	12	N	N
11	20240228	150749	57	100.00	KOSDAQ	유통	N	N	N	N	N	6650	-190	5	-2.78	2018554990	301169	121.92	6830	6850	6560	8890	4790	6840	6701.99	1.63	17442	7146	6992	6846	6692	6546	6920	6620	100	2050	500	4920	10	1	20032636	1332	32.28	1.64	12	1.50	206.00	4045.00	9870	20230303	-32.62	4895	20231024	35.85	8590	-22.58	20240118	6400	3.91	20240102	9870	-32.62	20230303	4895	35.85	20231024	6.77	N	159580	500	100 억	325594	N	N	0	N	N
12	20240228	140837	57	100.00	KOSDAQ	유통	N	N	N	N	N	6680	-160	5	-2.34	1771537340	264013	106.88	6830	6850	6560	8890	4790	6840	6709.59	1.63	-1540	7146	6992	6846	6692	6546	6920	6620	100	2050	500	4920	10	1	20032636	1338	32.43	1.65	12	1.32	206.00	4045.00	9870	20230303	-32.32	4895	20231024	36.47	8590	-22.24	20240118	6400	4.38	20240102	9870	-32.32	20230303	4895	36.47	20231024	6.77	N	159580	500	100 억	325594	N	N	0	N	N
13	20240228	130837	57	100.00	KOSDAQ	유통	N	N	N	N	N	6660	-180	5	-2.63	1644555400	244991	99.18	6830	6850	6560	8890	4790	6840	6712.25	1.63	-774	7146	6992	6846	6692	6546	6920	6620	100	2050	500	4920	10	1	20032636	1334	32.33	1.65	12	1.22	206.00	4045.00	9870	20230303	-32.52	4895	20231024	36.06	8590	-22.47	20240118	6400	4.06	20240102	9870	-32.52	20230303	4895	36.06	20231024	6.77	N	159580	500	100 억	325594	N	N	0	N	N
14	20240228	120840	57	100.00	KOSDAQ	유통	N	N	N	N	N	6640	-200	5	-2.92	1072180090	158338	64.10	6830	6850	6620	8890	4790	6840	6771.07	1.63	-24611	7146	6992	6846	6692	6546	6920	6620	100	2050	500	4920	10	1	20032636	1330	32.23	1.64	12	0.79	206.00	4045.00	9870	20230303	-32.73	4895	20231024	35.65	8590	-22.70	20240118	6400	3.75	20240102	9870	-32.73	20230303	4895	35.65	20231024	6.77	N	159580	500	100 억	325594	N	N	0	N	N
15	20240228	110808	57	100.00	KOSDAQ	유통	N	N	N	N	N	6760	-80	5	-1.17	764070310	112523	45.55	6830	6850	6700	8890	4790	6840	6789.95	1.63	-26886	7146	6992	6846	6692	6546	6920	6620	100	2050	500	4920	10	1	20032636	1354	32.82	1.67	12	0.56	206.00	4045.00	9870	20230303	-31.51	4895	20231024	38.10	8590	-21.30	20240118	6400	5.62	20240102	9870	-31.51	20230303	4895	38.10	20231024	6.77	N	159580	500	100 억	325594	N	N	0	N	N
16	20240228	100836	57	100.00	KOSDAQ	유통	N	N	N	N	N	6830	-10	5	-0.15	393406050	57782	23.39	6830	6850	6750	8890	4790	6840	6807.95	1.63	-10988	7146	6992	6846	6692	6546	6920	6620	100	2050	500	4920	10	1	20032636	1368	33.16	1.69	12	0.29	206.00	4045.00	9870	20230303	-30.80	4895	20231024	39.53	8590	-20.49	20240118	6400	6.72	20240102	9870	-30.80	20230303	4895	39.53	20231024	6.77	N	159580	500	100 억	325594	N	N	0	N	N
17	20240228	090840	57	100.00	KOSDAQ	유통	N	N	N	N	N	6850	10	2	0.15	80766780	11826	4.79	6830	6850	6780	8890	4790	6840	6828.74	1.63	-2127	7146	6992	6846	6692	6546	6920	6620	100	2050	500	4920	10	1	20032636	1372	33.25	1.69	12	0.06	206.00	4045.00	9870	20230303	-30.60	4895	20231024	39.94	8590	-20.26	20240118	6400	7.03	20240102	9870	-30.60	20230303	4895	39.94	20231024	6.77	N	159580	500	100 억	325594	N	N	0	N	N
18	20240227	160838	57	100.00	KOSDAQ	유통	N	N	N	N	N	6840	-110	5	-1.58	1661420550	244649	156.20	6850	7000	6700	9030	4870	6950	6790.94	1.55	15877	7216	7082	6976	6842	6736	7150	6910	100	2080	500	5000	10	1	20032636	1370	33.20	1.69	12	1.22	206.00	4045.00	9870	20230303	-30.70	4895	20231024	39.73	8590	-20.37	20240118	6400	6.88	20240102	9870	-30.70	20230303	4895	39.73	20231024	6.78	N	159580	500	100 억	309717	N	N	0	N	N
19	20240227	150839	57	100.00	KOSDAQ	유통	N	N	N	N	N	6800	-150	5	-2.16	1548554720	228032	145.59	6850	7000	6700	9030	4870	6950	6790.93	1.55	13748	7216	7082	6976	6842	6736	7150	6910	100	2080	500	5000	10	1	20032636	1362	33.01	1.68	12	1.14	206.00	4045.00	9870	20230303	-31.10	4895	20231024	38.92	8590	-20.84	20240118	6400	6.25	20240102	9870	-31.10	20230303	4895	38.92	20231024	6.78	N	159580	500	100 억	309717	N	N	0	N	N
20	20240227	140835	57	100.00	KOSDAQ	유통	N	N	N	N	N	6740	-210	5	-3.02	1320697410	194170	123.97	6850	7000	6710	9030	4870	6950	6801.73	1.55	4754	7216	7082	6976	6842	6736	7150	6910	100	2080	500	5000	10	1	20032636	1350	32.72	1.67	12	0.97	206.00	4045.00	9870	20230303	-31.71	4895	20231024	37.69	8590	-21.54	20240118	6400	5.31	20240102	9870	-31.71	20230303	4895	37.69	20231024	6.78	N	159580	500	100 억	309717	N	N	0	N	N
21	20240227	130757	57	100.00	KOSDAQ	유통	N	N	N	N	N	6810	-140	5	-2.01	1065660910	156355	99.83	6850	7000	6750	9030	4870	6950	6815.62	1.55	-6004	7216	7082	6976	6842	6736	7150	6910	100	2080	500	5000	10	1	20032636	1364	33.06	1.68	12	0.78	206.00	4045.00	9870	20230303	-31.00	4895	20231024	39.12	8590	-20.72	20240118	6400	6.41	20240102	9870	-31.00	20230303	4895	39.12	20231024	6.78	N	159580	500	100 억	309717	N	N	0	N	N
22	20240227	120839	57	100.00	KOSDAQ	유통	N	N	N	N	N	6800	-150	5	-2.16	908179260	133169	85.02	6850	7000	6750	9030	4870	6950	6819.71	1.55	-9302	7216	7082	6976	6842	6736	7150	6910	100	2080	500	5000	10	1	20032636	1362	33.01	1.68	12	0.66	206.00	4045.00	9870	20230303	-31.10	4895	20231024	38.92	8590	-20.84	20240118	6400	6.25	20240102	9870	-31.10	20230303	4895	38.92	20231024	6.78	N	159580	500	100 억	309717	N	N	0	N	N
