KissMeData/299170/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

42 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	investmentCareful	shortOverheated
2	20240229	161050	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2090	-65	5	-3.02	304530105	144255	270.77	2165	2165	2090	2800	1510	2155	2111.06	0.97	-8895	2208	2181	2148	2121	2088	2195	2135	30	645	100	1550	5	1	30027963	628	14.41	1.66	12	0.48	145.00	1259.00	2645	20240102	-20.98	1750	20231020	19.43	2645	-20.98	20240102	2045	2.20	20240122	2645	-20.98	20240102	1750	19.43	20231020	2.49	N	299170	100	30 억	291461	N	N	N	N
3	20240229	151054	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2110	-45	5	-2.09	260640445	123305	231.45	2165	2165	2095	2800	1510	2155	2113.79	0.97	-9809	2208	2181	2148	2121	2088	2195	2135	30	645	100	1550	5	1	30027963	634	14.55	1.68	12	0.41	145.00	1259.00	2645	20240102	-20.23	1750	20231020	20.57	2645	-20.23	20240102	2045	3.18	20240122	2645	-20.23	20240102	1750	20.57	20231020	2.49	N	299170	100	30 억	291461	N	N	N	N
4	20240229	141056	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2125	-30	5	-1.39	81702590	38302	71.89	2165	2165	2115	2800	1510	2155	2133.12	0.97	-2644	2208	2181	2148	2121	2088	2195	2135	30	645	100	1550	5	1	30027963	638	14.66	1.69	12	0.13	145.00	1259.00	2645	20240102	-19.66	1750	20231020	21.43	2645	-19.66	20240102	2045	3.91	20240122	2645	-19.66	20240102	1750	21.43	20231020	2.49	N	299170	100	30 억	291461	N	N	N	N
5	20240229	131053	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2130	-25	5	-1.16	46907995	21904	41.11	2165	2165	2130	2800	1510	2155	2141.53	0.97	-1272	2208	2181	2148	2121	2088	2195	2135	30	645	100	1550	5	1	30027963	640	14.69	1.69	12	0.07	145.00	1259.00	2645	20240102	-19.47	1750	20231020	21.71	2645	-19.47	20240102	2045	4.16	20240122	2645	-19.47	20240102	1750	21.71	20231020	2.49	N	299170	100	30 억	291461	N	N	N	N
6	20240229	121053	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2145	-10	5	-0.46	36722520	17126	32.15	2165	2165	2130	2800	1510	2155	2144.26	0.97	1453	2208	2181	2148	2121	2088	2195	2135	30	645	100	1550	5	1	30027963	644	14.79	1.70	12	0.06	145.00	1259.00	2645	20240102	-18.90	1750	20231020	22.57	2645	-18.90	20240102	2045	4.89	20240122	2645	-18.90	20240102	1750	22.57	20231020	2.49	N	299170	100	30 억	291461	N	N	N	N
7	20240229	111056	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2140	-15	5	-0.70	26238045	12218	22.93	2165	2165	2135	2800	1510	2155	2147.49	0.97	1449	2208	2181	2148	2121	2088	2195	2135	30	645	100	1550	5	1	30027963	643	14.76	1.70	12	0.04	145.00	1259.00	2645	20240102	-19.09	1750	20231020	22.29	2645	-19.09	20240102	2045	4.65	20240122	2645	-19.09	20240102	1750	22.29	20231020	2.49	N	299170	100	30 억	291461	N	N	N	N
8	20240229	101057	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2155	0	3	0.00	23235085	10816	20.30	2165	2165	2135	2800	1510	2155	2148.21	0.97	1961	2208	2181	2148	2121	2088	2195	2135	30	645	100	1550	5	1	30027963	647	14.86	1.71	12	0.04	145.00	1259.00	2645	20240102	-18.53	1750	20231020	23.14	2645	-18.53	20240102	2045	5.38	20240122	2645	-18.53	20240102	1750	23.14	20231020	2.49	N	299170	100	30 억	291461	N	N	N	N
