KissMeData/439580/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161226	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	17100	-300	5	-1.72	1991230260	116110	107.12	17380	17400	17000	22600	12180	17400	17149.13	0.10	-2704	17740	17570	17450	17280	17160	17655	17365	11	5200	100	12180	10	1	10679064	1826	-10.96	133.59	12	1.09	-1560.00	128.00	75900	20231213	-77.47	17000	20240229	0.59	29150	-41.34	20240103	17000	0.59	20240229	75900	-77.47	20231213	17000	0.59	20240229	0.33	N	439580	100	10 억	11189	N	N	171	N	N
3	20240229	151233	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	17110	-290	5	-1.67	1878994670	109544	101.06	17380	17400	17000	22600	12180	17400	17152.31	0.10	-2767	17740	17570	17450	17280	17160	17655	17365	11	5200	100	12180	10	1	10679064	1827	-10.97	133.67	12	1.03	-1560.00	128.00	75900	20231213	-77.46	17000	20240229	0.65	29150	-41.30	20240103	17000	0.65	20240229	75900	-77.46	20231213	17000	0.65	20240229	0.33	N	439580	100	10 억	11189	N	N	0	N	N
4	20240229	141232	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	17140	-260	5	-1.49	1373685900	79947	73.76	17380	17400	17120	22600	12180	17400	17181.77	0.10	-1417	17740	17570	17450	17280	17160	17655	17365	11	5200	100	12180	10	1	10679064	1830	-10.99	133.91	12	0.75	-1560.00	128.00	75900	20231213	-77.42	17120	20240229	0.12	29150	-41.20	20240103	17120	0.12	20240229	75900	-77.42	20231213	17120	0.12	20240229	0.33	N	439580	100	10 억	11189	N	N	0	N	N
5	20240229	131230	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	17150	-250	5	-1.44	1174245800	68315	63.03	17380	17400	17120	22600	12180	17400	17187.91	0.10	-807	17740	17570	17450	17280	17160	17655	17365	11	5200	100	12180	10	1	10679064	1831	-10.99	133.98	12	0.64	-1560.00	128.00	75900	20231213	-77.40	17120	20240229	0.18	29150	-41.17	20240103	17120	0.18	20240229	75900	-77.40	20231213	17120	0.18	20240229	0.33	N	439580	100	10 억	11189	N	N	0	N	N
6	20240229	121230	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	17210	-190	5	-1.09	1005933830	58507	53.98	17380	17400	17120	22600	12180	17400	17192.50	0.10	0	17740	17570	17450	17280	17160	17655	17365	11	5200	100	12180	10	1	10679064	1838	-11.03	134.45	12	0.55	-1560.00	128.00	75900	20231213	-77.33	17120	20240229	0.53	29150	-40.96	20240103	17120	0.53	20240229	75900	-77.33	20231213	17120	0.53	20240229	0.33	N	439580	100	10 억	11189	N	N	0	N	N
7	20240229	111234	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	17190	-210	5	-1.21	916083010	53278	49.15	17380	17400	17120	22600	12180	17400	17193.42	0.10	-328	17740	17570	17450	17280	17160	17655	17365	11	5200	100	12180	10	1	10679064	1836	-11.02	134.30	12	0.50	-1560.00	128.00	75900	20231213	-77.35	17120	20240229	0.41	29150	-41.03	20240103	17120	0.41	20240229	75900	-77.35	20231213	17120	0.41	20240229	0.33	N	439580	100	10 억	11189	N	N	0	N	N
8	20240229	101235	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	17190	-210	5	-1.21	660067990	38366	35.40	17380	17400	17120	22600	12180	17400	17203.21	0.10	-698	17740	17570	17450	17280	17160	17655	17365	11	5200	100	12180	10	1	10679064	1836	-11.02	134.30	12	0.36	-1560.00	128.00	75900	20231213	-77.35	17120	20240229	0.41	29150	-41.03	20240103	17120	0.41	20240229	75900	-77.35	20231213	17120	0.41	20240229	0.33	N	439580	100	10 억	11189	N	N	0	N	N
9	20240229	091233	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	17140	-260	5	-1.49	228394550	13227	12.20	17380	17400	17140	22600	12180	17400	17264.72	0.10	-2460	17740	17570	17450	17280	17160	17655	17365	11	5200	100	12180	10	1	10679064	1830	-10.99	133.91	12	0.12	-1560.00	128.00	75900	20231213	-77.42	17140	20240229	0.00	29150	-41.20	20240103	17140	0.00	20240229	75900	-77.42	20231213	17140	0.00	20240229	0.33	N	439580	100	10 억	11189	N	N	0	N	N
10	20240228	161120	57	100.00	KOSDAQ		유통	N	N	N	N	N	17400	50	2	0.29	1846583150	105994	43.20	17370	17620	17330	22550	12150	17350	17421.62	0.07	3172	18570	17960	17620	17010	16670	17790	16840	11	5200	100	12140	10	1	10679064	1858	-11.15	135.94	12	0.99	-1560.00	128.00	75900	20231213	-77.08	17200	20240129	1.16	29150	-40.31	20240103	17200	1.16	20240129	75900	-77.08	20231213	17200	1.16	20240129	0.30	N	439580	100	10 억	7690	N	N	0	N	N
11	20240228	151118	57	100.00	KOSDAQ		유통	N	N	N	N	N	17420	70	2	0.40	1736940600	99695	40.63	17370	17620	17330	22550	12150	17350	17422.54	0.07	2860	18570	17960	17620	17010	16670	17790	16840	11	5200	100	12140	10	1	10679064	1860	-11.17	136.09	12	0.93	-1560.00	128.00	75900	20231213	-77.05	17200	20240129	1.28	29150	-40.24	20240103	17200	1.28	20240129	75900	-77.05	20231213	17200	1.28	20240129	0.30	N	439580	100	10 억	7690	N	N	0	N	N
12	20240228	141230	57	100.00	KOSDAQ		유통	N	N	N	N	N	17470	120	2	0.69	1503504690	86269	35.16	17370	17620	17330	22550	12150	17350	17428.10	0.07	3299	18570	17960	17620	17010	16670	17790	16840	11	5200	100	12140	10	1	10679064	1866	-11.20	136.48	12	0.81	-1560.00	128.00	75900	20231213	-76.98	17200	20240129	1.57	29150	-40.07	20240103	17200	1.57	20240129	75900	-76.98	20231213	17200	1.57	20240129	0.30	N	439580	100	10 억	7690	N	N	0	N	N
13	20240228	131216	57	100.00	KOSDAQ		유통	N	N	N	N	N	17390	40	2	0.23	1279546060	73424	29.92	17370	17620	17330	22550	12150	17350	17426.81	0.07	1869	18570	17960	17620	17010	16670	17790	16840	11	5200	100	12140	10	1	10679064	1857	-11.15	135.86	12	0.69	-1560.00	128.00	75900	20231213	-77.09	17200	20240129	1.10	29150	-40.34	20240103	17200	1.10	20240129	75900	-77.09	20231213	17200	1.10	20240129	0.30	N	439580	100	10 억	7690	N	N	0	N	N