23	20240227	110838	57	100.00	KOSDAQ	유통	N	N	N	N	N	6800	-150	5	-2.16	752370060	110238	70.38	6850	7000	6750	9030	4870	6950	6824.92	1.55	-5261	7216	7082	6976	6842	6736	7150	6910	100	2080	500	5000	10	1	20032636	1362	33.01	1.68	12	0.55	206.00	4045.00	9870	20230303	-31.10	4895	20231024	38.92	8590	-20.84	20240118	6400	6.25	20240102	9870	-31.10	20230303	4895	38.92	20231024	6.78	N	159580	500	100 억	309717	N	N	0	N	N
24	20240227	100833	57	100.00	KOSDAQ	유통	N	N	N	N	N	6830	-120	5	-1.73	588398650	86108	54.98	6850	7000	6750	9030	4870	6950	6833.21	1.55	-7234	7216	7082	6976	6842	6736	7150	6910	100	2080	500	5000	10	1	20032636	1368	33.16	1.69	12	0.43	206.00	4045.00	9870	20230303	-30.80	4895	20231024	39.53	8590	-20.49	20240118	6400	6.72	20240102	9870	-30.80	20230303	4895	39.53	20231024	6.78	N	159580	500	100 억	309717	N	N	0	N	N
25	20240227	090837	57	100.00	KOSDAQ	유통	N	N	N	N	N	6890	-60	5	-0.86	42807910	6221	3.97	6850	6970	6850	9030	4870	6950	6880.75	1.55	-13	7216	7082	6976	6842	6736	7150	6910	100	2080	500	5000	10	1	20032636	1380	33.45	1.70	12	0.03	206.00	4045.00	9870	20230303	-30.19	4895	20231024	40.76	8590	-19.79	20240118	6400	7.66	20240102	9870	-30.19	20230303	4895	40.76	20231024	6.78	N	159580	500	100 억	309717	N	N	0	N	N
26	20240226	160835	57	100.00	KOSDAQ	유통	N	N	N	N	N	6950	0	3	0.00	1092356570	156036	154.26	6910	7110	6870	9030	4870	6950	7000.78	1.54	1164	7050	7000	6900	6850	6750	7025	6875	100	2080	500	5000	10	1	20032636	1392	33.74	1.72	12	0.78	206.00	4045.00	9870	20230303	-29.58	4895	20231024	41.98	8590	-19.09	20240118	6400	8.59	20240102	9870	-29.58	20230303	4895	41.98	20231024	6.78	N	159580	500	100 억	308364	N	N	0	N	N
27	20240226	150829	57	100.00	KOSDAQ	유통	N	N	N	N	N	6960	10	2	0.14	1022272240	145938	144.28	6910	7110	6870	9030	4870	6950	7004.84	1.54	1367	7050	7000	6900	6850	6750	7025	6875	100	2080	500	5000	10	1	20032636	1394	33.79	1.72	12	0.73	206.00	4045.00	9870	20230303	-29.48	4895	20231024	42.19	8590	-18.98	20240118	6400	8.75	20240102	9870	-29.48	20230303	4895	42.19	20231024	6.78	N	159580	500	100 억	308364	N	N	0	N	N
28	20240226	140832	57	100.00	KOSDAQ	유통	N	N	N	N	N	6970	20	2	0.29	904280150	128910	127.44	6910	7110	6870	9030	4870	6950	7014.82	1.54	2555	7050	7000	6900	6850	6750	7025	6875	100	2080	500	5000	10	1	20032636	1396	33.83	1.72	12	0.64	206.00	4045.00	9870	20230303	-29.38	4895	20231024	42.39	8590	-18.86	20240118	6400	8.91	20240102	9870	-29.38	20230303	4895	42.39	20231024	6.78	N	159580	500	100 억	308364	N	N	0	N	N
29	20240226	130826	57	100.00	KOSDAQ	유통	N	N	N	N	N	7020	70	2	1.01	800287830	114031	112.73	6910	7110	6870	9030	4870	6950	7018.16	1.54	6282	7050	7000	6900	6850	6750	7025	6875	100	2080	500	5000	10	1	20032636	1406	34.08	1.74	12	0.57	206.00	4045.00	9870	20230303	-28.88	4895	20231024	43.41	8590	-18.28	20240118	6400	9.69	20240102	9870	-28.88	20230303	4895	43.41	20231024	6.78	N	159580	500	100 억	308364	N	N	0	N	N
30	20240226	120825	57	100.00	KOSDAQ	유통	N	N	N	N	N	7030	80	2	1.15	581382920	83028	82.08	6910	7090	6870	9030	4870	6950	7002.25	1.54	7933	7050	7000	6900	6850	6750	7025	6875	100	2080	500	5000	10	1	20032636	1408	34.13	1.74	12	0.41	206.00	4045.00	9870	20230303	-28.77	4895	20231024	43.62	8590	-18.16	20240118	6400	9.84	20240102	9870	-28.77	20230303	4895	43.62	20231024	6.78	N	159580	500	100 억	308364	N	N	0	N	N
31	20240226	110826	57	100.00	KOSDAQ	유통	N	N	N	N	N	6990	40	2	0.58	475092740	67863	67.09	6910	7090	6870	9030	4870	6950	7000.76	1.54	6395	7050	7000	6900	6850	6750	7025	6875	100	2080	500	5000	10	1	20032636	1400	33.93	1.73	12	0.34	206.00	4045.00	9870	20230303	-29.18	4895	20231024	42.80	8590	-18.63	20240118	6400	9.22	20240102	9870	-29.18	20230303	4895	42.80	20231024	6.78	N	159580	500	100 억	308364	N	N	0	N	N
32	20240226	100822	57	100.00	KOSDAQ	유통	N	N	N	N	N	7000	50	2	0.72	346377840	49485	48.92	6910	7090	6870	9030	4870	6950	6999.65	1.54	5293	7050	7000	6900	6850	6750	7025	6875	100	2080	500	5000	10	1	20032636	1402	33.98	1.73	12	0.25	206.00	4045.00	9870	20230303	-29.08	4895	20231024	43.00	8590	-18.51	20240118	6400	9.38	20240102	9870	-29.08	20230303	4895	43.00	20231024	6.78	N	159580	500	100 억	308364	N	N	0	N	N
33	20240226	090822	57	100.00	KOSDAQ	유통	N	N	N	N	N	6900	-50	5	-0.72	37332350	5404	5.34	6910	6930	6890	9030	4870	6950	6908.28	1.54	375	7050	7000	6900	6850	6750	7025	6875	100	2080	500	5000	10	1	20032636	1382	33.50	1.71	12	0.03	206.00	4045.00	9870	20230303	-30.09	4895	20231024	40.96	8590	-19.67	20240118	6400	7.81	20240102	9870	-30.09	20230303	4895	40.96	20231024	6.78	N	159580	500	100 억	308364	N	N	0	N	N
