KissMeData/063170/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160547	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11360	110	2	0.98	1720836190	149626	31.00	11590	11690	11300	14620	7880	11250	11502.10	1.66	19669	12376	11812	11526	10962	10676	11670	10820	89	3370	500	7200	10	1	17774267	2019	44.38	1.57	12	0.84	256.00	7248.00	24800	20230310	-54.19	8660	20231024	31.18	13670	-16.90	20240111	10380	9.44	20240201	24800	-54.19	20230310	8660	31.18	20231024	5.24	N	063170	500	88 억	295450	N	N	9	N	N
3	20240229	150549	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11470	220	2	1.96	1572119160	136565	28.30	11590	11690	11300	14620	7880	11250	11513.18	1.66	15152	12376	11812	11526	10962	10676	11670	10820	89	3370	500	7200	10	1	17774267	2039	44.80	1.58	12	0.77	256.00	7248.00	24800	20230310	-53.75	8660	20231024	32.45	13670	-16.09	20240111	10380	10.50	20240201	24800	-53.75	20230310	8660	32.45	20231024	5.24	N	063170	500	88 억	295450	N	N	72	N	N
4	20240229	140549	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11470	220	2	1.96	1435419810	124630	25.82	11590	11690	11300	14620	7880	11250	11518.91	1.66	15752	12376	11812	11526	10962	10676	11670	10820	89	3370	500	7200	10	1	17774267	2039	44.80	1.58	12	0.70	256.00	7248.00	24800	20230310	-53.75	8660	20231024	32.45	13670	-16.09	20240111	10380	10.50	20240201	24800	-53.75	20230310	8660	32.45	20231024	5.24	N	063170	500	88 억	295450	N	N	72	N	N
5	20240229	130549	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11550	300	2	2.67	1334199360	115830	24.00	11590	11690	11300	14620	7880	11250	11520.18	1.66	12618	12376	11812	11526	10962	10676	11670	10820	89	3370	500	7200	10	1	17774267	2053	45.12	1.59	12	0.65	256.00	7248.00	24800	20230310	-53.43	8660	20231024	33.37	13670	-15.51	20240111	10380	11.27	20240201	24800	-53.43	20230310	8660	33.37	20231024	5.24	N	063170	500	88 억	295450	N	N	72	N	N
6	20240229	120548	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11530	280	2	2.49	1206514770	104729	21.70	11590	11690	11300	14620	7880	11250	11522.11	1.66	12518	12376	11812	11526	10962	10676	11670	10820	89	3370	500	7200	10	1	17774267	2049	45.04	1.59	12	0.59	256.00	7248.00	24800	20230310	-53.51	8660	20231024	33.14	13670	-15.65	20240111	10380	11.08	20240201	24800	-53.51	20230310	8660	33.14	20231024	5.24	N	063170	500	88 억	295450	N	N	72	N	N
7	20240229	110550	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11490	240	2	2.13	1082390980	93950	19.47	11590	11690	11300	14620	7880	11250	11522.90	1.66	12393	12376	11812	11526	10962	10676	11670	10820	89	3370	500	7200	10	1	17774267	2042	44.88	1.59	12	0.53	256.00	7248.00	24800	20230310	-53.67	8660	20231024	32.68	13670	-15.95	20240111	10380	10.69	20240201	24800	-53.67	20230310	8660	32.68	20231024	5.24	N	063170	500	88 억	295450	N	N	72	N	N
8	20240229	100549	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11520	270	2	2.40	902597760	78324	16.23	11590	11690	11300	14620	7880	11250	11526.29	1.66	6708	12376	11812	11526	10962	10676	11670	10820	89	3370	500	7200	10	1	17774267	2048	45.00	1.59	12	0.44	256.00	7248.00	24800	20230310	-53.55	8660	20231024	33.03	13670	-15.73	20240111	10380	10.98	20240201	24800	-53.55	20230310	8660	33.03	20231024	5.24	N	063170	500	88 억	295450	N	N	72	N	N
9	20240229	090549	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11500	250	2	2.22	292760280	25348	5.25	11590	11690	11470	14620	7880	11250	11557.88	1.66	-3506	12376	11812	11526	10962	10676	11670	10820	89	3370	500	7200	10	1	17774267	2044	44.92	1.59	12	0.14	256.00	7248.00	24800	20230310	-53.63	8660	20231024	32.79	13670	-15.87	20240111	10380	10.79	20240201	24800	-53.63	20230310	8660	32.79	20231024	5.24	N	063170	500	88 억	295450	N	N	72	N	N
10	20240228	160515	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11250	-10	5	-0.09	5585377410	477675	205.59	11300	12090	11240	14630	7890	11260	11693.37	1.68	-3212	11766	11512	11156	10902	10546	11640	11030	89	3370	500	7200	10	1	17774267	2000	43.95	1.55	12	2.69	256.00	7248.00	24800	20230310	-54.64	8660	20231024	29.91	13670	-17.70	20240111	10380	8.38	20240201	24800	-54.64	20230310	8660	29.91	20231024	5.23	N	063170	500	88 억	297776	N	N	72	N	N
11	20240228	150516	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11280	20	2	0.18	5456329400	466226	200.67	11300	12090	11240	14630	7890	11260	11703.19	1.68	-4857	11766	11512	11156	10902	10546	11640	11030	89	3370	500	7200	10	1	17774267	2005	44.06	1.56	12	2.62	256.00	7248.00	24800	20230310	-54.52	8660	20231024	30.25	13670	-17.48	20240111	10380	8.67	20240201	24800	-54.52	20230310	8660	30.25	20231024	5.23	N	063170	500	88 억	297776	N	N	17	N	N
12	20240228	140549	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11490	230	2	2.04	5159801860	440082	189.41	11300	12090	11300	14630	7890	11260	11724.64	1.68	-6618	11766	11512	11156	10902	10546	11640	11030	89	3370	500	7200	10	1	17774267	2042	44.88	1.59	12	2.48	256.00	7248.00	24800	20230310	-53.67	8660	20231024	32.68	13670	-15.95	20240111	10380	10.69	20240201	24800	-53.67	20230310	8660	32.68	20231024	5.23	N	063170	500	88 억	297776	N	N	17	N	N
13	20240228	130550	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11460	200	2	1.78	5068885330	432162	186.00	11300	12090	11300	14630	7890	11260	11729.13	1.68	-7754	11766	11512	11156	10902	10546	11640	11030	89	3370	500	7200	10	1	17774267	2037	44.77	1.58	12	2.43	256.00	7248.00	24800	20230310	-53.79	8660	20231024	32.33	13670	-16.17	20240111	10380	10.40	20240201	24800	-53.79	20230310	8660	32.33	20231024	5.23	N	063170	500	88 억	297776	N	N	17	N	N
14	20240228	120550	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11500	240	2	2.13	4873359430	415009	178.62	11300	12090	11300	14630	7890	11260	11742.78	1.68	-9034	11766	11512	11156	10902	10546	11640	11030	89	3370	500	7200	10	1	17774267	2044	44.92	1.59	12	2.33	256.00	7248.00	24800	20230310	-53.63	8660	20231024	32.79	13670	-15.87	20240111	10380	10.79	20240201	24800	-53.63	20230310	8660	32.79	20231024	5.23	N	063170	500	88 억	297776	N	N	17	N	N