14	20240228	121235	57	100.00	KOSDAQ		유통	N	N	N	N	N	17420	70	2	0.40	1167773420	66994	27.30	17370	17620	17330	22550	12150	17350	17431.02	0.07	2287	18570	17960	17620	17010	16670	17790	16840	11	5200	100	12140	10	1	10679064	1860	-11.17	136.09	12	0.63	-1560.00	128.00	75900	20231213	-77.05	17200	20240129	1.28	29150	-40.24	20240103	17200	1.28	20240129	75900	-77.05	20231213	17200	1.28	20240129	0.30	N	439580	100	10 억	7690	N	N	0	N	N
15	20240228	111149	57	100.00	KOSDAQ		유통	N	N	N	N	N	17480	130	2	0.75	1009726730	57926	23.61	17370	17620	17330	22550	12150	17350	17431.32	0.07	2551	18570	17960	17620	17010	16670	17790	16840	11	5200	100	12140	10	1	10679064	1867	-11.21	136.56	12	0.54	-1560.00	128.00	75900	20231213	-76.97	17200	20240129	1.63	29150	-40.03	20240103	17200	1.63	20240129	75900	-76.97	20231213	17200	1.63	20240129	0.30	N	439580	100	10 억	7690	N	N	0	N	N
16	20240228	101231	57	100.00	KOSDAQ		유통	N	N	N	N	N	17410	60	2	0.35	566431080	32489	13.24	17370	17540	17340	22550	12150	17350	17434.55	0.07	2366	18570	17960	17620	17010	16670	17790	16840	11	5200	100	12140	10	1	10679064	1859	-11.16	136.02	12	0.30	-1560.00	128.00	75900	20231213	-77.06	17200	20240129	1.22	29150	-40.27	20240103	17200	1.22	20240129	75900	-77.06	20231213	17200	1.22	20240129	0.30	N	439580	100	10 억	7690	N	N	0	N	N
17	20240228	091235	57	100.00	KOSDAQ		유통	N	N	N	N	N	17390	40	2	0.23	150038450	8620	3.51	17370	17520	17340	22550	12150	17350	17405.85	0.07	1578	18570	17960	17620	17010	16670	17790	16840	11	5200	100	12140	10	1	10679064	1857	-11.15	135.86	12	0.08	-1560.00	128.00	75900	20231213	-77.09	17200	20240129	1.10	29150	-40.34	20240103	17200	1.10	20240129	75900	-77.09	20231213	17200	1.10	20240129	0.30	N	439580	100	10 억	7690	N	N	0	N	N
18	20240227	161229	57	100.00	KOSDAQ		유통	N	N	N	N	N	17350	-690	5	-3.82	4217419100	240230	113.63	18120	18230	17280	23450	12630	18040	17556.33	0.24	-18103	18946	18492	18146	17692	17346	18320	17520	11	5410	100	12620	10	1	10679064	1853	-11.12	135.55	12	2.25	-1560.00	128.00	75900	20231213	-77.14	17200	20240129	0.87	29150	-40.48	20240103	17200	0.87	20240129	75900	-77.14	20231213	17200	0.87	20240129	0.23	N	439580	100	10 억	25812	N	N	0	N	N
19	20240227	151230	57	100.00	KOSDAQ		유통	N	N	N	N	N	17300	-740	5	-4.10	4085189520	232599	110.02	18120	18230	17280	23450	12630	18040	17563.23	0.24	-18166	18946	18492	18146	17692	17346	18320	17520	11	5410	100	12620	10	1	10679064	1847	-11.09	135.16	12	2.18	-1560.00	128.00	75900	20231213	-77.21	17200	20240129	0.58	29150	-40.65	20240103	17200	0.58	20240129	75900	-77.21	20231213	17200	0.58	20240129	0.23	N	439580	100	10 억	25812	N	N	0	N	N
20	20240227	141228	57	100.00	KOSDAQ		유통	N	N	N	N	N	17390	-650	5	-3.60	3517372030	199824	94.52	18120	18230	17380	23450	12630	18040	17602.35	0.24	-17908	18946	18492	18146	17692	17346	18320	17520	11	5410	100	12620	10	1	10679064	1857	-11.15	135.86	12	1.87	-1560.00	128.00	75900	20231213	-77.09	17200	20240129	1.10	29150	-40.34	20240103	17200	1.10	20240129	75900	-77.09	20231213	17200	1.10	20240129	0.23	N	439580	100	10 억	25812	N	N	0	N	N
21	20240227	131149	57	100.00	KOSDAQ		유통	N	N	N	N	N	17400	-640	5	-3.55	3246732370	184272	87.16	18120	18230	17400	23450	12630	18040	17619.24	0.24	-16876	18946	18492	18146	17692	17346	18320	17520	11	5410	100	12620	10	1	10679064	1858	-11.15	135.94	12	1.73	-1560.00	128.00	75900	20231213	-77.08	17200	20240129	1.16	29150	-40.31	20240103	17200	1.16	20240129	75900	-77.08	20231213	17200	1.16	20240129	0.23	N	439580	100	10 억	25812	N	N	0	N	N
22	20240227	121229	57	100.00	KOSDAQ		유통	N	N	N	N	N	17480	-560	5	-3.10	2823562030	159993	75.68	18120	18230	17430	23450	12630	18040	17648.03	0.24	-16641	18946	18492	18146	17692	17346	18320	17520	11	5410	100	12620	10	1	10679064	1867	-11.21	136.56	12	1.50	-1560.00	128.00	75900	20231213	-76.97	17200	20240129	1.63	29150	-40.03	20240103	17200	1.63	20240129	75900	-76.97	20231213	17200	1.63	20240129	0.23	N	439580	100	10 억	25812	N	N	0	N	N
23	20240227	111232	57	100.00	KOSDAQ		유통	N	N	N	N	N	17510	-530	5	-2.94	2263780780	127964	60.53	18120	18230	17510	23450	12630	18040	17690.76	0.24	-10400	18946	18492	18146	17692	17346	18320	17520	11	5410	100	12620	10	1	10679064	1870	-11.22	136.80	12	1.20	-1560.00	128.00	75900	20231213	-76.93	17200	20240129	1.80	29150	-39.93	20240103	17200	1.80	20240129	75900	-76.93	20231213	17200	1.80	20240129	0.23	N	439580	100	10 억	25812	N	N	0	N	N
24	20240227	101225	57	100.00	KOSDAQ		유통	N	N	N	N	N	17630	-410	5	-2.27	1740792750	98167	46.43	18120	18230	17530	23450	12630	18040	17732.97	0.24	-7006	18946	18492	18146	17692	17346	18320	17520	11	5410	100	12620	10	1	10679064	1883	-11.30	137.73	12	0.92	-1560.00	128.00	75900	20231213	-76.77	17200	20240129	2.50	29150	-39.52	20240103	17200	2.50	20240129	75900	-76.77	20231213	17200	2.50	20240129	0.23	N	439580	100	10 억	25812	N	N	0	N	N
25	20240227	091229	57	100.00	KOSDAQ		유통	N	N	N	N	N	17770	-270	5	-1.50	543883230	30377	14.37	18120	18230	17730	23450	12630	18040	17904.44	0.24	-3082	18946	18492	18146	17692	17346	18320	17520	11	5410	100	12620	10	1	10679064	1898	-11.39	138.83	12	0.28	-1560.00	128.00	75900	20231213	-76.59	17200	20240129	3.31	29150	-39.04	20240103	17200	3.31	20240129	75900	-76.59	20231213	17200	3.31	20240129	0.23	N	439580	100	10 억	25812	N	N	0	N	N
26	20240226	161224	57	100.00	KOSDAQ		유통	N	N	N	N	N	18040	-500	5	-2.70	3764145160	208249	69.73	18540	18600	17800	24100	12980	18540	18074.90	0.12	11717	19426	18982	18546	18102	17666	18765	17885	11	5560	100	12970	10	1	10679064	1927	-11.56	140.94	12	1.95	-1560.00	128.00	75900	20231213	-76.23	17200	20240129	4.88	29150	-38.11	20240103	17200	4.88	20240129	75900	-76.23	20231213	17200	4.88	20240129	0.24	N	439580	100	10 억	12765	N	N	0	N	N