34	20240223	160823	57	100.00	KOSDAQ	유통	N	N	N	N	N	6950	0	3	0.00	688742920	100031	58.53	6950	6950	6800	9030	4870	6950	6884.70	1.51	6716	7203	7076	6993	6866	6783	7035	6825	100	2080	500	5000	10	1	20032636	1392	33.74	1.72	12	0.50	206.00	4045.00	9870	20230303	-29.58	4895	20231024	41.98	8590	-19.09	20240118	6400	8.59	20240102	9870	-29.58	20230303	4895	41.98	20231024	6.78	N	159580	500	100 억	301649	N	N	112	N	N
35	20240223	150818	57	100.00	KOSDAQ	유통	N	N	N	N	N	6910	-40	5	-0.58	624998210	90822	53.14	6950	6950	6800	9030	4870	6950	6881.57	1.51	6620	7203	7076	6993	6866	6783	7035	6825	100	2080	500	5000	10	1	20032636	1384	33.54	1.71	12	0.45	206.00	4045.00	9870	20230303	-29.99	4895	20231024	41.16	8590	-19.56	20240118	6400	7.97	20240102	9870	-29.99	20230303	4895	41.16	20231024	6.78	N	159580	500	100 억	301649	N	N	112	N	N
36	20240223	140818	57	100.00	KOSDAQ	유통	N	N	N	N	N	6880	-70	5	-1.01	569351720	82748	48.42	6950	6950	6800	9030	4870	6950	6880.55	1.51	5029	7203	7076	6993	6866	6783	7035	6825	100	2080	500	5000	10	1	20032636	1378	33.40	1.70	12	0.41	206.00	4045.00	9870	20230303	-30.29	4895	20231024	40.55	8590	-19.91	20240118	6400	7.50	20240102	9870	-30.29	20230303	4895	40.55	20231024	6.78	N	159580	500	100 억	301649	N	N	112	N	N
37	20240223	130815	57	100.00	KOSDAQ	유통	N	N	N	N	N	6890	-60	5	-0.86	498788670	72488	42.41	6950	6950	6800	9030	4870	6950	6880.98	1.51	3704	7203	7076	6993	6866	6783	7035	6825	100	2080	500	5000	10	1	20032636	1380	33.45	1.70	12	0.36	206.00	4045.00	9870	20230303	-30.19	4895	20231024	40.76	8590	-19.79	20240118	6400	7.66	20240102	9870	-30.19	20230303	4895	40.76	20231024	6.78	N	159580	500	100 억	301649	N	N	112	N	N
38	20240223	120818	57	100.00	KOSDAQ	유통	N	N	N	N	N	6930	-20	5	-0.29	458695020	66684	39.02	6950	6950	6800	9030	4870	6950	6878.64	1.51	5156	7203	7076	6993	6866	6783	7035	6825	100	2080	500	5000	10	1	20032636	1388	33.64	1.71	12	0.33	206.00	4045.00	9870	20230303	-29.79	4895	20231024	41.57	8590	-19.32	20240118	6400	8.28	20240102	9870	-29.79	20230303	4895	41.57	20231024	6.78	N	159580	500	100 억	301649	N	N	112	N	N
39	20240223	110811	57	100.00	KOSDAQ	유통	N	N	N	N	N	6940	-10	5	-0.14	423158600	61548	36.01	6950	6950	6800	9030	4870	6950	6875.26	1.51	5051	7203	7076	6993	6866	6783	7035	6825	100	2080	500	5000	10	1	20032636	1390	33.69	1.72	12	0.31	206.00	4045.00	9870	20230303	-29.69	4895	20231024	41.78	8590	-19.21	20240118	6400	8.44	20240102	9870	-29.69	20230303	4895	41.78	20231024	6.78	N	159580	500	100 억	301649	N	N	112	N	N
40	20240223	100813	57	100.00	KOSDAQ	유통	N	N	N	N	N	6930	-20	5	-0.29	398286980	57948	33.91	6950	6950	6800	9030	4870	6950	6873.18	1.51	4564	7203	7076	6993	6866	6783	7035	6825	100	2080	500	5000	10	1	20032636	1388	33.64	1.71	12	0.29	206.00	4045.00	9870	20230303	-29.79	4895	20231024	41.57	8590	-19.32	20240118	6400	8.28	20240102	9870	-29.79	20230303	4895	41.57	20231024	6.78	N	159580	500	100 억	301649	N	N	112	N	N
41	20240223	090816	57	100.00	KOSDAQ	유통	N	N	N	N	N	6870	-80	5	-1.15	116129530	16903	9.89	6950	6950	6800	9030	4870	6950	6870.35	1.51	1433	7203	7076	6993	6866	6783	7035	6825	100	2080	500	5000	10	1	20032636	1376	33.35	1.70	12	0.08	206.00	4045.00	9870	20230303	-30.40	4895	20231024	40.35	8590	-20.02	20240118	6400	7.34	20240102	9870	-30.40	20230303	4895	40.35	20231024	6.78	N	159580	500	100 억	301649	N	N	112	N	N
42	20240222	160806	57	100.00	KOSDAQ	유통	N	N	N	N	N	6950	-50	5	-0.71	1182776500	169482	48.13	7110	7120	6910	9100	4900	7000	6978.89	1.49	3641	7433	7216	7103	6886	6773	7160	6830	100	2100	500	5040	10	1	20032636	1392	33.74	1.72	12	0.85	206.00	4045.00	9870	20230303	-29.58	4895	20231024	41.98	8590	-19.09	20240118	6400	8.59	20240102	9870	-29.58	20230303	4895	41.98	20231024	6.80	N	159580	500	100 억	298008	N	N	112	N	N
43	20240222	150814	57	100.00	KOSDAQ	유통	N	N	N	N	N	6950	-50	5	-0.71	1085322710	155447	44.14	7110	7120	6910	9100	4900	7000	6981.95	1.49	1747	7433	7216	7103	6886	6773	7160	6830	100	2100	500	5040	10	1	20032636	1392	33.74	1.72	12	0.78	206.00	4045.00	9870	20230303	-29.58	4895	20231024	41.98	8590	-19.09	20240118	6400	8.59	20240102	9870	-29.58	20230303	4895	41.98	20231024	6.80	N	159580	500	100 억	298008	N	N	4	N	N
44	20240222	140810	57	100.00	KOSDAQ	유통	N	N	N	N	N	6920	-80	5	-1.14	909441890	130088	36.94	7110	7120	6910	9100	4900	7000	6990.97	1.49	841	7433	7216	7103	6886	6773	7160	6830	100	2100	500	5040	10	1	20032636	1386	33.59	1.71	12	0.65	206.00	4045.00	9870	20230303	-29.89	4895	20231024	41.37	8590	-19.44	20240118	6400	8.12	20240102	9870	-29.89	20230303	4895	41.37	20231024	6.80	N	159580	500	100 억	298008	N	N	4	N	N
45	20240222	130759	57	100.00	KOSDAQ	유통	N	N	N	N	N	6950	-50	5	-0.71	753739290	107601	30.55	7110	7120	6940	9100	4900	7000	7004.95	1.49	-2595	7433	7216	7103	6886	6773	7160	6830	100	2100	500	5040	10	1	20032636	1392	33.74	1.72	12	0.54	206.00	4045.00	9870	20230303	-29.58	4895	20231024	41.98	8590	-19.09	20240118	6400	8.59	20240102	9870	-29.58	20230303	4895	41.98	20231024	6.80	N	159580	500	100 억	298008	N	N	4	N	N