15	20240228	110526	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11540	280	2	2.49	4531263450	385292	165.83	11300	12090	11300	14630	7890	11260	11760.60	1.68	-10129	11766	11512	11156	10902	10546	11640	11030	89	3370	500	7200	10	1	17774267	2051	45.08	1.59	12	2.17	256.00	7248.00	24800	20230310	-53.47	8660	20231024	33.26	13670	-15.58	20240111	10380	11.18	20240201	24800	-53.47	20230310	8660	33.26	20231024	5.23	N	063170	500	88 억	297776	N	N	17	N	N
16	20240228	100547	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11680	420	2	3.73	3957484000	336041	144.63	11300	12090	11300	14630	7890	11260	11776.79	1.68	-9202	11766	11512	11156	10902	10546	11640	11030	89	3370	500	7200	10	1	17774267	2076	45.62	1.61	12	1.89	256.00	7248.00	24800	20230310	-52.90	8660	20231024	34.87	13670	-14.56	20240111	10380	12.52	20240201	24800	-52.90	20230310	8660	34.87	20231024	5.23	N	063170	500	88 억	297776	N	N	17	N	N
17	20240228	090549	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11630	370	2	3.29	510930680	44194	19.02	11300	11670	11300	14630	7890	11260	11561.09	1.68	3857	11766	11512	11156	10902	10546	11640	11030	89	3370	500	7200	10	1	17774267	2067	45.43	1.60	12	0.25	256.00	7248.00	24800	20230310	-53.10	8660	20231024	34.30	13670	-14.92	20240111	10380	12.04	20240201	24800	-53.10	20230310	8660	34.30	20231024	5.23	N	063170	500	88 억	297776	N	N	17	N	N
18	20240227	160548	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11260	290	2	2.64	2523296300	224813	284.24	11150	11410	10800	14260	7680	10970	11223.88	1.60	13384	11310	11140	10950	10780	10590	11225	10865	89	3290	500	7020	10	1	17774267	2001	43.98	1.55	12	1.26	256.00	7248.00	24800	20230310	-54.60	8660	20231024	30.02	13670	-17.63	20240111	10380	8.48	20240201	24800	-54.60	20230310	8660	30.02	20231024	5.21	N	063170	500	88 억	284380	N	N	17	N	N
19	20240227	150550	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11230	260	2	2.37	2364132030	210670	266.36	11150	11410	10800	14260	7680	10970	11221.97	1.60	12527	11310	11140	10950	10780	10590	11225	10865	89	3290	500	7020	10	1	17774267	1996	43.87	1.55	12	1.19	256.00	7248.00	24800	20230310	-54.72	8660	20231024	29.68	13670	-17.85	20240111	10380	8.19	20240201	24800	-54.72	20230310	8660	29.68	20231024	5.21	N	063170	500	88 억	284380	N	N	20	N	N
20	20240227	140547	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11330	360	2	3.28	2021324740	180254	227.90	11150	11410	10800	14260	7680	10970	11213.76	1.60	8256	11310	11140	10950	10780	10590	11225	10865	89	3290	500	7020	10	1	17774267	2014	44.26	1.56	12	1.01	256.00	7248.00	24800	20230310	-54.31	8660	20231024	30.83	13670	-17.12	20240111	10380	9.15	20240201	24800	-54.31	20230310	8660	30.83	20231024	5.21	N	063170	500	88 억	284380	N	N	20	N	N
21	20240227	130510	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11230	260	2	2.37	1893527050	168912	213.56	11150	11410	10800	14260	7680	10970	11210.14	1.60	9342	11310	11140	10950	10780	10590	11225	10865	89	3290	500	7020	10	1	17774267	1996	43.87	1.55	12	0.95	256.00	7248.00	24800	20230310	-54.72	8660	20231024	29.68	13670	-17.85	20240111	10380	8.19	20240201	24800	-54.72	20230310	8660	29.68	20231024	5.21	N	063170	500	88 억	284380	N	N	20	N	N
22	20240227	120551	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11200	230	2	2.10	1565366160	139971	176.97	11150	11400	10800	14260	7680	10970	11183.50	1.60	1654	11310	11140	10950	10780	10590	11225	10865	89	3290	500	7020	10	1	17774267	1991	43.75	1.55	12	0.79	256.00	7248.00	24800	20230310	-54.84	8660	20231024	29.33	13670	-18.07	20240111	10380	7.90	20240201	24800	-54.84	20230310	8660	29.33	20231024	5.21	N	063170	500	88 억	284380	N	N	20	N	N
23	20240227	110548	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11280	310	2	2.83	1335629060	119522	151.12	11150	11400	10800	14260	7680	10970	11174.75	1.60	211	11310	11140	10950	10780	10590	11225	10865	89	3290	500	7020	10	1	17774267	2005	44.06	1.56	12	0.67	256.00	7248.00	24800	20230310	-54.52	8660	20231024	30.25	13670	-17.48	20240111	10380	8.67	20240201	24800	-54.52	20230310	8660	30.25	20231024	5.21	N	063170	500	88 억	284380	N	N	20	N	N
24	20240227	100545	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10970	0	3	0.00	503449570	45502	57.53	11150	11250	10800	14260	7680	10970	11064.34	1.60	-8942	11310	11140	10950	10780	10590	11225	10865	89	3290	500	7020	10	1	17774267	1950	42.85	1.51	12	0.26	256.00	7248.00	24800	20230310	-55.77	8660	20231024	26.67	13670	-19.75	20240111	10380	5.68	20240201	24800	-55.77	20230310	8660	26.67	20231024	5.21	N	063170	500	88 억	284380	N	N	20	N	N
25	20240227	090547	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11150	180	2	1.64	190880470	17041	21.55	11150	11250	11150	14260	7680	10970	11201.25	1.60	-3847	11310	11140	10950	10780	10590	11225	10865	89	3290	500	7020	10	1	17774267	1982	43.55	1.54	12	0.10	256.00	7248.00	24800	20230310	-55.04	8660	20231024	28.75	13670	-18.43	20240111	10380	7.42	20240201	24800	-55.04	20230310	8660	28.75	20231024	5.21	N	063170	500	88 억	284380	N	N	20	N	N
26	20240226	160546	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10970	20	2	0.18	843038430	77252	87.61	10900	11120	10760	14230	7670	10950	10912.72	1.55	8472	11343	11146	11033	10836	10723	11090	10780	89	3280	500	7000	10	1	17774267	1950	42.85	1.51	12	0.43	256.00	7248.00	24800	20230310	-55.77	8660	20231024	26.67	13670	-19.75	20240111	10380	5.68	20240201	24800	-55.77	20230310	8660	26.67	20231024	5.23	N	063170	500	88 억	275809	N	N	20	N	N