27	20240226	151215	57	100.00	KOSDAQ		유통	N	N	N	N	N	18020	-520	5	-2.80	3617328740	200107	67.00	18540	18600	17800	24100	12980	18540	18076.56	0.12	9963	19426	18982	18546	18102	17666	18765	17885	11	5560	100	12970	10	1	10679064	1924	-11.55	140.78	12	1.87	-1560.00	128.00	75900	20231213	-76.26	17200	20240129	4.77	29150	-38.18	20240103	17200	4.77	20240129	75900	-76.26	20231213	17200	4.77	20240129	0.24	N	439580	100	10 억	12765	N	N	0	N	N
28	20240226	141221	57	100.00	KOSDAQ		유통	N	N	N	N	N	18110	-430	5	-2.32	3121459300	172635	57.80	18540	18600	17800	24100	12980	18540	18080.79	0.12	11100	19426	18982	18546	18102	17666	18765	17885	11	5560	100	12970	10	1	10679064	1934	-11.61	141.48	12	1.62	-1560.00	128.00	75900	20231213	-76.14	17200	20240129	5.29	29150	-37.87	20240103	17200	5.29	20240129	75900	-76.14	20231213	17200	5.29	20240129	0.24	N	439580	100	10 억	12765	N	N	0	N	N
29	20240226	131213	57	100.00	KOSDAQ		유통	N	N	N	N	N	18060	-480	5	-2.59	2785219130	154074	51.59	18540	18600	17800	24100	12980	18540	18076.62	0.12	3376	19426	18982	18546	18102	17666	18765	17885	11	5560	100	12970	10	1	10679064	1929	-11.58	141.09	12	1.44	-1560.00	128.00	75900	20231213	-76.21	17200	20240129	5.00	29150	-38.04	20240103	17200	5.00	20240129	75900	-76.21	20231213	17200	5.00	20240129	0.24	N	439580	100	10 억	12765	N	N	0	N	N
30	20240226	121214	57	100.00	KOSDAQ		유통	N	N	N	N	N	18060	-480	5	-2.59	2605903410	144152	48.27	18540	18600	17800	24100	12980	18540	18076.90	0.12	3347	19426	18982	18546	18102	17666	18765	17885	11	5560	100	12970	10	1	10679064	1929	-11.58	141.09	12	1.35	-1560.00	128.00	75900	20231213	-76.21	17200	20240129	5.00	29150	-38.04	20240103	17200	5.00	20240129	75900	-76.21	20231213	17200	5.00	20240129	0.24	N	439580	100	10 억	12765	N	N	0	N	N
31	20240226	111211	57	100.00	KOSDAQ		유통	N	N	N	N	N	18000	-540	5	-2.91	2415058580	133565	44.72	18540	18600	17800	24100	12980	18540	18080.91	0.12	1045	19426	18982	18546	18102	17666	18765	17885	11	5560	100	12970	10	1	10679064	1922	-11.54	140.62	12	1.25	-1560.00	128.00	75900	20231213	-76.28	17200	20240129	4.65	29150	-38.25	20240103	17200	4.65	20240129	75900	-76.28	20231213	17200	4.65	20240129	0.24	N	439580	100	10 억	12765	N	N	0	N	N
32	20240226	101208	57	100.00	KOSDAQ		유통	N	N	N	N	N	18010	-530	5	-2.86	2078208380	114865	38.46	18540	18600	17800	24100	12980	18540	18091.92	0.12	-362	19426	18982	18546	18102	17666	18765	17885	11	5560	100	12970	10	1	10679064	1923	-11.54	140.70	12	1.08	-1560.00	128.00	75900	20231213	-76.27	17200	20240129	4.71	29150	-38.22	20240103	17200	4.71	20240129	75900	-76.27	20231213	17200	4.71	20240129	0.24	N	439580	100	10 억	12765	N	N	0	N	N
33	20240226	091206	57	100.00	KOSDAQ		유통	N	N	N	N	N	18200	-340	5	-1.83	467952860	25459	8.52	18540	18600	18170	24100	12980	18540	18379.52	0.12	-1661	19426	18982	18546	18102	17666	18765	17885	11	5560	100	12970	10	1	10679064	1944	-11.67	142.19	12	0.24	-1560.00	128.00	75900	20231213	-76.02	17200	20240129	5.81	29150	-37.56	20240103	17200	5.81	20240129	75900	-76.02	20231213	17200	5.81	20240129	0.24	N	439580	100	10 억	12765	N	N	0	N	N
34	20240223	161207	57	100.00	KOSDAQ		유통	N	N	N	N	N	18540	-360	5	-1.90	5381095240	292082	55.02	18850	18990	18110	24550	13230	18900	18422.33	0.07	4495	19693	19296	19073	18676	18453	19185	18565	11	5650	100	13230	10	1	10679064	1980	-11.88	144.84	12	2.74	-1560.00	128.00	75900	20231213	-75.57	17200	20240129	7.79	29150	-36.40	20240103	17200	7.79	20240129	75900	-75.57	20231213	17200	7.79	20240129	0.23	N	439580	100	10 억	7043	N	N	0	N	N
35	20240223	151200	57	100.00	KOSDAQ		유통	N	N	N	N	N	18590	-310	5	-1.64	5118143980	277886	52.35	18850	18990	18110	24550	13230	18900	18418.13	0.07	4699	19693	19296	19073	18676	18453	19185	18565	11	5650	100	13230	10	1	10679064	1985	-11.92	145.23	12	2.60	-1560.00	128.00	75900	20231213	-75.51	17200	20240129	8.08	29150	-36.23	20240103	17200	8.08	20240129	75900	-75.51	20231213	17200	8.08	20240129	0.23	N	439580	100	10 억	7043	N	N	0	N	N
36	20240223	141200	57	100.00	KOSDAQ		유통	N	N	N	N	N	18660	-240	5	-1.27	4420995240	240205	45.25	18850	18990	18110	24550	13230	18900	18405.08	0.07	4140	19693	19296	19073	18676	18453	19185	18565	11	5650	100	13230	10	1	10679064	1993	-11.96	145.78	12	2.25	-1560.00	128.00	75900	20231213	-75.42	17200	20240129	8.49	29150	-35.99	20240103	17200	8.49	20240129	75900	-75.42	20231213	17200	8.49	20240129	0.23	N	439580	100	10 억	7043	N	N	0	N	N
37	20240223	131200	57	100.00	KOSDAQ		유통	N	N	N	N	N	18430	-470	5	-2.49	3892962650	211792	39.90	18850	18990	18110	24550	13230	18900	18381.05	0.07	912	19693	19296	19073	18676	18453	19185	18565	11	5650	100	13230	10	1	10679064	1968	-11.81	143.98	12	1.98	-1560.00	128.00	75900	20231213	-75.72	17200	20240129	7.15	29150	-36.78	20240103	17200	7.15	20240129	75900	-75.72	20231213	17200	7.15	20240129	0.23	N	439580	100	10 억	7043	N	N	0	N	N
38	20240223	121203	57	100.00	KOSDAQ		유통	N	N	N	N	N	18420	-480	5	-2.54	3667828300	199552	37.59	18850	18990	18110	24550	13230	18900	18380.30	0.07	2577	19693	19296	19073	18676	18453	19185	18565	11	5650	100	13230	10	1	10679064	1967	-11.81	143.91	12	1.87	-1560.00	128.00	75900	20231213	-75.73	17200	20240129	7.09	29150	-36.81	20240103	17200	7.09	20240129	75900	-75.73	20231213	17200	7.09	20240129	0.23	N	439580	100	10 억	7043	N	N	0	N	N