46	20240222	120809	57	100.00	KOSDAQ	유통	N	N	N	N	N	6960	-40	5	-0.57	577253950	82235	23.35	7110	7120	6950	9100	4900	7000	7019.57	1.49	1436	7433	7216	7103	6886	6773	7160	6830	100	2100	500	5040	10	1	20032636	1394	33.79	1.72	12	0.41	206.00	4045.00	9870	20230303	-29.48	4895	20231024	42.19	8590	-18.98	20240118	6400	8.75	20240102	9870	-29.48	20230303	4895	42.19	20231024	6.80	N	159580	500	100 억	298008	N	N	4	N	N
47	20240222	110806	57	100.00	KOSDAQ	유통	N	N	N	N	N	7010	10	2	0.14	390302950	55409	15.73	7110	7120	7000	9100	4900	7000	7044.04	1.49	5144	7433	7216	7103	6886	6773	7160	6830	100	2100	500	5040	10	1	20032636	1404	34.03	1.73	12	0.28	206.00	4045.00	9870	20230303	-28.98	4895	20231024	43.21	8590	-18.39	20240118	6400	9.53	20240102	9870	-28.98	20230303	4895	43.21	20231024	6.80	N	159580	500	100 억	298008	N	N	4	N	N
48	20240222	100758	57	100.00	KOSDAQ	유통	N	N	N	N	N	7080	80	2	1.14	190766670	27077	7.69	7110	7110	7000	9100	4900	7000	7045.34	1.49	89	7433	7216	7103	6886	6773	7160	6830	100	2100	500	5040	10	1	20032636	1418	34.37	1.75	12	0.14	206.00	4045.00	9870	20230303	-28.27	4895	20231024	44.64	8590	-17.58	20240118	6400	10.62	20240102	9870	-28.27	20230303	4895	44.64	20231024	6.80	N	159580	500	100 억	298008	N	N	4	N	N
49	20240222	090813	57	100.00	KOSDAQ	유통	N	N	N	N	N	7050	50	2	0.71	33251090	4720	1.34	7110	7110	7010	9100	4900	7000	7044.72	1.49	-1614	7433	7216	7103	6886	6773	7160	6830	100	2100	500	5040	10	1	20032636	1412	34.22	1.74	12	0.02	206.00	4045.00	9870	20230303	-28.57	4895	20231024	44.02	8590	-17.93	20240118	6400	10.16	20240102	9870	-28.57	20230303	4895	44.02	20231024	6.80	N	159580	500	100 억	298008	N	N	4	N	N
50	20240221	160806	57	100.00	KOSDAQ	유통	N	N	N	N	N	7000	-200	5	-2.78	2513726460	351008	69.01	7180	7320	6990	9360	5040	7200	7161.59	1.61	-24241	7433	7316	7133	7016	6833	7375	7075	100	2160	500	5180	10	1	20032636	1402	33.98	1.73	12	1.75	206.00	4045.00	9870	20230303	-29.08	4895	20231024	43.00	8590	-18.51	20240118	6400	9.38	20240102	9870	-29.08	20230303	4895	43.00	20231024	6.77	N	159580	500	100 억	322101	N	N	4	N	N
51	20240221	150758	57	100.00	KOSDAQ	유통	N	N	N	N	N	7030	-170	5	-2.36	2336735820	325747	64.05	7180	7320	7020	9360	5040	7200	7173.42	1.61	-26139	7433	7316	7133	7016	6833	7375	7075	100	2160	500	5180	10	1	20032636	1408	34.13	1.74	12	1.63	206.00	4045.00	9870	20230303	-28.77	4895	20231024	43.62	8590	-18.16	20240118	6400	9.84	20240102	9870	-28.77	20230303	4895	43.62	20231024	6.77	N	159580	500	100 억	322101	N	N	11	N	N
52	20240221	140758	57	100.00	KOSDAQ	유통	N	N	N	N	N	7070	-130	5	-1.81	2092874200	291123	57.24	7180	7320	7050	9360	5040	7200	7188.94	1.61	-26286	7433	7316	7133	7016	6833	7375	7075	100	2160	500	5180	10	1	20032636	1416	34.32	1.75	12	1.45	206.00	4045.00	9870	20230303	-28.37	4895	20231024	44.43	8590	-17.69	20240118	6400	10.47	20240102	9870	-28.37	20230303	4895	44.43	20231024	6.77	N	159580	500	100 억	322101	N	N	11	N	N
53	20240221	130758	57	100.00	KOSDAQ	유통	N	N	N	N	N	7090	-110	5	-1.53	1910534720	265340	52.17	7180	7320	7070	9360	5040	7200	7200.33	1.61	-26400	7433	7316	7133	7016	6833	7375	7075	100	2160	500	5180	10	1	20032636	1420	34.42	1.75	12	1.32	206.00	4045.00	9870	20230303	-28.17	4895	20231024	44.84	8590	-17.46	20240118	6400	10.78	20240102	9870	-28.17	20230303	4895	44.84	20231024	6.77	N	159580	500	100 억	322101	N	N	11	N	N
54	20240221	120758	57	100.00	KOSDAQ	유통	N	N	N	N	N	7170	-30	5	-0.42	1743766650	241902	47.56	7180	7320	7110	9360	5040	7200	7208.59	1.61	-21974	7433	7316	7133	7016	6833	7375	7075	100	2160	500	5180	10	1	20032636	1436	34.81	1.77	12	1.21	206.00	4045.00	9870	20230303	-27.36	4895	20231024	46.48	8590	-16.53	20240118	6400	12.03	20240102	9870	-27.36	20230303	4895	46.48	20231024	6.77	N	159580	500	100 억	322101	N	N	11	N	N
55	20240221	110805	57	100.00	KOSDAQ	유통	N	N	N	N	N	7200	0	3	0.00	1452335510	201096	39.54	7180	7320	7160	9360	5040	7200	7222.17	1.61	-20679	7433	7316	7133	7016	6833	7375	7075	100	2160	500	5180	10	1	20032636	1442	34.95	1.78	12	1.00	206.00	4045.00	9870	20230303	-27.05	4895	20231024	47.09	8590	-16.18	20240118	6400	12.50	20240102	9870	-27.05	20230303	4895	47.09	20231024	6.77	N	159580	500	100 억	322101	N	N	11	N	N
56	20240221	100758	57	100.00	KOSDAQ	유통	N	N	N	N	N	7220	20	2	0.28	1222766110	169165	33.26	7180	7320	7160	9360	5040	7200	7228.35	1.61	-18917	7433	7316	7133	7016	6833	7375	7075	100	2160	500	5180	10	1	20032636	1446	35.05	1.78	12	0.84	206.00	4045.00	9870	20230303	-26.85	4895	20231024	47.50	8590	-15.95	20240118	6400	12.81	20240102	9870	-26.85	20230303	4895	47.50	20231024	6.77	N	159580	500	100 억	322101	N	N	11	N	N
57	20240221	090757	57	100.00	KOSDAQ	유통	N	N	N	N	N	7190	-10	5	-0.14	281273100	39127	7.69	7180	7230	7160	9360	5040	7200	7188.53	1.61	-5828	7433	7316	7133	7016	6833	7375	7075	100	2160	500	5180	10	1	20032636	1440	34.90	1.78	12	0.20	206.00	4045.00	9870	20230303	-27.15	4895	20231024	46.88	8590	-16.30	20240118	6400	12.34	20240102	9870	-27.15	20230303	4895	46.88	20231024	6.77	N	159580	500	100 억	322101	N	N	11	N	N