27	20240226	150545	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10900	-50	5	-0.46	688475090	63063	71.52	10900	11120	10760	14230	7670	10950	10917.26	1.55	822	11343	11146	11033	10836	10723	11090	10780	89	3280	500	7000	10	1	17774267	1937	42.58	1.50	12	0.35	256.00	7248.00	24800	20230310	-56.05	8660	20231024	25.87	13670	-20.26	20240111	10380	5.01	20240201	24800	-56.05	20230310	8660	25.87	20231024	5.23	N	063170	500	88 억	275809	N	N	163	N	N
28	20240226	140545	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10960	10	2	0.09	387520470	35556	40.32	10900	10990	10760	14230	7670	10950	10898.88	1.55	-1292	11343	11146	11033	10836	10723	11090	10780	89	3280	500	7000	10	1	17774267	1948	42.81	1.51	12	0.20	256.00	7248.00	24800	20230310	-55.81	8660	20231024	26.56	13670	-19.82	20240111	10380	5.59	20240201	24800	-55.81	20230310	8660	26.56	20231024	5.23	N	063170	500	88 억	275809	N	N	163	N	N
29	20240226	130542	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10950	0	3	0.00	327472000	30066	34.10	10900	10990	10760	14230	7670	10950	10891.77	1.55	-16	11343	11146	11033	10836	10723	11090	10780	89	3280	500	7000	10	1	17774267	1946	42.77	1.51	12	0.17	256.00	7248.00	24800	20230310	-55.85	8660	20231024	26.44	13670	-19.90	20240111	10380	5.49	20240201	24800	-55.85	20230310	8660	26.44	20231024	5.23	N	063170	500	88 억	275809	N	N	163	N	N
30	20240226	120542	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10980	30	2	0.27	296811610	27271	30.93	10900	10990	10760	14230	7670	10950	10883.78	1.55	708	11343	11146	11033	10836	10723	11090	10780	89	3280	500	7000	10	1	17774267	1952	42.89	1.51	12	0.15	256.00	7248.00	24800	20230310	-55.73	8660	20231024	26.79	13670	-19.68	20240111	10380	5.78	20240201	24800	-55.73	20230310	8660	26.79	20231024	5.23	N	063170	500	88 억	275809	N	N	163	N	N
31	20240226	110540	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10870	-80	5	-0.73	253195290	23276	26.40	10900	10980	10760	14230	7670	10950	10877.96	1.55	199	11343	11146	11033	10836	10723	11090	10780	89	3280	500	7000	10	1	17774267	1932	42.46	1.50	12	0.13	256.00	7248.00	24800	20230310	-56.17	8660	20231024	25.52	13670	-20.48	20240111	10380	4.72	20240201	24800	-56.17	20230310	8660	25.52	20231024	5.23	N	063170	500	88 억	275809	N	N	163	N	N
32	20240226	100538	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10920	-30	5	-0.27	174233750	16021	18.17	10900	10980	10760	14230	7670	10950	10875.34	1.55	2361	11343	11146	11033	10836	10723	11090	10780	89	3280	500	7000	10	1	17774267	1941	42.66	1.51	12	0.09	256.00	7248.00	24800	20230310	-55.97	8660	20231024	26.10	13670	-20.12	20240111	10380	5.20	20240201	24800	-55.97	20230310	8660	26.10	20231024	5.23	N	063170	500	88 억	275809	N	N	163	N	N
33	20240226	090537	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10820	-130	5	-1.19	32001840	2946	3.34	10900	10900	10810	14230	7670	10950	10862.81	1.55	-537	11343	11146	11033	10836	10723	11090	10780	89	3280	500	7000	10	1	17774267	1923	42.27	1.49	12	0.02	256.00	7248.00	24800	20230310	-56.37	8660	20231024	24.94	13670	-20.85	20240111	10380	4.24	20240201	24800	-56.37	20230310	8660	24.94	20231024	5.23	N	063170	500	88 억	275809	N	N	163	N	N
34	20240223	160539	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10950	-170	5	-1.53	967337000	87487	88.79	11110	11230	10920	14450	7790	11120	11057.10	1.59	-6108	11440	11280	11190	11030	10940	11235	10985	89	3330	500	7110	10	1	17774267	1946	42.77	1.51	12	0.49	256.00	7248.00	24800	20230310	-55.85	8660	20231024	26.44	13670	-19.90	20240111	10380	5.49	20240201	24800	-55.85	20230310	8660	26.44	20231024	5.21	N	063170	500	88 억	281905	N	N	163	N	N
35	20240223	150538	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10980	-140	5	-1.26	855678890	77292	78.44	11110	11230	10950	14450	7790	11120	11070.63	1.59	-4572	11440	11280	11190	11030	10940	11235	10985	89	3330	500	7110	10	1	17774267	1952	42.89	1.51	12	0.43	256.00	7248.00	24800	20230310	-55.73	8660	20231024	26.79	13670	-19.68	20240111	10380	5.78	20240201	24800	-55.73	20230310	8660	26.79	20231024	5.21	N	063170	500	88 억	281905	N	N	97	N	N
36	20240223	140537	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11050	-70	5	-0.63	702766190	63385	64.33	11110	11230	11000	14450	7790	11120	11087.18	1.59	-5436	11440	11280	11190	11030	10940	11235	10985	89	3330	500	7110	10	1	17774267	1964	43.16	1.52	12	0.36	256.00	7248.00	24800	20230310	-55.44	8660	20231024	27.60	13670	-19.17	20240111	10380	6.45	20240201	24800	-55.44	20230310	8660	27.60	20231024	5.21	N	063170	500	88 억	281905	N	N	97	N	N
37	20240223	130536	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11040	-80	5	-0.72	579411620	52186	52.96	11110	11230	11000	14450	7790	11120	11102.76	1.59	-5953	11440	11280	11190	11030	10940	11235	10985	89	3330	500	7110	10	1	17774267	1962	43.12	1.52	12	0.29	256.00	7248.00	24800	20230310	-55.48	8660	20231024	27.48	13670	-19.24	20240111	10380	6.36	20240201	24800	-55.48	20230310	8660	27.48	20231024	5.21	N	063170	500	88 억	281905	N	N	97	N	N
38	20240223	120535	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11130	10	2	0.09	457030690	41138	41.75	11110	11230	11000	14450	7790	11120	11109.66	1.59	-3768	11440	11280	11190	11030	10940	11235	10985	89	3330	500	7110	10	1	17774267	1978	43.48	1.54	12	0.23	256.00	7248.00	24800	20230310	-55.12	8660	20231024	28.52	13670	-18.58	20240111	10380	7.23	20240201	24800	-55.12	20230310	8660	28.52	20231024	5.21	N	063170	500	88 억	281905	N	N	97	N	N
39	20240223	110531	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11140	20	2	0.18	423036220	38086	38.65	11110	11230	11000	14450	7790	11120	11107.34	1.59	-3355	11440	11280	11190	11030	10940	11235	10985	89	3330	500	7110	10	1	17774267	1980	43.52	1.54	12	0.21	256.00	7248.00	24800	20230310	-55.08	8660	20231024	28.64	13670	-18.51	20240111	10380	7.32	20240201	24800	-55.08	20230310	8660	28.64	20231024	5.21	N	063170	500	88 억	281905	N	N	97	N	N