9	20240229	091055	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2160	5	2	0.23	9177205	4276	8.03	2165	2165	2140	2800	1510	2155	2146.21	0.97	2963	2208	2181	2148	2121	2088	2195	2135	30	645	100	1550	5	1	30027963	649	14.90	1.72	12	0.01	145.00	1259.00	2645	20240102	-18.34	1750	20231020	23.43	2645	-18.34	20240102	2045	5.62	20240122	2645	-18.34	20240102	1750	23.43	20231020	2.49	N	299170	100	30 억	291461	N	N	N	N
10	20240228	160952	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2155	0	3	0.00	112352380	52449	92.72	2150	2175	2115	2800	1510	2155	2142.13	0.98	-2675	2201	2177	2146	2122	2091	2162	2107	30	645	100	1550	5	1	30027963	647	14.86	1.71	12	0.17	145.00	1259.00	2645	20240102	-18.53	1750	20231020	23.14	2645	-18.53	20240102	2045	5.38	20240122	2645	-18.53	20240102	1750	23.14	20231020	2.41	N	299170	100	30 억	294136	N	N	N	N
11	20240228	150951	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2160	5	2	0.23	104627285	48872	86.40	2150	2175	2115	2800	1510	2155	2140.84	0.98	-2538	2201	2177	2146	2122	2091	2162	2107	30	645	100	1550	5	1	30027963	649	14.90	1.72	12	0.16	145.00	1259.00	2645	20240102	-18.34	1750	20231020	23.43	2645	-18.34	20240102	2045	5.62	20240122	2645	-18.34	20240102	1750	23.43	20231020	2.41	N	299170	100	30 억	294136	N	N	N	N
12	20240228	141053	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2145	-10	5	-0.46	83307545	39002	68.95	2150	2160	2115	2800	1510	2155	2135.98	0.98	1	2201	2177	2146	2122	2091	2162	2107	30	645	100	1550	5	1	30027963	644	14.79	1.70	12	0.13	145.00	1259.00	2645	20240102	-18.90	1750	20231020	22.57	2645	-18.90	20240102	2045	4.89	20240122	2645	-18.90	20240102	1750	22.57	20231020	2.41	N	299170	100	30 억	294136	N	N	N	N
13	20240228	131049	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2150	-5	5	-0.23	81486540	38151	67.44	2150	2160	2115	2800	1510	2155	2135.90	0.98	1	2201	2177	2146	2122	2091	2162	2107	30	645	100	1550	5	1	30027963	646	14.83	1.71	12	0.13	145.00	1259.00	2645	20240102	-18.71	1750	20231020	22.86	2645	-18.71	20240102	2045	5.13	20240122	2645	-18.71	20240102	1750	22.86	20231020	2.41	N	299170	100	30 억	294136	N	N	N	N
14	20240228	121057	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2145	-10	5	-0.46	69960770	32775	57.94	2150	2160	2115	2800	1510	2155	2134.58	0.98	3334	2201	2177	2146	2122	2091	2162	2107	30	645	100	1550	5	1	30027963	644	14.79	1.70	12	0.11	145.00	1259.00	2645	20240102	-18.90	1750	20231020	22.57	2645	-18.90	20240102	2045	4.89	20240122	2645	-18.90	20240102	1750	22.57	20231020	2.41	N	299170	100	30 억	294136	N	N	N	N
15	20240228	111012	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2145	-10	5	-0.46	65633780	30750	54.36	2150	2160	2115	2800	1510	2155	2134.43	0.98	3194	2201	2177	2146	2122	2091	2162	2107	30	645	100	1550	5	1	30027963	644	14.79	1.70	12	0.10	145.00	1259.00	2645	20240102	-18.90	1750	20231020	22.57	2645	-18.90	20240102	2045	4.89	20240122	2645	-18.90	20240102	1750	22.57	20231020	2.41	N	299170	100	30 억	294136	N	N	N	N
16	20240228	101053	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2155	0	3	0.00	25251425	11802	20.86	2150	2160	2120	2800	1510	2155	2139.59	0.98	2965	2201	2177	2146	2122	2091	2162	2107	30	645	100	1550	5	1	30027963	647	14.86	1.71	12	0.04	145.00	1259.00	2645	20240102	-18.53	1750	20231020	23.14	2645	-18.53	20240102	2045	5.38	20240122	2645	-18.53	20240102	1750	23.14	20231020	2.41	N	299170	100	30 억	294136	N	N	N	N