39	20240223	111147	57	100.00	KOSDAQ		유통	N	N	N	N	N	18400	-500	5	-2.65	3041211050	165727	31.22	18850	18990	18110	24550	13230	18900	18350.71	0.07	2947	19693	19296	19073	18676	18453	19185	18565	11	5650	100	13230	10	1	10679064	1965	-11.79	143.75	12	1.55	-1560.00	128.00	75900	20231213	-75.76	17200	20240129	6.98	29150	-36.88	20240103	17200	6.98	20240129	75900	-75.76	20231213	17200	6.98	20240129	0.23	N	439580	100	10 억	7043	N	N	0	N	N
40	20240223	101155	57	100.00	KOSDAQ		유통	N	N	N	N	N	18270	-630	5	-3.33	2574824650	140297	26.43	18850	18990	18110	24550	13230	18900	18352.65	0.07	4856	19693	19296	19073	18676	18453	19185	18565	11	5650	100	13230	10	1	10679064	1951	-11.71	142.73	12	1.31	-1560.00	128.00	75900	20231213	-75.93	17200	20240129	6.22	29150	-37.32	20240103	17200	6.22	20240129	75900	-75.93	20231213	17200	6.22	20240129	0.23	N	439580	100	10 억	7043	N	N	0	N	N
41	20240223	091157	57	100.00	KOSDAQ		유통	N	N	N	N	N	18340	-560	5	-2.96	958524570	51871	9.77	18850	18990	18320	24550	13230	18900	18478.97	0.07	1819	19693	19296	19073	18676	18453	19185	18565	11	5650	100	13230	10	1	10679064	1959	-11.76	143.28	12	0.49	-1560.00	128.00	75900	20231213	-75.84	17200	20240129	6.63	29150	-37.08	20240103	17200	6.63	20240129	75900	-75.84	20231213	17200	6.63	20240129	0.23	N	439580	100	10 억	7043	N	N	0	N	N
42	20240222	161143	57	100.00	KOSDAQ		유통	N	N	N	N	N	18900	-150	5	-0.79	10026727580	523361	112.41	19220	19470	18850	24750	13340	19050	19158.85	0.13	-7038	19723	19386	19183	18846	18643	19285	18745	11	5700	100	13330	10	1	10679064	2018	-12.12	147.66	12	4.90	-1560.00	128.00	75900	20231213	-75.10	17200	20240129	9.88	29150	-35.16	20240103	17200	9.88	20240129	75900	-75.10	20231213	17200	9.88	20240129	0.32	N	439580	100	10 억	14180	N	N	0	N	N
43	20240222	151152	57	100.00	KOSDAQ		유통	N	N	N	N	N	18940	-110	5	-0.58	9800366880	511399	109.84	19220	19470	18850	24750	13340	19050	19163.84	0.13	-6996	19723	19386	19183	18846	18643	19285	18745	11	5700	100	13330	10	1	10679064	2023	-12.14	147.97	12	4.79	-1560.00	128.00	75900	20231213	-75.05	17200	20240129	10.12	29150	-35.03	20240103	17200	10.12	20240129	75900	-75.05	20231213	17200	10.12	20240129	0.32	N	439580	100	10 억	14180	N	N	0	N	N
44	20240222	141150	57	100.00	KOSDAQ		유통	N	N	N	N	N	19040	-10	5	-0.05	8664643310	451434	96.96	19220	19470	18910	24750	13340	19050	19193.60	0.13	-6719	19723	19386	19183	18846	18643	19285	18745	11	5700	100	13330	10	1	10679064	2033	-12.21	148.75	12	4.23	-1560.00	128.00	75900	20231213	-74.91	17200	20240129	10.70	29150	-34.68	20240103	17200	10.70	20240129	75900	-74.91	20231213	17200	10.70	20240129	0.32	N	439580	100	10 억	14180	N	N	0	N	N
45	20240222	131134	57	100.00	KOSDAQ		유통	N	N	N	N	N	19100	50	2	0.26	7613899050	396641	85.19	19220	19470	18910	24750	13340	19050	19195.95	0.13	-6772	19723	19386	19183	18846	18643	19285	18745	11	5700	100	13330	10	1	10679064	2040	-12.24	149.22	12	3.71	-1560.00	128.00	75900	20231213	-74.84	17200	20240129	11.05	29150	-34.48	20240103	17200	11.05	20240129	75900	-74.84	20231213	17200	11.05	20240129	0.32	N	439580	100	10 억	14180	N	N	0	N	N
46	20240222	121145	57	100.00	KOSDAQ		유통	N	N	N	N	N	19010	-40	5	-0.21	7297997590	380035	81.62	19220	19470	18910	24750	13340	19050	19203.49	0.13	-6792	19723	19386	19183	18846	18643	19285	18745	11	5700	100	13330	10	1	10679064	2030	-12.19	148.52	12	3.56	-1560.00	128.00	75900	20231213	-74.95	17200	20240129	10.52	29150	-34.79	20240103	17200	10.52	20240129	75900	-74.95	20231213	17200	10.52	20240129	0.32	N	439580	100	10 억	14180	N	N	0	N	N
47	20240222	111145	57	100.00	KOSDAQ		유통	N	N	N	N	N	19080	30	2	0.16	6975073970	363065	77.98	19220	19470	18910	24750	13340	19050	19211.64	0.13	-6329	19723	19386	19183	18846	18643	19285	18745	11	5700	100	13330	10	1	10679064	2038	-12.23	149.06	12	3.40	-1560.00	128.00	75900	20231213	-74.86	17200	20240129	10.93	29150	-34.55	20240103	17200	10.93	20240129	75900	-74.86	20231213	17200	10.93	20240129	0.32	N	439580	100	10 억	14180	N	N	0	N	N
48	20240222	101135	57	100.00	KOSDAQ		유통	N	N	N	N	N	19000	-50	5	-0.26	6347252350	330029	70.88	19220	19470	18950	24750	13340	19050	19232.41	0.13	-6241	19723	19386	19183	18846	18643	19285	18745	11	5700	100	13330	10	1	10679064	2029	-12.18	148.44	12	3.09	-1560.00	128.00	75900	20231213	-74.97	17200	20240129	10.47	29150	-34.82	20240103	17200	10.47	20240129	75900	-74.97	20231213	17200	10.47	20240129	0.32	N	439580	100	10 억	14180	N	N	0	N	N
49	20240222	091155	57	100.00	KOSDAQ		유통	N	N	N	N	N	19270	220	2	1.15	2707536200	140404	30.16	19220	19470	19120	24750	13340	19050	19283.90	0.13	1804	19723	19386	19183	18846	18643	19285	18745	11	5700	100	13330	10	1	10679064	2058	-12.35	150.55	12	1.31	-1560.00	128.00	75900	20231213	-74.61	17200	20240129	12.03	29150	-33.89	20240103	17200	12.03	20240129	75900	-74.61	20231213	17200	12.03	20240129	0.32	N	439580	100	10 억	14180	N	N	0	N	N
50	20240221	161140	57	100.00	KOSDAQ		유통	N	N	N	N	N	19050	-200	5	-1.04	8526019160	445301	71.88	19430	19520	18980	25000	13480	19250	19146.68	0.43	-30512	20270	19760	19350	18840	18430	19555	18635	11	5750	100	13470	10	1	10679064	2034	-12.21	148.83	12	4.17	-1560.00	128.00	75900	20231213	-74.90	17200	20240129	10.76	29150	-34.65	20240103	17200	10.76	20240129	75900	-74.90	20231213	17200	10.76	20240129	0.25	N	439580	100	10 억	46231	N	N	0	N	N
51	20240221	151130	57	100.00	KOSDAQ		유통	N	N	N	N	N	19080	-170	5	-0.88	7952681520	415183	67.02	19430	19520	18990	25000	13480	19250	19154.55	0.43	-30633	20270	19760	19350	18840	18430	19555	18635	11	5750	100	13470	10	1	10679064	2038	-12.23	149.06	12	3.89	-1560.00	128.00	75900	20231213	-74.86	17200	20240129	10.93	29150	-34.55	20240103	17200	10.93	20240129	75900	-74.86	20231213	17200	10.93	20240129	0.25	N	439580	100	10 억	46231	N	N	0	N	N