40	20240223	100530	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11170	50	2	0.45	326060120	29412	29.85	11110	11210	11000	14450	7790	11120	11085.77	1.59	-1275	11440	11280	11190	11030	10940	11235	10985	89	3330	500	7110	10	1	17774267	1985	43.63	1.54	12	0.17	256.00	7248.00	24800	20230310	-54.96	8660	20231024	28.98	13670	-18.29	20240111	10380	7.61	20240201	24800	-54.96	20230310	8660	28.98	20231024	5.21	N	063170	500	88 억	281905	N	N	97	N	N
41	20240223	090533	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11130	10	2	0.09	94018550	8467	8.59	11110	11170	11050	14450	7790	11120	11103.81	1.59	-3196	11440	11280	11190	11030	10940	11235	10985	89	3330	500	7110	10	1	17774267	1978	43.48	1.54	12	0.05	256.00	7248.00	24800	20230310	-55.12	8660	20231024	28.52	13670	-18.58	20240111	10380	7.23	20240201	24800	-55.12	20230310	8660	28.52	20231024	5.21	N	063170	500	88 억	281905	N	N	97	N	N
42	20240222	160526	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11120	-150	5	-1.33	1085560810	97084	97.56	11270	11350	11100	14650	7890	11270	11181.85	1.56	4458	11803	11536	11373	11106	10943	11455	11025	89	3380	500	7210	10	1	17774267	1976	43.44	1.53	12	0.55	256.00	7248.00	24800	20230310	-55.16	8660	20231024	28.41	13670	-18.65	20240111	10380	7.13	20240201	24800	-55.16	20230310	8660	28.41	20231024	5.07	N	063170	500	88 억	277402	N	N	97	N	N
43	20240222	150536	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11120	-150	5	-1.33	1000430270	89433	89.87	11270	11350	11100	14650	7890	11270	11186.37	1.56	4356	11803	11536	11373	11106	10943	11455	11025	89	3380	500	7210	10	1	17774267	1976	43.44	1.53	12	0.50	256.00	7248.00	24800	20230310	-55.16	8660	20231024	28.41	13670	-18.65	20240111	10380	7.13	20240201	24800	-55.16	20230310	8660	28.41	20231024	5.07	N	063170	500	88 억	277402	N	N	0	N	N
44	20240222	140533	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11180	-90	5	-0.80	838627250	74921	75.29	11270	11350	11100	14650	7890	11270	11193.49	1.56	5003	11803	11536	11373	11106	10943	11455	11025	89	3380	500	7210	10	1	17774267	1987	43.67	1.54	12	0.42	256.00	7248.00	24800	20230310	-54.92	8660	20231024	29.10	13670	-18.22	20240111	10380	7.71	20240201	24800	-54.92	20230310	8660	29.10	20231024	5.07	N	063170	500	88 억	277402	N	N	0	N	N
45	20240222	130523	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11170	-100	5	-0.89	715774590	63951	64.26	11270	11350	11100	14650	7890	11270	11192.55	1.56	2296	11803	11536	11373	11106	10943	11455	11025	89	3380	500	7210	10	1	17774267	1985	43.63	1.54	12	0.36	256.00	7248.00	24800	20230310	-54.96	8660	20231024	28.98	13670	-18.29	20240111	10380	7.61	20240201	24800	-54.96	20230310	8660	28.98	20231024	5.07	N	063170	500	88 억	277402	N	N	0	N	N
46	20240222	120531	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11150	-120	5	-1.06	599352520	53514	53.77	11270	11350	11100	14650	7890	11270	11199.92	1.56	5652	11803	11536	11373	11106	10943	11455	11025	89	3380	500	7210	10	1	17774267	1982	43.55	1.54	12	0.30	256.00	7248.00	24800	20230310	-55.04	8660	20231024	28.75	13670	-18.43	20240111	10380	7.42	20240201	24800	-55.04	20230310	8660	28.75	20231024	5.07	N	063170	500	88 억	277402	N	N	0	N	N
47	20240222	110527	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11200	-70	5	-0.62	474772620	42324	42.53	11270	11350	11110	14650	7890	11270	11217.57	1.56	7586	11803	11536	11373	11106	10943	11455	11025	89	3380	500	7210	10	1	17774267	1991	43.75	1.55	12	0.24	256.00	7248.00	24800	20230310	-54.84	8660	20231024	29.33	13670	-18.07	20240111	10380	7.90	20240201	24800	-54.84	20230310	8660	29.33	20231024	5.07	N	063170	500	88 억	277402	N	N	0	N	N
48	20240222	100524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11230	-40	5	-0.35	330657730	29508	29.65	11270	11340	11110	14650	7890	11270	11205.70	1.56	4006	11803	11536	11373	11106	10943	11455	11025	89	3380	500	7210	10	1	17774267	1996	43.87	1.55	12	0.17	256.00	7248.00	24800	20230310	-54.72	8660	20231024	29.68	13670	-17.85	20240111	10380	8.19	20240201	24800	-54.72	20230310	8660	29.68	20231024	5.07	N	063170	500	88 억	277402	N	N	0	N	N
49	20240222	090532	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11230	-40	5	-0.35	71192990	6326	6.36	11270	11340	11210	14650	7890	11270	11254.03	1.56	-338	11803	11536	11373	11106	10943	11455	11025	89	3380	500	7210	10	1	17774267	1996	43.87	1.55	12	0.04	256.00	7248.00	24800	20230310	-54.72	8660	20231024	29.68	13670	-17.85	20240111	10380	8.19	20240201	24800	-54.72	20230310	8660	29.68	20231024	5.07	N	063170	500	88 억	277402	N	N	0	N	N
50	20240221	160527	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11270	-260	5	-2.25	1109239320	97610	35.66	11470	11640	11210	14980	8080	11530	11364.00	1.49	11628	12743	12136	11823	11216	10903	11980	11060	89	3450	500	7370	10	1	17774267	2003	44.02	1.55	12	0.55	256.00	7248.00	24800	20230310	-54.56	8660	20231024	30.14	13670	-17.56	20240111	10380	8.57	20240201	24800	-54.56	20230310	8660	30.14	20231024	5.09	N	063170	500	88 억	265337	N	N	83	N	N
51	20240221	150523	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11390	-140	5	-1.21	813555860	71331	26.06	11470	11640	11260	14980	8080	11530	11405.09	1.49	1053	12743	12136	11823	11216	10903	11980	11060	89	3450	500	7370	10	1	17774267	2024	44.49	1.57	12	0.40	256.00	7248.00	24800	20230310	-54.07	8660	20231024	31.52	13670	-16.68	20240111	10380	9.73	20240201	24800	-54.07	20230310	8660	31.52	20231024	5.09	N	063170	500	88 억	265337	N	N	83	N	N
52	20240221	140524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11340	-190	5	-1.65	718820040	62996	23.01	11470	11640	11260	14980	8080	11530	11410.27	1.49	4149	12743	12136	11823	11216	10903	11980	11060	89	3450	500	7370	10	1	17774267	2016	44.30	1.56	12	0.35	256.00	7248.00	24800	20230310	-54.27	8660	20231024	30.95	13670	-17.04	20240111	10380	9.25	20240201	24800	-54.27	20230310	8660	30.95	20231024	5.09	N	063170	500	88 억	265337	N	N	83	N	N