17	20240228	091057	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2150	-5	5	-0.23	14158635	6633	11.73	2150	2155	2120	2800	1510	2155	2134.57	0.98	4116	2201	2177	2146	2122	2091	2162	2107	30	645	100	1550	5	1	30027963	646	14.83	1.71	12	0.02	145.00	1259.00	2645	20240102	-18.71	1750	20231020	22.86	2645	-18.71	20240102	2045	5.13	20240122	2645	-18.71	20240102	1750	22.86	20231020	2.41	N	299170	100	30 억	294136	N	N	N	N
18	20240227	161051	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2155	-20	5	-0.92	120086975	56105	59.79	2165	2170	2115	2825	1525	2175	2140.40	1.00	-5742	2231	2202	2181	2152	2131	2192	2142	30	650	100	1560	5	1	30027963	647	14.86	1.71	12	0.19	145.00	1259.00	2645	20240102	-18.53	1750	20231020	23.14	2645	-18.53	20240102	2045	5.38	20240122	2645	-18.53	20240102	1750	23.14	20231020	2.08	N	299170	100	30 억	299878	N	N	N	N
19	20240227	151053	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2135	-40	5	-1.84	108832255	50861	54.20	2165	2170	2115	2825	1525	2175	2139.80	1.00	-5604	2231	2202	2181	2152	2131	2192	2142	30	650	100	1560	5	1	30027963	641	14.72	1.70	12	0.17	145.00	1259.00	2645	20240102	-19.28	1750	20231020	22.00	2645	-19.28	20240102	2045	4.40	20240122	2645	-19.28	20240102	1750	22.00	20231020	2.08	N	299170	100	30 억	299878	N	N	N	N
20	20240227	141050	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2145	-30	5	-1.38	86866575	40603	43.27	2165	2170	2115	2825	1525	2175	2139.41	1.00	-5277	2231	2202	2181	2152	2131	2192	2142	30	650	100	1560	5	1	30027963	644	14.79	1.70	12	0.14	145.00	1259.00	2645	20240102	-18.90	1750	20231020	22.57	2645	-18.90	20240102	2045	4.89	20240122	2645	-18.90	20240102	1750	22.57	20231020	2.08	N	299170	100	30 억	299878	N	N	N	N
21	20240227	131011	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2160	-15	5	-0.69	79273465	37058	39.49	2165	2170	2115	2825	1525	2175	2139.17	1.00	-4661	2231	2202	2181	2152	2131	2192	2142	30	650	100	1560	5	1	30027963	649	14.90	1.72	12	0.12	145.00	1259.00	2645	20240102	-18.34	1750	20231020	23.43	2645	-18.34	20240102	2045	5.62	20240122	2645	-18.34	20240102	1750	23.43	20231020	2.08	N	299170	100	30 억	299878	N	N	N	N
22	20240227	121053	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2150	-25	5	-1.15	73643750	34434	36.70	2165	2170	2115	2825	1525	2175	2138.69	1.00	-3467	2231	2202	2181	2152	2131	2192	2142	30	650	100	1560	5	1	30027963	646	14.83	1.71	12	0.11	145.00	1259.00	2645	20240102	-18.71	1750	20231020	22.86	2645	-18.71	20240102	2045	5.13	20240122	2645	-18.71	20240102	1750	22.86	20231020	2.08	N	299170	100	30 억	299878	N	N	N	N
23	20240227	111054	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2145	-30	5	-1.38	64073355	29968	31.94	2165	2170	2115	2825	1525	2175	2138.06	1.00	-1828	2231	2202	2181	2152	2131	2192	2142	30	650	100	1560	5	1	30027963	644	14.79	1.70	12	0.10	145.00	1259.00	2645	20240102	-18.90	1750	20231020	22.57	2645	-18.90	20240102	2045	4.89	20240122	2645	-18.90	20240102	1750	22.57	20231020	2.08	N	299170	100	30 억	299878	N	N	N	N
24	20240227	101048	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2140	-35	5	-1.61	54811630	25643	27.33	2165	2170	2115	2825	1525	2175	2137.49	1.00	-1686	2231	2202	2181	2152	2131	2192	2142	30	650	100	1560	5	1	30027963	643	14.76	1.70	12	0.09	145.00	1259.00	2645	20240102	-19.09	1750	20231020	22.29	2645	-19.09	20240102	2045	4.65	20240122	2645	-19.09	20240102	1750	22.29	20231020	2.08	N	299170	100	30 억	299878	N	N	N	N