58	20240220	160751	57	100.00	KOSDAQ	유통	N	N	N	N	N	7200	140	2	1.98	3551829570	497581	416.04	7020	7250	6950	9170	4950	7060	7137.85	1.57	7044	7166	7112	7066	7012	6966	7090	6990	100	2110	500	5080	10	1	20032636	1442	34.95	1.78	12	2.48	206.00	4045.00	9870	20230303	-27.05	4895	20231024	47.09	8590	-16.18	20240118	6400	12.50	20240102	9870	-27.05	20230303	4895	47.09	20231024	6.81	N	159580	500	100 억	315396	N	N	11	N	N
59	20240220	150753	57	100.00	KOSDAQ	유통	N	N	N	N	N	7190	130	2	1.84	3264719690	457655	382.66	7020	7250	6950	9170	4950	7060	7133.60	1.57	7489	7166	7112	7066	7012	6966	7090	6990	100	2110	500	5080	10	1	20032636	1440	34.90	1.78	12	2.28	206.00	4045.00	9870	20230303	-27.15	4895	20231024	46.88	8590	-16.30	20240118	6400	12.34	20240102	9870	-27.15	20230303	4895	46.88	20231024	6.81	N	159580	500	100 억	315396	N	N	0	N	N
60	20240220	140750	57	100.00	KOSDAQ	유통	N	N	N	N	N	7100	40	2	0.57	1800290740	253849	212.25	7020	7180	6950	9170	4950	7060	7091.99	1.57	-4476	7166	7112	7066	7012	6966	7090	6990	100	2110	500	5080	10	1	20032636	1422	34.47	1.76	12	1.27	206.00	4045.00	9870	20230303	-28.06	4895	20231024	45.05	8590	-17.35	20240118	6400	10.94	20240102	9870	-28.06	20230303	4895	45.05	20231024	6.81	N	159580	500	100 억	315396	N	N	0	N	N
61	20240220	130754	57	100.00	KOSDAQ	유통	N	N	N	N	N	7090	30	2	0.42	1589698040	224237	187.49	7020	7180	6950	9170	4950	7060	7089.38	1.57	-6248	7166	7112	7066	7012	6966	7090	6990	100	2110	500	5080	10	1	20032636	1420	34.42	1.75	12	1.12	206.00	4045.00	9870	20230303	-28.17	4895	20231024	44.84	8590	-17.46	20240118	6400	10.78	20240102	9870	-28.17	20230303	4895	44.84	20231024	6.81	N	159580	500	100 억	315396	N	N	0	N	N
62	20240220	120749	57	100.00	KOSDAQ	유통	N	N	N	N	N	7130	70	2	0.99	1336303180	188618	157.71	7020	7180	6950	9170	4950	7060	7084.72	1.57	-4810	7166	7112	7066	7012	6966	7090	6990	100	2110	500	5080	10	1	20032636	1428	34.61	1.76	12	0.94	206.00	4045.00	9870	20230303	-27.76	4895	20231024	45.66	8590	-17.00	20240118	6400	11.41	20240102	9870	-27.76	20230303	4895	45.66	20231024	6.81	N	159580	500	100 억	315396	N	N	0	N	N
63	20240220	110750	57	100.00	KOSDAQ	유통	N	N	N	N	N	7050	-10	5	-0.14	502062300	71501	59.78	7020	7100	6950	9170	4950	7060	7021.69	1.57	7057	7166	7112	7066	7012	6966	7090	6990	100	2110	500	5080	10	1	20032636	1412	34.22	1.74	12	0.36	206.00	4045.00	9870	20230303	-28.57	4895	20231024	44.02	8590	-17.93	20240118	6400	10.16	20240102	9870	-28.57	20230303	4895	44.02	20231024	6.81	N	159580	500	100 억	315396	N	N	0	N	N
64	20240220	100741	57	100.00	KOSDAQ	유통	N	N	N	N	N	7000	-60	5	-0.85	365360660	52037	43.51	7020	7100	6950	9170	4950	7060	7021.08	1.57	199	7166	7112	7066	7012	6966	7090	6990	100	2110	500	5080	10	1	20032636	1402	33.98	1.73	12	0.26	206.00	4045.00	9870	20230303	-29.08	4895	20231024	43.00	8590	-18.51	20240118	6400	9.38	20240102	9870	-29.08	20230303	4895	43.00	20231024	6.81	N	159580	500	100 억	315396	N	N	0	N	N
65	20240220	090758	57	100.00	KOSDAQ	유통	N	N	N	N	N	7050	-10	5	-0.14	83674570	11849	9.91	7020	7100	7020	9170	4950	7060	7061.76	1.57	4338	7166	7112	7066	7012	6966	7090	6990	100	2110	500	5080	10	1	20032636	1412	34.22	1.74	12	0.06	206.00	4045.00	9870	20230303	-28.57	4895	20231024	44.02	8590	-17.93	20240118	6400	10.16	20240102	9870	-28.57	20230303	4895	44.02	20231024	6.81	N	159580	500	100 억	315396	N	N	0	N	N
66	20240219	160752	57	100.00	KOSDAQ	유통	N	N	N	N	N	7060	-20	5	-0.28	817079820	115728	52.98	7080	7120	7020	9200	4960	7080	7060.35	1.50	15449	7393	7236	7123	6966	6853	7180	6910	100	2120	500	5090	10	1	20032636	1414	34.27	1.75	12	0.58	206.00	4045.00	9870	20230303	-28.47	4895	20231024	44.23	8590	-17.81	20240118	6400	10.31	20240102	9870	-28.47	20230303	4895	44.23	20231024	6.74	N	159580	500	100 억	299947	N	N	35	N	N
67	20240219	150756	57	100.00	KOSDAQ	유통	N	N	N	N	N	7040	-40	5	-0.56	712905420	100972	46.23	7080	7120	7020	9200	4960	7080	7060.43	1.50	15536	7393	7236	7123	6966	6853	7180	6910	100	2120	500	5090	10	1	20032636	1410	34.17	1.74	12	0.50	206.00	4045.00	9870	20230303	-28.67	4895	20231024	43.82	8590	-18.04	20240118	6400	10.00	20240102	9870	-28.67	20230303	4895	43.82	20231024	6.74	N	159580	500	100 억	299947	N	N	35	N	N
68	20240219	140755	57	100.00	KOSDAQ	유통	N	N	N	N	N	7050	-30	5	-0.42	635601340	90011	41.21	7080	7120	7020	9200	4960	7080	7061.37	1.50	12874	7393	7236	7123	6966	6853	7180	6910	100	2120	500	5090	10	1	20032636	1412	34.22	1.74	12	0.45	206.00	4045.00	9870	20230303	-28.57	4895	20231024	44.02	8590	-17.93	20240118	6400	10.16	20240102	9870	-28.57	20230303	4895	44.02	20231024	6.74	N	159580	500	100 억	299947	N	N	35	N	N