53	20240221	130525	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11330	-200	5	-1.73	597777790	52290	19.10	11470	11640	11300	14980	8080	11530	11431.68	1.49	1786	12743	12136	11823	11216	10903	11980	11060	89	3450	500	7370	10	1	17774267	2014	44.26	1.56	12	0.29	256.00	7248.00	24800	20230310	-54.31	8660	20231024	30.83	13670	-17.12	20240111	10380	9.15	20240201	24800	-54.31	20230310	8660	30.83	20231024	5.09	N	063170	500	88 억	265337	N	N	83	N	N
54	20240221	120524	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11400	-130	5	-1.13	357547960	31100	11.36	11470	11640	11350	14980	8080	11530	11496.55	1.49	-428	12743	12136	11823	11216	10903	11980	11060	89	3450	500	7370	10	1	17774267	2026	44.53	1.57	12	0.17	256.00	7248.00	24800	20230310	-54.03	8660	20231024	31.64	13670	-16.61	20240111	10380	9.83	20240201	24800	-54.03	20230310	8660	31.64	20231024	5.09	N	063170	500	88 억	265337	N	N	83	N	N
55	20240221	110529	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11570	40	2	0.35	219782750	19067	6.97	11470	11640	11350	14980	8080	11530	11526.84	1.49	2202	12743	12136	11823	11216	10903	11980	11060	89	3450	500	7370	10	1	17774267	2056	45.20	1.60	12	0.11	256.00	7248.00	24800	20230310	-53.35	8660	20231024	33.60	13670	-15.36	20240111	10380	11.46	20240201	24800	-53.35	20230310	8660	33.60	20231024	5.09	N	063170	500	88 억	265337	N	N	83	N	N
56	20240221	100522	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11580	50	2	0.43	168501770	14631	5.35	11470	11640	11350	14980	8080	11530	11516.62	1.49	3247	12743	12136	11823	11216	10903	11980	11060	89	3450	500	7370	10	1	17774267	2058	45.23	1.60	12	0.08	256.00	7248.00	24800	20230310	-53.31	8660	20231024	33.72	13670	-15.29	20240111	10380	11.56	20240201	24800	-53.31	20230310	8660	33.72	20231024	5.09	N	063170	500	88 억	265337	N	N	83	N	N
57	20240221	090522	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11630	100	2	0.87	56294590	4914	1.80	11470	11640	11350	14980	8080	11530	11453.52	1.49	1543	12743	12136	11823	11216	10903	11980	11060	89	3450	500	7370	10	1	17774267	2067	45.43	1.60	12	0.03	256.00	7248.00	24800	20230310	-53.10	8660	20231024	34.30	13670	-14.92	20240111	10380	12.04	20240201	24800	-53.10	20230310	8660	34.30	20231024	5.09	N	063170	500	88 억	265337	N	N	83	N	N
58	20240220	160517	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11530	-300	5	-2.54	3254477480	272267	166.83	12020	12430	11510	15370	8290	11830	11953.26	1.60	-23399	12310	12070	11860	11620	11410	11965	11515	89	3540	500	7570	10	1	17774267	2049	45.04	1.59	12	1.53	256.00	7248.00	24800	20230310	-53.51	8660	20231024	33.14	13670	-15.65	20240111	10380	11.08	20240201	24800	-53.51	20230310	8660	33.14	20231024	5.08	N	063170	500	88 억	283885	N	N	83	N	N
59	20240220	150520	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11550	-280	5	-2.37	3116856780	260358	159.53	12020	12430	11510	15370	8290	11830	11971.43	1.60	-28452	12310	12070	11860	11620	11410	11965	11515	89	3540	500	7570	10	1	17774267	2053	45.12	1.59	12	1.46	256.00	7248.00	24800	20230310	-53.43	8660	20231024	33.37	13670	-15.51	20240111	10380	11.27	20240201	24800	-53.43	20230310	8660	33.37	20231024	5.08	N	063170	500	88 억	283885	N	N	55	N	N
60	20240220	140521	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11740	-90	5	-0.76	2694559000	223890	137.19	12020	12430	11700	15370	8290	11830	12035.19	1.60	-26054	12310	12070	11860	11620	11410	11965	11515	89	3540	500	7570	10	1	17774267	2087	45.86	1.62	12	1.26	256.00	7248.00	24800	20230310	-52.66	8660	20231024	35.57	13670	-14.12	20240111	10380	13.10	20240201	24800	-52.66	20230310	8660	35.57	20231024	5.08	N	063170	500	88 억	283885	N	N	55	N	N
61	20240220	130521	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11730	-100	5	-0.85	2491912500	206601	126.59	12020	12430	11700	15370	8290	11830	12061.47	1.60	-24726	12310	12070	11860	11620	11410	11965	11515	89	3540	500	7570	10	1	17774267	2085	45.82	1.62	12	1.16	256.00	7248.00	24800	20230310	-52.70	8660	20231024	35.45	13670	-14.19	20240111	10380	13.01	20240201	24800	-52.70	20230310	8660	35.45	20231024	5.08	N	063170	500	88 억	283885	N	N	55	N	N
62	20240220	120519	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11720	-110	5	-0.93	2366744040	195946	120.06	12020	12430	11700	15370	8290	11830	12078.55	1.60	-23227	12310	12070	11860	11620	11410	11965	11515	89	3540	500	7570	10	1	17774267	2083	45.78	1.62	12	1.10	256.00	7248.00	24800	20230310	-52.74	8660	20231024	35.33	13670	-14.26	20240111	10380	12.91	20240201	24800	-52.74	20230310	8660	35.33	20231024	5.08	N	063170	500	88 억	283885	N	N	55	N	N
63	20240220	110517	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11840	10	2	0.08	2144831280	177102	108.52	12020	12430	11810	15370	8290	11830	12110.71	1.60	-16895	12310	12070	11860	11620	11410	11965	11515	89	3540	500	7570	10	1	17774267	2104	46.25	1.63	12	1.00	256.00	7248.00	24800	20230310	-52.26	8660	20231024	36.72	13670	-13.39	20240111	10380	14.07	20240201	24800	-52.26	20230310	8660	36.72	20231024	5.08	N	063170	500	88 억	283885	N	N	55	N	N
64	20240220	100509	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11860	30	2	0.25	1908143560	157241	96.35	12020	12430	11810	15370	8290	11830	12135.15	1.60	-15223	12310	12070	11860	11620	11410	11965	11515	89	3540	500	7570	10	1	17774267	2108	46.33	1.64	12	0.88	256.00	7248.00	24800	20230310	-52.18	8660	20231024	36.95	13670	-13.24	20240111	10380	14.26	20240201	24800	-52.18	20230310	8660	36.95	20231024	5.08	N	063170	500	88 억	283885	N	N	55	N	N
65	20240220	090522	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12180	350	2	2.96	1034483860	84391	51.71	12020	12430	12020	15370	8290	11830	12258.22	1.60	301	12310	12070	11860	11620	11410	11965	11515	89	3540	500	7570	10	1	17774267	2165	47.58	1.68	12	0.47	256.00	7248.00	24800	20230310	-50.89	8660	20231024	40.65	13670	-10.90	20240111	10380	17.34	20240201	24800	-50.89	20230310	8660	40.65	20231024	5.08	N	063170	500	88 억	283885	N	N	55	N	N