25	20240227	091053	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2150	-25	5	-1.15	26345020	12281	13.09	2165	2170	2115	2825	1525	2175	2145.19	1.00	361	2231	2202	2181	2152	2131	2192	2142	30	650	100	1560	5	1	30027963	646	14.83	1.71	12	0.04	145.00	1259.00	2645	20240102	-18.71	1750	20231020	22.86	2645	-18.71	20240102	2045	5.13	20240122	2645	-18.71	20240102	1750	22.86	20231020	2.08	N	299170	100	30 억	299878	N	N	N	N
26	20240226	161047	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2175	-30	5	-1.36	203150950	93275	29.36	2205	2210	2160	2865	1545	2205	2177.99	1.08	-24492	2335	2270	2185	2120	2035	2302	2152	30	660	100	1580	5	1	30027963	653	15.00	1.73	12	0.31	145.00	1259.00	2645	20240102	-17.77	1750	20231020	24.29	2645	-17.77	20240102	2045	6.36	20240122	2645	-17.77	20240102	1750	24.29	20231020	2.07	N	299170	100	30 억	324234	N	N	N	N
27	20240226	151040	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2170	-35	5	-1.59	198110710	90957	28.64	2205	2210	2160	2865	1545	2205	2178.07	1.08	-24492	2335	2270	2185	2120	2035	2302	2152	30	660	100	1580	5	1	30027963	652	14.97	1.72	12	0.30	145.00	1259.00	2645	20240102	-17.96	1750	20231020	24.00	2645	-17.96	20240102	2045	6.11	20240122	2645	-17.96	20240102	1750	24.00	20231020	2.07	N	299170	100	30 억	324234	N	N	N	N
28	20240226	141046	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2165	-40	5	-1.81	159497920	73212	23.05	2205	2210	2160	2865	1545	2205	2178.58	1.08	-16788	2335	2270	2185	2120	2035	2302	2152	30	660	100	1580	5	1	30027963	650	14.93	1.72	12	0.24	145.00	1259.00	2645	20240102	-18.15	1750	20231020	23.71	2645	-18.15	20240102	2045	5.87	20240122	2645	-18.15	20240102	1750	23.71	20231020	2.07	N	299170	100	30 억	324234	N	N	N	N
29	20240226	131038	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2175	-30	5	-1.36	147175195	67519	21.26	2205	2210	2160	2865	1545	2205	2179.76	1.08	-15337	2335	2270	2185	2120	2035	2302	2152	30	660	100	1580	5	1	30027963	653	15.00	1.73	12	0.22	145.00	1259.00	2645	20240102	-17.77	1750	20231020	24.29	2645	-17.77	20240102	2045	6.36	20240122	2645	-17.77	20240102	1750	24.29	20231020	2.07	N	299170	100	30 억	324234	N	N	N	N
30	20240226	121038	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2175	-30	5	-1.36	132770925	60873	19.16	2205	2210	2165	2865	1545	2205	2181.11	1.08	-11268	2335	2270	2185	2120	2035	2302	2152	30	660	100	1580	5	1	30027963	653	15.00	1.73	12	0.20	145.00	1259.00	2645	20240102	-17.77	1750	20231020	24.29	2645	-17.77	20240102	2045	6.36	20240122	2645	-17.77	20240102	1750	24.29	20231020	2.07	N	299170	100	30 억	324234	N	N	N	N
31	20240226	111036	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2170	-35	5	-1.59	105096275	48138	15.15	2205	2210	2165	2865	1545	2205	2183.23	1.08	-9460	2335	2270	2185	2120	2035	2302	2152	30	660	100	1580	5	1	30027963	652	14.97	1.72	12	0.16	145.00	1259.00	2645	20240102	-17.96	1750	20231020	24.00	2645	-17.96	20240102	2045	6.11	20240122	2645	-17.96	20240102	1750	24.00	20231020	2.07	N	299170	100	30 억	324234	N	N	N	N
32	20240226	101034	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2185	-20	5	-0.91	73635680	33647	10.59	2205	2210	2170	2865	1545	2205	2188.48	1.08	-1012	2335	2270	2185	2120	2035	2302	2152	30	660	100	1580	5	1	30027963	656	15.07	1.74	12	0.11	145.00	1259.00	2645	20240102	-17.39	1750	20231020	24.86	2645	-17.39	20240102	2045	6.85	20240122	2645	-17.39	20240102	1750	24.86	20231020	2.07	N	299170	100	30 억	324234	N	N	N	N