69	20240219	130755	57	100.00	KOSDAQ	유통	N	N	N	N	N	7060	-20	5	-0.28	578753660	81944	37.52	7080	7120	7020	9200	4960	7080	7062.79	1.50	12514	7393	7236	7123	6966	6853	7180	6910	100	2120	500	5090	10	1	20032636	1414	34.27	1.75	12	0.41	206.00	4045.00	9870	20230303	-28.47	4895	20231024	44.23	8590	-17.81	20240118	6400	10.31	20240102	9870	-28.47	20230303	4895	44.23	20231024	6.74	N	159580	500	100 억	299947	N	N	35	N	N
70	20240219	120754	57	100.00	KOSDAQ	유통	N	N	N	N	N	7070	-10	5	-0.14	464284040	65698	30.08	7080	7120	7030	9200	4960	7080	7066.94	1.50	9458	7393	7236	7123	6966	6853	7180	6910	100	2120	500	5090	10	1	20032636	1416	34.32	1.75	12	0.33	206.00	4045.00	9870	20230303	-28.37	4895	20231024	44.43	8590	-17.69	20240118	6400	10.47	20240102	9870	-28.37	20230303	4895	44.43	20231024	6.74	N	159580	500	100 억	299947	N	N	35	N	N
71	20240219	110752	57	100.00	KOSDAQ	유통	N	N	N	N	N	7070	-10	5	-0.14	428329000	60606	27.75	7080	7120	7030	9200	4960	7080	7067.43	1.50	10455	7393	7236	7123	6966	6853	7180	6910	100	2120	500	5090	10	1	20032636	1416	34.32	1.75	12	0.30	206.00	4045.00	9870	20230303	-28.37	4895	20231024	44.43	8590	-17.69	20240118	6400	10.47	20240102	9870	-28.37	20230303	4895	44.43	20231024	6.74	N	159580	500	100 억	299947	N	N	35	N	N
72	20240219	100747	57	100.00	KOSDAQ	유통	N	N	N	N	N	7090	10	2	0.14	324447190	45934	21.03	7080	7120	7030	9200	4960	7080	7063.33	1.50	7701	7393	7236	7123	6966	6853	7180	6910	100	2120	500	5090	10	1	20032636	1420	34.42	1.75	12	0.23	206.00	4045.00	9870	20230303	-28.17	4895	20231024	44.84	8590	-17.46	20240118	6400	10.78	20240102	9870	-28.17	20230303	4895	44.84	20231024	6.74	N	159580	500	100 억	299947	N	N	35	N	N
73	20240219	090748	57	100.00	KOSDAQ	유통	N	N	N	N	N	7070	-10	5	-0.14	61630580	8737	4.00	7080	7090	7030	9200	4960	7080	7053.97	1.50	971	7393	7236	7123	6966	6853	7180	6910	100	2120	500	5090	10	1	20032636	1416	34.32	1.75	12	0.04	206.00	4045.00	9870	20230303	-28.37	4895	20231024	44.43	8590	-17.69	20240118	6400	10.47	20240102	9870	-28.37	20230303	4895	44.43	20231024	6.74	N	159580	500	100 억	299947	N	N	35	N	N
74	20240216	160745	57	100.00	KOSDAQ	유통	N	N	N	N	N	7080	-10	5	-0.14	1520988130	214107	68.96	7090	7280	7010	9210	4970	7090	7103.89	1.59	-18860	7283	7186	7103	7006	6923	7145	6965	100	2120	500	5100	10	1	20032636	1418	34.37	1.75	12	1.07	206.00	4045.00	9870	20230303	-28.27	4895	20231024	44.64	8590	-17.58	20240118	6400	10.62	20240102	9870	-28.27	20230303	4895	44.64	20231024	6.73	N	159580	500	100 억	318803	N	N	35	N	N
75	20240216	150751	57	100.00	KOSDAQ	유통	N	N	N	N	N	7080	-10	5	-0.14	1406254670	197917	63.74	7090	7280	7010	9210	4970	7090	7105.28	1.59	-16984	7283	7186	7103	7006	6923	7145	6965	100	2120	500	5100	10	1	20032636	1418	34.37	1.75	12	0.99	206.00	4045.00	9870	20230303	-28.27	4895	20231024	44.64	8590	-17.58	20240118	6400	10.62	20240102	9870	-28.27	20230303	4895	44.64	20231024	6.73	N	159580	500	100 억	318803	N	N	382	N	N
76	20240216	140754	57	100.00	KOSDAQ	유통	N	N	N	N	N	7110	20	2	0.28	1212943680	170647	54.96	7090	7280	7010	9210	4970	7090	7107.92	1.59	-17618	7283	7186	7103	7006	6923	7145	6965	100	2120	500	5100	10	1	20032636	1424	34.51	1.76	12	0.85	206.00	4045.00	9870	20230303	-27.96	4895	20231024	45.25	8590	-17.23	20240118	6400	11.09	20240102	9870	-27.96	20230303	4895	45.25	20231024	6.73	N	159580	500	100 억	318803	N	N	382	N	N
77	20240216	130745	57	100.00	KOSDAQ	유통	N	N	N	N	N	7080	-10	5	-0.14	922490090	129938	41.85	7090	7280	7010	9210	4970	7090	7099.47	1.59	-22254	7283	7186	7103	7006	6923	7145	6965	100	2120	500	5100	10	1	20032636	1418	34.37	1.75	12	0.65	206.00	4045.00	9870	20230303	-28.27	4895	20231024	44.64	8590	-17.58	20240118	6400	10.62	20240102	9870	-28.27	20230303	4895	44.64	20231024	6.73	N	159580	500	100 억	318803	N	N	382	N	N
78	20240216	120748	57	100.00	KOSDAQ	유통	N	N	N	N	N	7090	0	3	0.00	817427780	115089	37.07	7090	7280	7010	9210	4970	7090	7102.58	1.59	-14939	7283	7186	7103	7006	6923	7145	6965	100	2120	500	5100	10	1	20032636	1420	34.42	1.75	12	0.57	206.00	4045.00	9870	20230303	-28.17	4895	20231024	44.84	8590	-17.46	20240118	6400	10.78	20240102	9870	-28.17	20230303	4895	44.84	20231024	6.73	N	159580	500	100 억	318803	N	N	382	N	N
79	20240216	110757	57	100.00	KOSDAQ	유통	N	N	N	N	N	7070	-20	5	-0.28	699073590	98402	31.69	7090	7280	7010	9210	4970	7090	7104.27	1.59	-12717	7283	7186	7103	7006	6923	7145	6965	100	2120	500	5100	10	1	20032636	1416	34.32	1.75	12	0.49	206.00	4045.00	9870	20230303	-28.37	4895	20231024	44.43	8590	-17.69	20240118	6400	10.47	20240102	9870	-28.37	20230303	4895	44.43	20231024	6.73	N	159580	500	100 억	318803	N	N	382	N	N
80	20240216	100750	57	100.00	KOSDAQ	유통	N	N	N	N	N	7090	0	3	0.00	567092530	79759	25.69	7090	7280	7010	9210	4970	7090	7110.10	1.59	-9570	7283	7186	7103	7006	6923	7145	6965	100	2120	500	5100	10	1	20032636	1420	34.42	1.75	12	0.40	206.00	4045.00	9870	20230303	-28.17	4895	20231024	44.84	8590	-17.46	20240118	6400	10.78	20240102	9870	-28.17	20230303	4895	44.84	20231024	6.73	N	159580	500	100 억	318803	N	N	382	N	N