66	20240219	160520	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11830	-40	5	-0.34	1889965650	159622	76.01	11870	12100	11650	15430	8310	11870	11840.27	1.58	1177	12283	12076	11763	11556	11243	12180	11660	89	3560	500	7590	10	1	17774267	2103	46.21	1.63	12	0.90	256.00	7248.00	24800	20230310	-52.30	8660	20231024	36.61	13670	-13.46	20240111	10380	13.97	20240201	24800	-52.30	20230310	8660	36.61	20231024	5.32	N	063170	500	88 억	281654	N	N	55	N	N
67	20240219	150523	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11830	-40	5	-0.34	1770365340	149501	71.19	11870	12100	11650	15430	8310	11870	11841.83	1.58	390	12283	12076	11763	11556	11243	12180	11660	89	3560	500	7590	10	1	17774267	2103	46.21	1.63	12	0.84	256.00	7248.00	24800	20230310	-52.30	8660	20231024	36.61	13670	-13.46	20240111	10380	13.97	20240201	24800	-52.30	20230310	8660	36.61	20231024	5.32	N	063170	500	88 억	281654	N	N	690	N	N
68	20240219	140522	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11860	-10	5	-0.08	1635988600	138127	65.77	11870	12100	11650	15430	8310	11870	11844.09	1.58	266	12283	12076	11763	11556	11243	12180	11660	89	3560	500	7590	10	1	17774267	2108	46.33	1.64	12	0.78	256.00	7248.00	24800	20230310	-52.18	8660	20231024	36.95	13670	-13.24	20240111	10380	14.26	20240201	24800	-52.18	20230310	8660	36.95	20231024	5.32	N	063170	500	88 억	281654	N	N	690	N	N
69	20240219	130521	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11690	-180	5	-1.52	1394927680	117594	55.99	11870	12100	11670	15430	8310	11870	11862.24	1.58	-4907	12283	12076	11763	11556	11243	12180	11660	89	3560	500	7590	10	1	17774267	2078	45.66	1.61	12	0.66	256.00	7248.00	24800	20230310	-52.86	8660	20231024	34.99	13670	-14.48	20240111	10380	12.62	20240201	24800	-52.86	20230310	8660	34.99	20231024	5.32	N	063170	500	88 억	281654	N	N	690	N	N
70	20240219	120521	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11780	-90	5	-0.76	1140222290	95879	45.65	11870	12100	11680	15430	8310	11870	11892.30	1.58	-2311	12283	12076	11763	11556	11243	12180	11660	89	3560	500	7590	10	1	17774267	2094	46.02	1.63	12	0.54	256.00	7248.00	24800	20230310	-52.50	8660	20231024	36.03	13670	-13.83	20240111	10380	13.49	20240201	24800	-52.50	20230310	8660	36.03	20231024	5.32	N	063170	500	88 억	281654	N	N	690	N	N
71	20240219	110521	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11850	-20	5	-0.17	897093850	75205	35.81	11870	12100	11680	15430	8310	11870	11928.65	1.58	-1895	12283	12076	11763	11556	11243	12180	11660	89	3560	500	7590	10	1	17774267	2106	46.29	1.63	12	0.42	256.00	7248.00	24800	20230310	-52.22	8660	20231024	36.84	13670	-13.31	20240111	10380	14.16	20240201	24800	-52.22	20230310	8660	36.84	20231024	5.32	N	063170	500	88 억	281654	N	N	690	N	N
72	20240219	100515	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11960	90	2	0.76	637543200	53501	25.47	11870	12100	11680	15430	8310	11870	11916.47	1.58	-2878	12283	12076	11763	11556	11243	12180	11660	89	3560	500	7590	10	1	17774267	2126	46.72	1.65	12	0.30	256.00	7248.00	24800	20230310	-51.77	8660	20231024	38.11	13670	-12.51	20240111	10380	15.22	20240201	24800	-51.77	20230310	8660	38.11	20231024	5.32	N	063170	500	88 억	281654	N	N	690	N	N
73	20240219	090519	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11720	-150	5	-1.26	139239350	11814	5.63	11870	11910	11680	15430	8310	11870	11785.96	1.58	-751	12283	12076	11763	11556	11243	12180	11660	89	3560	500	7590	10	1	17774267	2083	45.78	1.62	12	0.07	256.00	7248.00	24800	20230310	-52.74	8660	20231024	35.33	13670	-14.26	20240111	10380	12.91	20240201	24800	-52.74	20230310	8660	35.33	20231024	5.32	N	063170	500	88 억	281654	N	N	690	N	N
74	20240216	160516	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11870	120	2	1.02	2442903850	208085	21.30	11800	11970	11450	15270	8230	11750	11739.63	1.55	1817	12850	12300	11730	11180	10610	12575	11455	89	3520	500	7520	10	1	17774267	2110	46.37	1.64	12	1.17	256.00	7248.00	24800	20230310	-52.14	8660	20231024	37.07	13670	-13.17	20240111	10380	14.35	20240201	24800	-52.14	20230310	8660	37.07	20231024	5.30	N	063170	500	88 억	275880	N	N	690	N	N
75	20240216	150518	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11840	90	2	0.77	2299003530	195959	20.06	11800	11970	11450	15270	8230	11750	11732.06	1.55	1763	12850	12300	11730	11180	10610	12575	11455	89	3520	500	7520	10	1	17774267	2104	46.25	1.63	12	1.10	256.00	7248.00	24800	20230310	-52.26	8660	20231024	36.72	13670	-13.39	20240111	10380	14.07	20240201	24800	-52.26	20230310	8660	36.72	20231024	5.30	N	063170	500	88 억	275880	N	N	74	N	N
76	20240216	140522	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11870	120	2	1.02	1661038750	142506	14.59	11800	11910	11450	15270	8230	11750	11655.92	1.55	1313	12850	12300	11730	11180	10610	12575	11455	89	3520	500	7520	10	1	17774267	2110	46.37	1.64	12	0.80	256.00	7248.00	24800	20230310	-52.14	8660	20231024	37.07	13670	-13.17	20240111	10380	14.35	20240201	24800	-52.14	20230310	8660	37.07	20231024	5.30	N	063170	500	88 억	275880	N	N	74	N	N
77	20240216	130515	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11680	-70	5	-0.60	1286038350	110798	11.34	11800	11910	11450	15270	8230	11750	11607.05	1.55	-2445	12850	12300	11730	11180	10610	12575	11455	89	3520	500	7520	10	1	17774267	2076	45.62	1.61	12	0.62	256.00	7248.00	24800	20230310	-52.90	8660	20231024	34.87	13670	-14.56	20240111	10380	12.52	20240201	24800	-52.90	20230310	8660	34.87	20231024	5.30	N	063170	500	88 억	275880	N	N	74	N	N
78	20240216	120518	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11680	-70	5	-0.60	1191613340	102705	10.51	11800	11910	11450	15270	8230	11750	11602.29	1.55	-1576	12850	12300	11730	11180	10610	12575	11455	89	3520	500	7520	10	1	17774267	2076	45.62	1.61	12	0.58	256.00	7248.00	24800	20230310	-52.90	8660	20231024	34.87	13670	-14.56	20240111	10380	12.52	20240201	24800	-52.90	20230310	8660	34.87	20231024	5.30	N	063170	500	88 억	275880	N	N	74	N	N