52	20240221	141128	57	100.00	KOSDAQ		유통	N	N	N	N	N	19040	-210	5	-1.09	7000529670	365206	58.95	19430	19520	18990	25000	13480	19250	19168.63	0.43	-28190	20270	19760	19350	18840	18430	19555	18635	11	5750	100	13470	10	1	10679064	2033	-12.21	148.75	12	3.42	-1560.00	128.00	75900	20231213	-74.91	17200	20240129	10.70	29150	-34.68	20240103	17200	10.70	20240129	75900	-74.91	20231213	17200	10.70	20240129	0.25	N	439580	100	10 억	46231	N	N	0	N	N
53	20240221	131129	57	100.00	KOSDAQ		유통	N	N	N	N	N	19100	-150	5	-0.78	6073774250	316553	51.10	19430	19520	18990	25000	13480	19250	19187.15	0.43	-24492	20270	19760	19350	18840	18430	19555	18635	11	5750	100	13470	10	1	10679064	2040	-12.24	149.22	12	2.96	-1560.00	128.00	75900	20231213	-74.84	17200	20240129	11.05	29150	-34.48	20240103	17200	11.05	20240129	75900	-74.84	20231213	17200	11.05	20240129	0.25	N	439580	100	10 억	46231	N	N	0	N	N
54	20240221	121133	57	100.00	KOSDAQ		유통	N	N	N	N	N	19100	-150	5	-0.78	4203853860	218718	35.30	19430	19520	18990	25000	13480	19250	19220.38	0.43	-2879	20270	19760	19350	18840	18430	19555	18635	11	5750	100	13470	10	1	10679064	2040	-12.24	149.22	12	2.05	-1560.00	128.00	75900	20231213	-74.84	17200	20240129	11.05	29150	-34.48	20240103	17200	11.05	20240129	75900	-74.84	20231213	17200	11.05	20240129	0.25	N	439580	100	10 억	46231	N	N	0	N	N
55	20240221	111138	57	100.00	KOSDAQ		유통	N	N	N	N	N	19100	-150	5	-0.78	3765555160	195770	31.60	19430	19520	18990	25000	13480	19250	19234.56	0.43	3093	20270	19760	19350	18840	18430	19555	18635	11	5750	100	13470	10	1	10679064	2040	-12.24	149.22	12	1.83	-1560.00	128.00	75900	20231213	-74.84	17200	20240129	11.05	29150	-34.48	20240103	17200	11.05	20240129	75900	-74.84	20231213	17200	11.05	20240129	0.25	N	439580	100	10 억	46231	N	N	0	N	N
56	20240221	101127	57	100.00	KOSDAQ		유통	N	N	N	N	N	19110	-140	5	-0.73	3112539190	161587	26.08	19430	19520	18990	25000	13480	19250	19262.34	0.43	-3432	20270	19760	19350	18840	18430	19555	18635	11	5750	100	13470	10	1	10679064	2041	-12.25	149.30	12	1.51	-1560.00	128.00	75900	20231213	-74.82	17200	20240129	11.10	29150	-34.44	20240103	17200	11.10	20240129	75900	-74.82	20231213	17200	11.10	20240129	0.25	N	439580	100	10 억	46231	N	N	0	N	N
57	20240221	091131	57	100.00	KOSDAQ		유통	N	N	N	N	N	19410	160	2	0.83	1187437900	61146	9.87	19430	19520	19300	25000	13480	19250	19420.83	0.43	-374	20270	19760	19350	18840	18430	19555	18635	11	5750	100	13470	10	1	10679064	2073	-12.44	151.64	12	0.57	-1560.00	128.00	75900	20231213	-74.43	17200	20240129	12.85	29150	-33.41	20240103	17200	12.85	20240129	75900	-74.43	20231213	17200	12.85	20240129	0.25	N	439580	100	10 억	46231	N	N	0	N	N
58	20240220	161123	57	100.00	KOSDAQ		유통	N	N	N	N	N	19250	-210	5	-1.08	11550791330	600337	18.87	19630	19860	18940	25250	13630	19460	19239.59	0.16	29864	23620	21540	20420	18340	17220	20980	17780	11	5790	100	13620	10	1	10679064	2056	-12.34	150.39	12	5.62	-1560.00	128.00	75900	20231213	-74.64	17200	20240129	11.92	29150	-33.96	20240103	17200	11.92	20240129	75900	-74.64	20231213	17200	11.92	20240129	0.20	N	439580	100	10 억	17076	N	N	0	N	N
59	20240220	151121	57	100.00	KOSDAQ		유통	N	N	N	N	N	19230	-230	5	-1.18	10964356810	569791	17.91	19630	19860	18940	25250	13630	19460	19242.48	0.16	29616	23620	21540	20420	18340	17220	20980	17780	11	5790	100	13620	10	1	10679064	2054	-12.33	150.23	12	5.34	-1560.00	128.00	75900	20231213	-74.66	17200	20240129	11.80	29150	-34.03	20240103	17200	11.80	20240129	75900	-74.66	20231213	17200	11.80	20240129	0.20	N	439580	100	10 억	17076	N	N	0	N	N
60	20240220	141116	57	100.00	KOSDAQ		유통	N	N	N	N	N	19090	-370	5	-1.90	9223291950	479047	15.06	19630	19860	18940	25250	13630	19460	19253.09	0.16	22365	23620	21540	20420	18340	17220	20980	17780	11	5790	100	13620	10	1	10679064	2039	-12.24	149.14	12	4.49	-1560.00	128.00	75900	20231213	-74.85	17200	20240129	10.99	29150	-34.51	20240103	17200	10.99	20240129	75900	-74.85	20231213	17200	10.99	20240129	0.20	N	439580	100	10 억	17076	N	N	0	N	N
61	20240220	131122	57	100.00	KOSDAQ		유통	N	N	N	N	N	19160	-300	5	-1.54	8575594740	445170	13.99	19630	19860	18940	25250	13630	19460	19263.30	0.16	16815	23620	21540	20420	18340	17220	20980	17780	11	5790	100	13620	10	1	10679064	2046	-12.28	149.69	12	4.17	-1560.00	128.00	75900	20231213	-74.76	17200	20240129	11.40	29150	-34.27	20240103	17200	11.40	20240129	75900	-74.76	20231213	17200	11.40	20240129	0.20	N	439580	100	10 억	17076	N	N	0	N	N
62	20240220	121112	57	100.00	KOSDAQ		유통	N	N	N	N	N	19060	-400	5	-2.06	8095202090	419999	13.20	19630	19860	18940	25250	13630	19460	19274.00	0.16	12747	23620	21540	20420	18340	17220	20980	17780	11	5790	100	13620	10	1	10679064	2035	-12.22	148.91	12	3.93	-1560.00	128.00	75900	20231213	-74.89	17200	20240129	10.81	29150	-34.61	20240103	17200	10.81	20240129	75900	-74.89	20231213	17200	10.81	20240129	0.20	N	439580	100	10 억	17076	N	N	0	N	N
63	20240220	111117	57	100.00	KOSDAQ		유통	N	N	N	N	N	19030	-430	5	-2.21	7466996390	387025	12.16	19630	19860	18940	25250	13630	19460	19292.99	0.16	9960	23620	21540	20420	18340	17220	20980	17780	11	5790	100	13620	10	1	10679064	2032	-12.20	148.67	12	3.62	-1560.00	128.00	75900	20231213	-74.93	17200	20240129	10.64	29150	-34.72	20240103	17200	10.64	20240129	75900	-74.93	20231213	17200	10.64	20240129	0.20	N	439580	100	10 억	17076	N	N	0	N	N