81	20240216	090742	57	100.00	KOSDAQ	유통	N	N	N	N	N	7140	50	2	0.71	309267430	43369	13.97	7090	7280	7010	9210	4970	7090	7131.14	1.59	-9348	7283	7186	7103	7006	6923	7145	6965	100	2120	500	5100	10	1	20032636	1430	34.66	1.77	12	0.22	206.00	4045.00	9870	20230303	-27.66	4895	20231024	45.86	8590	-16.88	20240118	6400	11.56	20240102	9870	-27.66	20230303	4895	45.86	20231024	6.73	N	159580	500	100 억	318803	N	N	382	N	N
82	20240215	160742	57	100.00	KOSDAQ	유통	N	N	N	N	N	7090	-50	5	-0.70	2186302830	308339	19.32	7140	7200	7020	9280	5000	7140	7090.57	1.57	3013	7706	7422	7116	6832	6526	7565	6975	100	2140	500	5140	10	1	20032636	1420	34.42	1.75	12	1.54	206.00	4045.00	9870	20230303	-28.17	4895	20231024	44.84	8590	-17.46	20240118	6400	10.78	20240102	9870	-28.17	20230303	4895	44.84	20231024	6.73	N	159580	500	100 억	314491	N	N	382	N	N
83	20240215	150748	57	100.00	KOSDAQ	유통	N	N	N	N	N	7050	-90	5	-1.26	1943328450	274060	17.17	7140	7200	7020	9280	5000	7140	7090.87	1.57	3783	7706	7422	7116	6832	6526	7565	6975	100	2140	500	5140	10	1	20032636	1412	34.22	1.74	12	1.37	206.00	4045.00	9870	20230303	-28.57	4895	20231024	44.02	8590	-17.93	20240118	6400	10.16	20240102	9870	-28.57	20230303	4895	44.02	20231024	6.73	N	159580	500	100 억	314491	N	N	306	N	N
84	20240215	140743	57	100.00	KOSDAQ	유통	N	N	N	N	N	7060	-80	5	-1.12	1705881560	240374	15.06	7140	7200	7020	9280	5000	7140	7096.77	1.57	8781	7706	7422	7116	6832	6526	7565	6975	100	2140	500	5140	10	1	20032636	1414	34.27	1.75	12	1.20	206.00	4045.00	9870	20230303	-28.47	4895	20231024	44.23	8590	-17.81	20240118	6400	10.31	20240102	9870	-28.47	20230303	4895	44.23	20231024	6.73	N	159580	500	100 억	314491	N	N	306	N	N
85	20240215	130730	57	100.00	KOSDAQ	유통	N	N	N	N	N	7130	-10	5	-0.14	1485434230	209268	13.11	7140	7200	7020	9280	5000	7140	7098.22	1.57	8630	7706	7422	7116	6832	6526	7565	6975	100	2140	500	5140	10	1	20032636	1428	34.61	1.76	12	1.04	206.00	4045.00	9870	20230303	-27.76	4895	20231024	45.66	8590	-17.00	20240118	6400	11.41	20240102	9870	-27.76	20230303	4895	45.66	20231024	6.73	N	159580	500	100 억	314491	N	N	306	N	N
86	20240215	120742	57	100.00	KOSDAQ	유통	N	N	N	N	N	7120	-20	5	-0.28	1264208910	178250	11.17	7140	7200	7020	9280	5000	7140	7092.32	1.57	11375	7706	7422	7116	6832	6526	7565	6975	100	2140	500	5140	10	1	20032636	1426	34.56	1.76	12	0.89	206.00	4045.00	9870	20230303	-27.86	4895	20231024	45.45	8590	-17.11	20240118	6400	11.25	20240102	9870	-27.86	20230303	4895	45.45	20231024	6.73	N	159580	500	100 억	314491	N	N	306	N	N
87	20240215	110739	57	100.00	KOSDAQ	유통	N	N	N	N	N	7100	-40	5	-0.56	974007030	137494	8.61	7140	7160	7020	9280	5000	7140	7083.97	1.57	11784	7706	7422	7116	6832	6526	7565	6975	100	2140	500	5140	10	1	20032636	1422	34.47	1.76	12	0.69	206.00	4045.00	9870	20230303	-28.06	4895	20231024	45.05	8590	-17.35	20240118	6400	10.94	20240102	9870	-28.06	20230303	4895	45.05	20231024	6.73	N	159580	500	100 억	314491	N	N	306	N	N
88	20240215	100738	57	100.00	KOSDAQ	유통	N	N	N	N	N	7040	-100	5	-1.40	723620170	102133	6.40	7140	7160	7030	9280	5000	7140	7085.04	1.57	8578	7706	7422	7116	6832	6526	7565	6975	100	2140	500	5140	10	1	20032636	1410	34.17	1.74	12	0.51	206.00	4045.00	9870	20230303	-28.67	4895	20231024	43.82	8590	-18.04	20240118	6400	10.00	20240102	9870	-28.67	20230303	4895	43.82	20231024	6.73	N	159580	500	100 억	314491	N	N	306	N	N
89	20240215	090739	57	100.00	KOSDAQ	유통	N	N	N	N	N	7100	-40	5	-0.56	208609520	29328	1.84	7140	7160	7090	9280	5000	7140	7112.91	1.57	-3471	7706	7422	7116	6832	6526	7565	6975	100	2140	500	5140	10	1	20032636	1422	34.47	1.76	12	0.15	206.00	4045.00	9870	20230303	-28.06	4895	20231024	45.05	8590	-17.35	20240118	6400	10.94	20240102	9870	-28.06	20230303	4895	45.05	20231024	6.73	N	159580	500	100 억	314491	N	N	306	N	N
90	20240214	160734	57	100.00	KOSDAQ	유통	N	N	N	N	N	7140	180	2	2.59	11357489670	1583922	520.14	6810	7400	6810	9040	4880	6960	7170.50	1.56	1280	7246	7102	6926	6782	6606	7175	6855	100	2080	500	5010	10	1	20032636	1430	34.66	1.77	12	7.91	206.00	4045.00	9870	20230303	-27.66	4895	20231024	45.86	8590	-16.88	20240118	6400	11.56	20240102	9870	-27.66	20230303	4895	45.86	20231024	6.74	N	159580	500	100 억	313444	N	N	304	N	N
91	20240214	150736	57	100.00	KOSDAQ	유통	N	N	N	N	N	7120	160	2	2.30	11127923100	1551742	509.58	6810	7400	6810	9040	4880	6960	7171.25	1.56	2376	7246	7102	6926	6782	6606	7175	6855	100	2080	500	5010	10	1	20032636	1426	34.56	1.76	12	7.75	206.00	4045.00	9870	20230303	-27.86	4895	20231024	45.45	8590	-17.11	20240118	6400	11.25	20240102	9870	-27.86	20230303	4895	45.45	20231024	6.74	N	159580	500	100 억	313444	N	N	26	N	N
92	20240214	140732	57	100.00	KOSDAQ	유통	N	N	N	N	N	7080	120	2	1.72	10279411120	1431645	470.14	6810	7400	6810	9040	4880	6960	7180.14	1.56	-11268	7246	7102	6926	6782	6606	7175	6855	100	2080	500	5010	10	1	20032636	1418	34.37	1.75	12	7.15	206.00	4045.00	9870	20230303	-28.27	4895	20231024	44.64	8590	-17.58	20240118	6400	10.62	20240102	9870	-28.27	20230303	4895	44.64	20231024	6.74	N	159580	500	100 억	313444	N	N	26	N	N