79	20240216	110519	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11530	-220	5	-1.87	982639650	84805	8.68	11800	11910	11450	15270	8230	11750	11587.05	1.55	3394	12850	12300	11730	11180	10610	12575	11455	89	3520	500	7520	10	1	17774267	2049	45.04	1.59	12	0.48	256.00	7248.00	24800	20230310	-53.51	8660	20231024	33.14	13670	-15.65	20240111	10380	11.08	20240201	24800	-53.51	20230310	8660	33.14	20231024	5.30	N	063170	500	88 억	275880	N	N	74	N	N
80	20240216	100516	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11540	-210	5	-1.79	804552060	69385	7.10	11800	11910	11450	15270	8230	11750	11595.47	1.55	865	12850	12300	11730	11180	10610	12575	11455	89	3520	500	7520	10	1	17774267	2051	45.08	1.59	12	0.39	256.00	7248.00	24800	20230310	-53.47	8660	20231024	33.26	13670	-15.58	20240111	10380	11.18	20240201	24800	-53.47	20230310	8660	33.26	20231024	5.30	N	063170	500	88 억	275880	N	N	74	N	N
81	20240216	090511	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11650	-100	5	-0.85	239817810	20405	2.09	11800	11910	11630	15270	8230	11750	11752.89	1.55	-5804	12850	12300	11730	11180	10610	12575	11455	89	3520	500	7520	10	1	17774267	2071	45.51	1.61	12	0.11	256.00	7248.00	24800	20230310	-53.02	8660	20231024	34.53	13670	-14.78	20240111	10380	12.24	20240201	24800	-53.02	20230310	8660	34.53	20231024	5.30	N	063170	500	88 억	275880	N	N	74	N	N
82	20240215	160514	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11750	580	2	5.19	11556487410	973905	1081.67	11360	12280	11160	14520	7820	11170	11866.17	1.59	4656	11556	11362	11106	10912	10656	11460	11010	89	3350	500	7140	10	1	17774267	2088	45.90	1.62	12	5.48	256.00	7248.00	24800	20230310	-52.62	8660	20231024	35.68	13670	-14.05	20240111	10380	13.20	20240201	24800	-52.62	20230310	8660	35.68	20231024	5.49	N	063170	500	88 억	282432	N	N	74	N	N
83	20240215	150518	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11740	570	2	5.10	11291327850	951291	1056.56	11360	12280	11160	14520	7820	11170	11869.48	1.59	2412	11556	11362	11106	10912	10656	11460	11010	89	3350	500	7140	10	1	17774267	2087	45.86	1.62	12	5.35	256.00	7248.00	24800	20230310	-52.66	8660	20231024	35.57	13670	-14.12	20240111	10380	13.10	20240201	24800	-52.66	20230310	8660	35.57	20231024	5.49	N	063170	500	88 억	282432	N	N	82	N	N
84	20240215	140514	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11900	730	2	6.54	10576286620	891003	989.60	11360	12280	11160	14520	7820	11170	11870.09	1.59	-3727	11556	11362	11106	10912	10656	11460	11010	89	3350	500	7140	10	1	17774267	2115	46.48	1.64	12	5.01	256.00	7248.00	24800	20230310	-52.02	8660	20231024	37.41	13670	-12.95	20240111	10380	14.64	20240201	24800	-52.02	20230310	8660	37.41	20231024	5.49	N	063170	500	88 억	282432	N	N	82	N	N
85	20240215	130511	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	12020	850	2	7.61	7213490740	612299	680.05	11360	12200	11160	14520	7820	11170	11780.99	1.59	11033	11556	11362	11106	10912	10656	11460	11010	89	3350	500	7140	10	1	17774267	2136	46.95	1.66	12	3.44	256.00	7248.00	24800	20230310	-51.53	8660	20231024	38.80	13670	-12.07	20240111	10380	15.80	20240201	24800	-51.53	20230310	8660	38.80	20231024	5.49	N	063170	500	88 억	282432	N	N	82	N	N
86	20240215	120514	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11780	610	2	5.46	3969626960	342528	380.43	11360	11870	11160	14520	7820	11170	11589.20	1.59	45473	11556	11362	11106	10912	10656	11460	11010	89	3350	500	7140	10	1	17774267	2094	46.02	1.63	12	1.93	256.00	7248.00	24800	20230310	-52.50	8660	20231024	36.03	13670	-13.83	20240111	10380	13.49	20240201	24800	-52.50	20230310	8660	36.03	20231024	5.49	N	063170	500	88 억	282432	N	N	82	N	N
87	20240215	110511	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11650	480	2	4.30	2818494690	244525	271.58	11360	11710	11160	14520	7820	11170	11526.41	1.59	32250	11556	11362	11106	10912	10656	11460	11010	89	3350	500	7140	10	1	17774267	2071	45.51	1.61	12	1.38	256.00	7248.00	24800	20230310	-53.02	8660	20231024	34.53	13670	-14.78	20240111	10380	12.24	20240201	24800	-53.02	20230310	8660	34.53	20231024	5.49	N	063170	500	88 억	282432	N	N	82	N	N
88	20240215	100510	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11570	400	2	3.58	1765407140	153891	170.92	11360	11690	11160	14520	7820	11170	11471.80	1.59	13913	11556	11362	11106	10912	10656	11460	11010	89	3350	500	7140	10	1	17774267	2056	45.20	1.60	12	0.87	256.00	7248.00	24800	20230310	-53.35	8660	20231024	33.60	13670	-15.36	20240111	10380	11.46	20240201	24800	-53.35	20230310	8660	33.60	20231024	5.49	N	063170	500	88 억	282432	N	N	82	N	N
89	20240215	090510	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11220	50	2	0.45	45508270	4048	4.50	11360	11360	11160	14520	7820	11170	11242.16	1.59	-2408	11556	11362	11106	10912	10656	11460	11010	89	3350	500	7140	10	1	17774267	1994	43.83	1.55	12	0.02	256.00	7248.00	24800	20230310	-54.76	8660	20231024	29.56	13670	-17.92	20240111	10380	8.09	20240201	24800	-54.76	20230310	8660	29.56	20231024	5.49	N	063170	500	88 억	282432	N	N	82	N	N
90	20240214	160508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11170	80	2	0.72	995000590	89880	58.66	11000	11300	10850	14410	7770	11090	11070.24	1.66	-3754	11403	11246	11003	10846	10603	11325	10925	89	3320	500	7090	10	1	17774267	1985	43.63	1.54	12	0.51	256.00	7248.00	24800	20230310	-54.96	8660	20231024	28.98	13670	-18.29	20240111	10380	7.61	20240201	24800	-54.96	20230310	8660	28.98	20231024	5.54	N	063170	500	88 억	295018	N	N	82	N	N