64	20240220	101110	57	100.00	KOSDAQ		유통	N	N	N	N	N	19130	-330	5	-1.70	6403551350	331473	10.42	19630	19860	18940	25250	13630	19460	19318.14	0.16	6041	23620	21540	20420	18340	17220	20980	17780	11	5790	100	13620	10	1	10679064	2043	-12.26	149.45	12	3.10	-1560.00	128.00	75900	20231213	-74.80	17200	20240129	11.22	29150	-34.37	20240103	17200	11.22	20240129	75900	-74.80	20231213	17200	11.22	20240129	0.20	N	439580	100	10 억	17076	N	N	0	N	N
65	20240220	091131	57	100.00	KOSDAQ		유통	N	N	N	N	N	19550	90	2	0.46	2476969550	126123	3.96	19630	19860	19430	25250	13630	19460	19640.41	0.16	15789	23620	21540	20420	18340	17220	20980	17780	11	5790	100	13620	10	1	10679064	2088	-12.53	152.73	12	1.18	-1560.00	128.00	75900	20231213	-74.24	17200	20240129	13.66	29150	-32.93	20240103	17200	13.66	20240129	75900	-74.24	20231213	17200	13.66	20240129	0.20	N	439580	100	10 억	17076	N	N	0	N	N
66	20240219	161125	57	100.00	KOSDAQ		유통	N	N	N	N	N	19460	-790	5	-3.90	66282570330	3159620	69.12	21200	22500	19300	26300	14200	20250	20984.35	0.51	-51599	23670	21960	20290	18580	16910	22815	19435	11	6050	100	14170	10	1	10679064	2078	-12.47	152.03	12	29.59	-1560.00	128.00	75900	20231213	-74.36	17200	20240129	13.14	29150	-33.24	20240103	17200	13.14	20240129	75900	-74.36	20231213	17200	13.14	20240129	0.19	N	439580	100	10 억	54781	N	N	0	N	N
67	20240219	151128	57	100.00	KOSDAQ		유통	N	N	N	N	N	19470	-780	5	-3.85	65368258360	3112596	68.09	21200	22500	19300	26300	14200	20250	21005.43	0.51	-52754	23670	21960	20290	18580	16910	22815	19435	11	6050	100	14170	10	1	10679064	2079	-12.48	152.11	12	29.15	-1560.00	128.00	75900	20231213	-74.35	17200	20240129	13.20	29150	-33.21	20240103	17200	13.20	20240129	75900	-74.35	20231213	17200	13.20	20240129	0.19	N	439580	100	10 억	54781	N	N	0	N	N
68	20240219	141127	57	100.00	KOSDAQ		유통	N	N	N	N	N	19440	-810	5	-4.00	62886908000	2984931	65.30	21200	22500	19430	26300	14200	20250	21072.93	0.51	-54513	23670	21960	20290	18580	16910	22815	19435	11	6050	100	14170	10	1	10679064	2076	-12.46	151.88	12	27.95	-1560.00	128.00	75900	20231213	-74.39	17200	20240129	13.02	29150	-33.31	20240103	17200	13.02	20240129	75900	-74.39	20231213	17200	13.02	20240129	0.19	N	439580	100	10 억	54781	N	N	0	N	N
69	20240219	131126	57	100.00	KOSDAQ		유통	N	N	N	N	N	19590	-660	5	-3.26	60374051830	2856194	62.48	21200	22500	19520	26300	14200	20250	21143.39	0.51	-51123	23670	21960	20290	18580	16910	22815	19435	11	6050	100	14170	10	1	10679064	2092	-12.56	153.05	12	26.75	-1560.00	128.00	75900	20231213	-74.19	17200	20240129	13.90	29150	-32.80	20240103	17200	13.90	20240129	75900	-74.19	20231213	17200	13.90	20240129	0.19	N	439580	100	10 억	54781	N	N	0	N	N
70	20240219	121124	57	100.00	KOSDAQ		유통	N	N	N	N	N	20150	-100	5	-0.49	53549127400	2510568	54.92	21200	22500	20000	26300	14200	20250	21337.03	0.51	-43665	23670	21960	20290	18580	16910	22815	19435	11	6050	100	14170	50	1	10679064	2152	-12.92	157.42	12	23.51	-1560.00	128.00	75900	20231213	-73.45	17200	20240129	17.15	29150	-30.87	20240103	17200	17.15	20240129	75900	-73.45	20231213	17200	17.15	20240129	0.19	N	439580	100	10 억	54781	N	N	0	N	N
71	20240219	111120	57	100.00	KOSDAQ		유통	N	N	N	N	N	21450	1200	2	5.93	46701202700	2177022	47.62	21200	22500	20600	26300	14200	20250	21461.57	0.51	-41043	23670	21960	20290	18580	16910	22815	19435	11	6050	100	14170	50	1	10679064	2291	-13.75	167.58	12	20.39	-1560.00	128.00	75900	20231213	-71.74	17200	20240129	24.71	29150	-26.42	20240103	17200	24.71	20240129	75900	-71.74	20231213	17200	24.71	20240129	0.19	N	439580	100	10 억	54781	N	N	0	N	N
72	20240219	101116	57	100.00	KOSDAQ		유통	N	N	N	N	N	21300	1050	2	5.19	38073977150	1769197	38.70	21200	22500	20650	26300	14200	20250	21533.13	0.51	-50957	23670	21960	20290	18580	16910	22815	19435	11	6050	100	14170	50	1	10679064	2275	-13.65	166.41	12	16.57	-1560.00	128.00	75900	20231213	-71.94	17200	20240129	23.84	29150	-26.93	20240103	17200	23.84	20240129	75900	-71.94	20231213	17200	23.84	20240129	0.19	N	439580	100	10 억	54781	N	N	0	N	N
73	20240219	091118	57	100.00	KOSDAQ		유통	N	N	N	N	N	21000	750	2	3.70	13723034000	648533	14.19	21200	21650	20650	26300	14200	20250	21185.25	0.51	-48367	23670	21960	20290	18580	16910	22815	19435	11	6050	100	14170	50	1	10679064	2243	-13.46	164.06	12	6.07	-1560.00	128.00	75900	20231213	-72.33	17200	20240129	22.09	29150	-27.96	20240103	17200	22.09	20240129	75900	-72.33	20231213	17200	22.09	20240129	0.19	N	439580	100	10 억	54781	N	N	0	N	N
74	20240216	161107	57	100.00	KOSDAQ		유통	N	N	N	N	N	20250	1640	2	8.81	92317264240	4514674	1840.16	18800	22000	18620	24150	13030	18610	20447.27	0.77	-13911	19623	19116	18693	18186	17763	19370	18440	11	5540	100	13020	50	1	10679064	2163	-12.98	158.20	12	42.28	-1560.00	128.00	75900	20231213	-73.32	17200	20240129	17.73	29150	-30.53	20240103	17200	17.73	20240129	75900	-73.32	20231213	17200	17.73	20240129	0.20	N	439580	100	10 억	81958	N	N	0	N	N
75	20240216	151118	57	100.00	KOSDAQ		유통	N	N	N	N	N	19820	1210	2	6.50	89685124720	4384052	1786.91	18800	22000	18620	24150	13030	18610	20457.13	0.77	-14271	19623	19116	18693	18186	17763	19370	18440	11	5540	100	13020	10	1	10679064	2117	-12.71	154.84	12	41.05	-1560.00	128.00	75900	20231213	-73.89	17200	20240129	15.23	29150	-32.01	20240103	17200	15.23	20240129	75900	-73.89	20231213	17200	15.23	20240129	0.20	N	439580	100	10 억	81958	N	N	0	N	N
76	20240216	141121	57	100.00	KOSDAQ		유통	N	N	N	N	N	20150	1540	2	8.28	80525158820	3927588	1600.86	18800	22000	18620	24150	13030	18610	20502.45	0.77	-21169	19623	19116	18693	18186	17763	19370	18440	11	5540	100	13020	50	1	10679064	2152	-12.92	157.42	12	36.78	-1560.00	128.00	75900	20231213	-73.45	17200	20240129	17.15	29150	-30.87	20240103	17200	17.15	20240129	75900	-73.45	20231213	17200	17.15	20240129	0.20	N	439580	100	10 억	81958	N	N	0	N	N