93	20240214	130735	57	100.00	KOSDAQ	유통	N	N	N	N	N	7020	60	2	0.86	2475167030	352718	115.83	6810	7160	6810	9040	4880	6960	7017.41	1.56	-5804	7246	7102	6926	6782	6606	7175	6855	100	2080	500	5010	10	1	20032636	1406	34.08	1.74	12	1.76	206.00	4045.00	9870	20230303	-28.88	4895	20231024	43.41	8590	-18.28	20240118	6400	9.69	20240102	9870	-28.88	20230303	4895	43.41	20231024	6.74	N	159580	500	100 억	313444	N	N	26	N	N
94	20240214	120729	57	100.00	KOSDAQ	유통	N	N	N	N	N	7020	60	2	0.86	2257892250	321803	105.68	6810	7160	6810	9040	4880	6960	7016.38	1.56	-4991	7246	7102	6926	6782	6606	7175	6855	100	2080	500	5010	10	1	20032636	1406	34.08	1.74	12	1.61	206.00	4045.00	9870	20230303	-28.88	4895	20231024	43.41	8590	-18.28	20240118	6400	9.69	20240102	9870	-28.88	20230303	4895	43.41	20231024	6.74	N	159580	500	100 억	313444	N	N	26	N	N
95	20240214	110735	57	100.00	KOSDAQ	유통	N	N	N	N	N	6920	-40	5	-0.57	1250554870	178905	58.75	6810	7110	6810	9040	4880	6960	6990.05	1.56	-10477	7246	7102	6926	6782	6606	7175	6855	100	2080	500	5010	10	1	20032636	1386	33.59	1.71	12	0.89	206.00	4045.00	9870	20230303	-29.89	4895	20231024	41.37	8590	-19.44	20240118	6400	8.12	20240102	9870	-29.89	20230303	4895	41.37	20231024	6.74	N	159580	500	100 억	313444	N	N	26	N	N
96	20240214	090725	57	100.00	KOSDAQ	유통	N	N	N	N	N	7050	90	2	1.29	181793800	26208	8.61	6810	7050	6810	9040	4880	6960	6936.58	1.56	-590	7246	7102	6926	6782	6606	7175	6855	100	2080	500	5010	10	1	20032636	1412	34.22	1.74	12	0.13	206.00	4045.00	9870	20230303	-28.57	4895	20231024	44.02	8590	-17.93	20240118	6400	10.16	20240102	9870	-28.57	20230303	4895	44.02	20231024	6.74	N	159580	500	100 억	313444	N	N	26	N	N
97	20240213	160725	57	100.00	KOSDAQ	유통	N	N	N	N	N	6960	140	2	2.05	2093843680	301773	188.57	6800	7070	6750	8860	4780	6820	6938.48	1.50	13725	7046	6932	6826	6712	6606	6880	6660	100	2040	500	4910	10	1	20032636	1394	33.79	1.72	12	1.51	206.00	4045.00	9870	20230303	-29.48	4895	20231024	42.19	8590	-18.98	20240118	6400	8.75	20240102	9870	-29.48	20230303	4895	42.19	20231024	6.83	N	159580	500	100 억	299834	N	N	26	N	N
98	20240213	150723	57	100.00	KOSDAQ	유통	N	N	N	N	N	6950	130	2	1.91	2000690750	288370	180.19	6800	7070	6750	8860	4780	6820	6937.95	1.50	14854	7046	6932	6826	6712	6606	6880	6660	100	2040	500	4910	10	1	20032636	1392	33.74	1.72	12	1.44	206.00	4045.00	9870	20230303	-29.58	4895	20231024	41.98	8590	-19.09	20240118	6400	8.59	20240102	9870	-29.58	20230303	4895	41.98	20231024	6.83	N	159580	500	100 억	299834	N	N	102	N	N
99	20240213	140732	57	100.00	KOSDAQ	유통	N	N	N	N	N	6980	160	2	2.35	1878177430	270756	169.19	6800	7070	6750	8860	4780	6820	6936.82	1.50	14655	7046	6932	6826	6712	6606	6880	6660	100	2040	500	4910	10	1	20032636	1398	33.88	1.73	12	1.35	206.00	4045.00	9870	20230303	-29.28	4895	20231024	42.59	8590	-18.74	20240118	6400	9.06	20240102	9870	-29.28	20230303	4895	42.59	20231024	6.83	N	159580	500	100 억	299834	N	N	102	N	N
100	20240213	130723	57	100.00	KOSDAQ	유통	N	N	N	N	N	6940	120	2	1.76	1683422610	242710	151.66	6800	7070	6750	8860	4780	6820	6935.97	1.50	9817	7046	6932	6826	6712	6606	6880	6660	100	2040	500	4910	10	1	20032636	1390	33.69	1.72	12	1.21	206.00	4045.00	9870	20230303	-29.69	4895	20231024	41.78	8590	-19.21	20240118	6400	8.44	20240102	9870	-29.69	20230303	4895	41.78	20231024	6.83	N	159580	500	100 억	299834	N	N	102	N	N
101	20240213	120731	57	100.00	KOSDAQ	유통	N	N	N	N	N	6990	170	2	2.49	1551953830	223824	139.86	6800	7070	6750	8860	4780	6820	6933.84	1.50	8696	7046	6932	6826	6712	6606	6880	6660	100	2040	500	4910	10	1	20032636	1400	33.93	1.73	12	1.12	206.00	4045.00	9870	20230303	-29.18	4895	20231024	42.80	8590	-18.63	20240118	6400	9.22	20240102	9870	-29.18	20230303	4895	42.80	20231024	6.83	N	159580	500	100 억	299834	N	N	102	N	N
102	20240213	110740	57	100.00	KOSDAQ	유통	N	N	N	N	N	6870	50	2	0.73	753161920	109586	68.48	6800	6960	6750	8860	4780	6820	6872.82	1.50	24092	7046	6932	6826	6712	6606	6880	6660	100	2040	500	4910	10	1	20032636	1376	33.35	1.70	12	0.55	206.00	4045.00	9870	20230303	-30.40	4895	20231024	40.35	8590	-20.02	20240118	6400	7.34	20240102	9870	-30.40	20230303	4895	40.35	20231024	6.83	N	159580	500	100 억	299834	N	N	102	N	N
103	20240213	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	6840	20	2	0.29	597953820	87077	54.41	6800	6930	6750	8860	4780	6820	6866.99	1.50	22223	7046	6932	6826	6712	6606	6880	6660	100	2040	500	4910	10	1	20032636	1370	33.20	1.69	12	0.43	206.00	4045.00	9870	20230303	-30.70	4895	20231024	39.73	8590	-20.37	20240118	6400	6.88	20240102	9870	-30.70	20230303	4895	39.73	20231024	6.83	N	159580	500	100 억	299834	N	N	102	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History