91	20240214	150508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11200	110	2	0.99	932671290	84303	55.02	11000	11300	10850	14410	7770	11090	11063.32	1.66	-3005	11403	11246	11003	10846	10603	11325	10925	89	3320	500	7090	10	1	17774267	1991	43.75	1.55	12	0.47	256.00	7248.00	24800	20230310	-54.84	8660	20231024	29.33	13670	-18.07	20240111	10380	7.90	20240201	24800	-54.84	20230310	8660	29.33	20231024	5.54	N	063170	500	88 억	295018	N	N	37	N	N
92	20240214	140506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11120	30	2	0.27	602079060	54853	35.80	11000	11140	10850	14410	7770	11090	10976.23	1.66	-9674	11403	11246	11003	10846	10603	11325	10925	89	3320	500	7090	10	1	17774267	1976	43.44	1.53	12	0.31	256.00	7248.00	24800	20230310	-55.16	8660	20231024	28.41	13670	-18.65	20240111	10380	7.13	20240201	24800	-55.16	20230310	8660	28.41	20231024	5.54	N	063170	500	88 억	295018	N	N	37	N	N
93	20240214	130508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11050	-40	5	-0.36	482905480	44120	28.80	11000	11060	10850	14410	7770	11090	10945.27	1.66	-10967	11403	11246	11003	10846	10603	11325	10925	89	3320	500	7090	10	1	17774267	1964	43.16	1.52	12	0.25	256.00	7248.00	24800	20230310	-55.44	8660	20231024	27.60	13670	-19.17	20240111	10380	6.45	20240201	24800	-55.44	20230310	8660	27.60	20231024	5.54	N	063170	500	88 억	295018	N	N	37	N	N
94	20240214	120504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10990	-100	5	-0.90	401390550	36702	23.95	11000	11060	10850	14410	7770	11090	10936.48	1.66	-11191	11403	11246	11003	10846	10603	11325	10925	89	3320	500	7090	10	1	17774267	1953	42.93	1.52	12	0.21	256.00	7248.00	24800	20230310	-55.69	8660	20231024	26.91	13670	-19.60	20240111	10380	5.88	20240201	24800	-55.69	20230310	8660	26.91	20231024	5.54	N	063170	500	88 억	295018	N	N	37	N	N
95	20240214	110510	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10910	-180	5	-1.62	337165780	30850	20.13	11000	11060	10850	14410	7770	11090	10929.20	1.66	-8042	11403	11246	11003	10846	10603	11325	10925	89	3320	500	7090	10	1	17774267	1939	42.62	1.51	12	0.17	256.00	7248.00	24800	20230310	-56.01	8660	20231024	25.98	13670	-20.19	20240111	10380	5.11	20240201	24800	-56.01	20230310	8660	25.98	20231024	5.54	N	063170	500	88 억	295018	N	N	37	N	N
96	20240214	090502	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10910	-180	5	-1.62	66049790	6029	3.93	11000	11060	10850	14410	7770	11090	10955.35	1.66	-2813	11403	11246	11003	10846	10603	11325	10925	89	3320	500	7090	10	1	17774267	1939	42.62	1.51	12	0.03	256.00	7248.00	24800	20230310	-56.01	8660	20231024	25.98	13670	-20.19	20240111	10380	5.11	20240201	24800	-56.01	20230310	8660	25.98	20231024	5.54	N	063170	500	88 억	295018	N	N	37	N	N
97	20240213	160502	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11090	360	2	3.36	1670643970	151216	161.74	11000	11160	10760	13940	7520	10730	11047.95	1.46	49911	11163	10946	10823	10606	10483	10885	10545	89	3210	500	6860	10	1	17774267	1971	43.32	1.53	12	0.85	256.00	7248.00	24800	20230310	-55.28	8660	20231024	28.06	13670	-18.87	20240111	10380	6.84	20240201	24800	-55.28	20230310	8660	28.06	20231024	5.54	N	063170	500	88 억	260377	N	N	37	N	N
98	20240213	150500	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11100	370	2	3.45	1613936770	146095	156.26	11000	11160	10760	13940	7520	10730	11047.18	1.46	49476	11163	10946	10823	10606	10483	10885	10545	89	3210	500	6860	10	1	17774267	1973	43.36	1.53	12	0.82	256.00	7248.00	24800	20230310	-55.24	8660	20231024	28.18	13670	-18.80	20240111	10380	6.94	20240201	24800	-55.24	20230310	8660	28.18	20231024	5.54	N	063170	500	88 억	260377	N	N	18	N	N
99	20240213	140508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11110	380	2	3.54	1465090480	132666	141.90	11000	11160	10760	13940	7520	10730	11043.45	1.46	48354	11163	10946	10823	10606	10483	10885	10545	89	3210	500	6860	10	1	17774267	1975	43.40	1.53	12	0.75	256.00	7248.00	24800	20230310	-55.20	8660	20231024	28.29	13670	-18.73	20240111	10380	7.03	20240201	24800	-55.20	20230310	8660	28.29	20231024	5.54	N	063170	500	88 억	260377	N	N	18	N	N
100	20240213	130502	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11100	370	2	3.45	1358762280	123082	131.65	11000	11160	10760	13940	7520	10730	11039.49	1.46	47231	11163	10946	10823	10606	10483	10885	10545	89	3210	500	6860	10	1	17774267	1973	43.36	1.53	12	0.69	256.00	7248.00	24800	20230310	-55.24	8660	20231024	28.18	13670	-18.80	20240111	10380	6.94	20240201	24800	-55.24	20230310	8660	28.18	20231024	5.54	N	063170	500	88 억	260377	N	N	18	N	N
101	20240213	120507	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11120	390	2	3.63	1191564590	108026	115.54	11000	11160	10760	13940	7520	10730	11030.35	1.46	43053	11163	10946	10823	10606	10483	10885	10545	89	3210	500	6860	10	1	17774267	1976	43.44	1.53	12	0.61	256.00	7248.00	24800	20230310	-55.16	8660	20231024	28.41	13670	-18.65	20240111	10380	7.13	20240201	24800	-55.16	20230310	8660	28.41	20231024	5.54	N	063170	500	88 억	260377	N	N	18	N	N
102	20240213	110505	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11140	410	2	3.82	1000784310	90852	97.18	11000	11160	10760	13940	7520	10730	11015.55	1.46	36879	11163	10946	10823	10606	10483	10885	10545	89	3210	500	6860	10	1	17774267	1980	43.52	1.54	12	0.51	256.00	7248.00	24800	20230310	-55.08	8660	20231024	28.64	13670	-18.51	20240111	10380	7.32	20240201	24800	-55.08	20230310	8660	28.64	20231024	5.54	N	063170	500	88 억	260377	N	N	18	N	N
103	20240213	100419	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	10970	240	2	2.24	603045590	54951	58.78	11000	11090	10760	13940	7520	10730	10974.25	1.46	18047	11163	10946	10823	10606	10483	10885	10545	89	3210	500	6860	10	1	17774267	1950	42.85	1.51	12	0.31	256.00	7248.00	24800	20230310	-55.77	8660	20231024	26.67	13670	-19.75	20240111	10380	5.68	20240201	24800	-55.77	20230310	8660	26.67	20231024	5.54	N	063170	500	88 억	260377	N	N	18	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History