77	20240216	131114	57	100.00	KOSDAQ		유통	N	N	N	N	N	20650	2040	2	10.96	73467249120	3580643	1459.45	18800	22000	18620	24150	13030	18610	20517.89	0.77	-48966	19623	19116	18693	18186	17763	19370	18440	11	5540	100	13020	50	1	10679064	2205	-13.24	161.33	12	33.53	-1560.00	128.00	75900	20231213	-72.79	17200	20240129	20.06	29150	-29.16	20240103	17200	20.06	20240129	75900	-72.79	20231213	17200	20.06	20240129	0.20	N	439580	100	10 억	81958	N	N	0	N	N
78	20240216	121120	57	100.00	KOSDAQ		유통	N	N	N	N	N	21050	2440	2	13.11	54665515920	2678944	1091.92	18800	22000	18620	24150	13030	18610	20405.62	0.77	-65282	19623	19116	18693	18186	17763	19370	18440	11	5540	100	13020	50	1	10679064	2248	-13.49	164.45	12	25.09	-1560.00	128.00	75900	20231213	-72.27	17200	20240129	22.38	29150	-27.79	20240103	17200	22.38	20240129	75900	-72.27	20231213	17200	22.38	20240129	0.20	N	439580	100	10 억	81958	N	N	0	N	N
79	20240216	111125	57	100.00	KOSDAQ		유통	N	N	N	N	N	19480	870	2	4.67	13768935710	717254	292.35	18800	19750	18620	24150	13030	18610	19196.74	0.77	-10261	19623	19116	18693	18186	17763	19370	18440	11	5540	100	13020	10	1	10679064	2080	-12.49	152.19	12	6.72	-1560.00	128.00	75900	20231213	-74.33	17200	20240129	13.26	29150	-33.17	20240103	17200	13.26	20240129	75900	-74.33	20231213	17200	13.26	20240129	0.20	N	439580	100	10 억	81958	N	N	0	N	N
80	20240216	091113	57	100.00	KOSDAQ		유통	N	N	N	N	N	18830	220	2	1.18	713807610	37638	15.34	18800	19180	18760	24150	13030	18610	18965.08	0.77	-1189	19623	19116	18693	18186	17763	19370	18440	11	5540	100	13020	10	1	10679064	2011	-12.07	147.11	12	0.35	-1560.00	128.00	75900	20231213	-75.19	17200	20240129	9.48	29150	-35.40	20240103	17200	9.48	20240129	75900	-75.19	20231213	17200	9.48	20240129	0.20	N	439580	100	10 억	81958	N	N	0	N	N
81	20240215	161107	57	100.00	KOSDAQ		유통	N	N	N	N	N	18610	310	2	1.69	4551545420	242779	136.49	18590	19200	18270	23750	12810	18300	18748.49	0.60	16991	19040	18670	18230	17860	17420	18855	18045	11	5450	100	12810	10	1	10679064	1987	-11.93	145.39	12	2.27	-1560.00	128.00	75900	20231213	-75.48	17200	20240129	8.20	29150	-36.16	20240103	17200	8.20	20240129	75900	-75.48	20231213	17200	8.20	20240129	0.19	N	439580	100	10 억	64224	N	N	0	N	N
82	20240215	151115	57	100.00	KOSDAQ		유통	N	N	N	N	N	18610	310	2	1.69	4323720750	230526	129.60	18590	19200	18270	23750	12810	18300	18755.89	0.60	16095	19040	18670	18230	17860	17420	18855	18045	11	5450	100	12810	10	1	10679064	1987	-11.93	145.39	12	2.16	-1560.00	128.00	75900	20231213	-75.48	17200	20240129	8.20	29150	-36.16	20240103	17200	8.20	20240129	75900	-75.48	20231213	17200	8.20	20240129	0.19	N	439580	100	10 억	64224	N	N	0	N	N
83	20240215	141106	57	100.00	KOSDAQ		유통	N	N	N	N	N	18710	410	2	2.24	3926871310	209205	117.61	18590	19200	18270	23750	12810	18300	18770.45	0.60	18147	19040	18670	18230	17860	17420	18855	18045	11	5450	100	12810	10	1	10679064	1998	-11.99	146.17	12	1.96	-1560.00	128.00	75900	20231213	-75.35	17200	20240129	8.78	29150	-35.81	20240103	17200	8.78	20240129	75900	-75.35	20231213	17200	8.78	20240129	0.19	N	439580	100	10 억	64224	N	N	0	N	N
84	20240215	131030	57	100.00	KOSDAQ		유통	N	N	N	N	N	18680	380	2	2.08	3569003450	189995	106.81	18590	19200	18270	23750	12810	18300	18784.72	0.60	19912	19040	18670	18230	17860	17420	18855	18045	11	5450	100	12810	10	1	10679064	1995	-11.97	145.94	12	1.78	-1560.00	128.00	75900	20231213	-75.39	17200	20240129	8.60	29150	-35.92	20240103	17200	8.60	20240129	75900	-75.39	20231213	17200	8.60	20240129	0.19	N	439580	100	10 억	64224	N	N	0	N	N
85	20240215	121108	57	100.00	KOSDAQ		유통	N	N	N	N	N	18880	580	2	3.17	3219369600	171360	96.34	18590	19200	18270	23750	12810	18300	18787.17	0.60	20873	19040	18670	18230	17860	17420	18855	18045	11	5450	100	12810	10	1	10679064	2016	-12.10	147.50	12	1.60	-1560.00	128.00	75900	20231213	-75.13	17200	20240129	9.77	29150	-35.23	20240103	17200	9.77	20240129	75900	-75.13	20231213	17200	9.77	20240129	0.19	N	439580	100	10 억	64224	N	N	0	N	N
86	20240215	111059	57	100.00	KOSDAQ		유통	N	N	N	N	N	18720	420	2	2.30	2864617380	152453	85.71	18590	19200	18270	23750	12810	18300	18790.17	0.60	22277	19040	18670	18230	17860	17420	18855	18045	11	5450	100	12810	10	1	10679064	1999	-12.00	146.25	12	1.43	-1560.00	128.00	75900	20231213	-75.34	17200	20240129	8.84	29150	-35.78	20240103	17200	8.84	20240129	75900	-75.34	20231213	17200	8.84	20240129	0.19	N	439580	100	10 억	64224	N	N	0	N	N
87	20240215	091103	57	100.00	KOSDAQ		유통	N	N	N	N	N	18440	140	2	0.77	134437330	7308	4.11	18590	18590	18270	23750	12810	18300	18395.91	0.60	-2118	19040	18670	18230	17860	17420	18855	18045	11	5450	100	12810	10	1	10679064	1969	-11.82	144.06	12	0.07	-1560.00	128.00	75900	20231213	-75.70	17200	20240129	7.21	29150	-36.74	20240103	17200	7.21	20240129	75900	-75.70	20231213	17200	7.21	20240129	0.19	N	439580	100	10 억	64224	N	N	0	N	N
88	20240214	161054	57	100.00	KOSDAQ		유통	N	N	N	N	N	18300	290	2	1.61	3212207640	175514	112.21	17880	18600	17790	23400	12610	18010	18301.72	0.37	24514	18543	18276	18043	17776	17543	18160	17660	11	5390	100	12600	10	1	10679064	1954	-11.73	142.97	12	1.64	-1560.00	128.00	75900	20231213	-75.89	17200	20240129	6.40	29150	-37.22	20240103	17200	6.40	20240129	75900	-75.89	20231213	17200	6.40	20240129	0.14	N	439580	100	10 억	39618	N	N	0	N	N
89	20240214	151058	57	100.00	KOSDAQ		유통	N	N	N	N	N	18290	280	2	1.55	3023541250	165195	105.62	17880	18600	17790	23400	12610	18010	18302.86	0.37	24068	18543	18276	18043	17776	17543	18160	17660	11	5390	100	12600	10	1	10679064	1953	-11.72	142.89	12	1.55	-1560.00	128.00	75900	20231213	-75.90	17200	20240129	6.34	29150	-37.26	20240103	17200	6.34	20240129	75900	-75.90	20231213	17200	6.34	20240129	0.14	N	439580	100	10 억	39618	N	N	0	N	N
90	20240214	141052	57	100.00	KOSDAQ		유통	N	N	N	N	N	18340	330	2	1.83	2740031090	149731	95.73	17880	18600	17790	23400	12610	18010	18299.69	0.37	24858	18543	18276	18043	17776	17543	18160	17660	11	5390	100	12600	10	1	10679064	1959	-11.76	143.28	12	1.40	-1560.00	128.00	75900	20231213	-75.84	17200	20240129	6.63	29150	-37.08	20240103	17200	6.63	20240129	75900	-75.84	20231213	17200	6.63	20240129	0.14	N	439580	100	10 억	39618	N	N	0	N	N
91	20240214	131056	57	100.00	KOSDAQ		유통	N	N	N	N	N	18200	190	2	1.05	2117675890	115929	74.12	17880	18600	17790	23400	12610	18010	18267.01	0.37	6081	18543	18276	18043	17776	17543	18160	17660	11	5390	100	12600	10	1	10679064	1944	-11.67	142.19	12	1.09	-1560.00	128.00	75900	20231213	-76.02	17200	20240129	5.81	29150	-37.56	20240103	17200	5.81	20240129	75900	-76.02	20231213	17200	5.81	20240129	0.14	N	439580	100	10 억	39618	N	N	0	N	N
92	20240214	121046	57	100.00	KOSDAQ		유통	N	N	N	N	N	18200	190	2	1.05	1922322520	105172	67.24	17880	18600	17790	23400	12610	18010	18277.89	0.37	3287	18543	18276	18043	17776	17543	18160	17660	11	5390	100	12600	10	1	10679064	1944	-11.67	142.19	12	0.98	-1560.00	128.00	75900	20231213	-76.02	17200	20240129	5.81	29150	-37.56	20240103	17200	5.81	20240129	75900	-76.02	20231213	17200	5.81	20240129	0.14	N	439580	100	10 억	39618	N	N	0	N	N
93	20240214	111052	57	100.00	KOSDAQ		유통	N	N	N	N	N	18110	100	2	0.56	1699737370	92892	59.39	17880	18600	17790	23400	12610	18010	18298.00	0.37	2332	18543	18276	18043	17776	17543	18160	17660	11	5390	100	12600	10	1	10679064	1934	-11.61	141.48	12	0.87	-1560.00	128.00	75900	20231213	-76.14	17200	20240129	5.29	29150	-37.87	20240103	17200	5.29	20240129	75900	-76.14	20231213	17200	5.29	20240129	0.14	N	439580	100	10 억	39618	N	N	0	N	N
94	20240214	091044	57	100.00	KOSDAQ		유통	N	N	N	N	N	18240	230	2	1.28	239910660	13306	8.51	17880	18290	17790	23400	12610	18010	18030.26	0.37	458	18543	18276	18043	17776	17543	18160	17660	11	5390	100	12600	10	1	10679064	1948	-11.69	142.50	12	0.12	-1560.00	128.00	75900	20231213	-75.97	17200	20240129	6.05	29150	-37.43	20240103	17200	6.05	20240129	75900	-75.97	20231213	17200	6.05	20240129	0.14	N	439580	100	10 억	39618	N	N	0	N	N
95	20240213	161041	57	100.00	KOSDAQ		유통	N	N	N	N	N	18010	-270	5	-1.48	2723995630	151892	95.25	18300	18310	17810	23750	12800	18280	17933.28	0.24	13817	19440	18860	18520	17940	17600	18690	17770	11	5470	100	12790	10	1	10679064	1923	-11.54	140.70	12	1.42	-1560.00	128.00	75900	20231213	-76.27	17200	20240129	4.71	29150	-38.22	20240103	17200	4.71	20240129	75900	-76.27	20231213	17200	4.71	20240129	0.14	N	439580	100	10 억	25797	N	N	0	N	N
96	20240213	151041	57	100.00	KOSDAQ		유통	N	N	N	N	N	17910	-370	5	-2.02	2395055260	133605	83.78	18300	18310	17810	23750	12800	18280	17926.11	0.24	7324	19440	18860	18520	17940	17600	18690	17770	11	5470	100	12790	10	1	10679064	1913	-11.48	139.92	12	1.25	-1560.00	128.00	75900	20231213	-76.40	17200	20240129	4.13	29150	-38.56	20240103	17200	4.13	20240129	75900	-76.40	20231213	17200	4.13	20240129	0.14	N	439580	100	10 억	25797	N	N	0	N	N
97	20240213	141050	57	100.00	KOSDAQ		유통	N	N	N	N	N	17900	-380	5	-2.08	2022209740	112771	70.72	18300	18310	17810	23750	12800	18280	17931.68	0.24	5825	19440	18860	18520	17940	17600	18690	17770	11	5470	100	12790	10	1	10679064	1912	-11.47	139.84	12	1.06	-1560.00	128.00	75900	20231213	-76.42	17200	20240129	4.07	29150	-38.59	20240103	17200	4.07	20240129	75900	-76.42	20231213	17200	4.07	20240129	0.14	N	439580	100	10 억	25797	N	N	0	N	N
98	20240213	131035	57	100.00	KOSDAQ		유통	N	N	N	N	N	17890	-390	5	-2.13	1799728790	100324	62.91	18300	18310	17810	23750	12800	18280	17938.81	0.24	3937	19440	18860	18520	17940	17600	18690	17770	11	5470	100	12790	10	1	10679064	1910	-11.47	139.77	12	0.94	-1560.00	128.00	75900	20231213	-76.43	17200	20240129	4.01	29150	-38.63	20240103	17200	4.01	20240129	75900	-76.43	20231213	17200	4.01	20240129	0.14	N	439580	100	10 억	25797	N	N	0	N	N
99	20240213	121048	57	100.00	KOSDAQ		유통	N	N	N	N	N	17890	-390	5	-2.13	1590596110	88638	55.58	18300	18310	17810	23750	12800	18280	17944.46	0.24	2670	19440	18860	18520	17940	17600	18690	17770	11	5470	100	12790	10	1	10679064	1910	-11.47	139.77	12	0.83	-1560.00	128.00	75900	20231213	-76.43	17200	20240129	4.01	29150	-38.63	20240103	17200	4.01	20240129	75900	-76.43	20231213	17200	4.01	20240129	0.14	N	439580	100	10 억	25797	N	N	0	N	N
100	20240213	111114	57	100.00	KOSDAQ		유통	N	N	N	N	N	17890	-390	5	-2.13	1327425970	73916	46.35	18300	18310	17810	23750	12800	18280	17958.12	0.24	2051	19440	18860	18520	17940	17600	18690	17770	11	5470	100	12790	10	1	10679064	1910	-11.47	139.77	12	0.69	-1560.00	128.00	75900	20231213	-76.43	17200	20240129	4.01	29150	-38.63	20240103	17200	4.01	20240129	75900	-76.43	20231213	17200	4.01	20240129	0.14	N	439580	100	10 억	25797	N	N	0	N	N
101	20240213	100937	57	100.00	KOSDAQ		유통	N	N	N	N	N	17920	-360	5	-1.97	956994590	53232	33.38	18300	18310	17810	23750	12800	18280	17977.21	0.24	2685	19440	18860	18520	17940	17600	18690	17770	11	5470	100	12790	10	1	10679064	1914	-11.49	140.00	12	0.50	-1560.00	128.00	75900	20231213	-76.39	17200	20240129	4.19	29150	-38.52	20240103	17200	4.19	20240129	75900	-76.39	20231213	17200	4.19	20240129	0.14	N	439580	100	10 억	25797	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History