33	20240226	091032	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2210	5	2	0.23	13251410	6008	1.89	2205	2210	2195	2865	1545	2205	2205.63	1.08	-1675	2335	2270	2185	2120	2035	2302	2152	30	660	100	1580	5	1	30027963	664	15.24	1.76	12	0.02	145.00	1259.00	2645	20240102	-16.45	1750	20231020	26.29	2645	-16.45	20240102	2045	8.07	20240122	2645	-16.45	20240102	1750	26.29	20231020	2.07	N	299170	100	30 억	324234	N	N	N	N
34	20240223	161033	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2205	70	2	3.28	691122645	316923	234.73	2130	2250	2100	2775	1495	2135	2180.73	1.10	2321	2178	2156	2128	2106	2078	2160	2110	30	640	100	1530	5	1	30027963	662	15.21	1.75	12	1.06	145.00	1259.00	2645	20240102	-16.64	1750	20231020	26.00	2645	-16.64	20240102	2045	7.82	20240122	2645	-16.64	20240102	1750	26.00	20231020	2.09	N	299170	100	30 억	331462	N	N	N	N
35	20240223	151026	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2200	65	2	3.04	673946980	309133	228.96	2130	2250	2100	2775	1495	2135	2180.12	1.10	2088	2178	2156	2128	2106	2078	2160	2110	30	640	100	1530	5	1	30027963	661	15.17	1.75	12	1.03	145.00	1259.00	2645	20240102	-16.82	1750	20231020	25.71	2645	-16.82	20240102	2045	7.58	20240122	2645	-16.82	20240102	1750	25.71	20231020	2.09	N	299170	100	30 억	331462	N	N	N	N
36	20240223	141029	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2220	85	2	3.98	597735905	274501	203.31	2130	2250	2100	2775	1495	2135	2177.54	1.10	-3053	2178	2156	2128	2106	2078	2160	2110	30	640	100	1530	5	1	30027963	667	15.31	1.76	12	0.91	145.00	1259.00	2645	20240102	-16.07	1750	20231020	26.86	2645	-16.07	20240102	2045	8.56	20240122	2645	-16.07	20240102	1750	26.86	20231020	2.09	N	299170	100	30 억	331462	N	N	N	N
37	20240223	131026	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2220	85	2	3.98	484269195	223384	165.45	2130	2250	2100	2775	1495	2135	2167.88	1.10	-11163	2178	2156	2128	2106	2078	2160	2110	30	640	100	1530	5	1	30027963	667	15.31	1.76	12	0.74	145.00	1259.00	2645	20240102	-16.07	1750	20231020	26.86	2645	-16.07	20240102	2045	8.56	20240122	2645	-16.07	20240102	1750	26.86	20231020	2.09	N	299170	100	30 억	331462	N	N	N	N
38	20240223	121029	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2170	35	2	1.64	314871630	146396	108.43	2130	2205	2100	2775	1495	2135	2150.82	1.10	-25176	2178	2156	2128	2106	2078	2160	2110	30	640	100	1530	5	1	30027963	652	14.97	1.72	12	0.49	145.00	1259.00	2645	20240102	-17.96	1750	20231020	24.00	2645	-17.96	20240102	2045	6.11	20240122	2645	-17.96	20240102	1750	24.00	20231020	2.09	N	299170	100	30 억	331462	N	N	N	N
39	20240223	111015	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2160	25	2	1.17	160973980	76133	56.39	2130	2160	2100	2775	1495	2135	2114.38	1.10	9672	2178	2156	2128	2106	2078	2160	2110	30	640	100	1530	5	1	30027963	649	14.90	1.72	12	0.25	145.00	1259.00	2645	20240102	-18.34	1750	20231020	23.43	2645	-18.34	20240102	2045	5.62	20240122	2645	-18.34	20240102	1750	23.43	20231020	2.09	N	299170	100	30 억	331462	N	N	N	N
40	20240223	101023	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2125	-10	5	-0.47	120873345	57347	42.47	2130	2135	2100	2775	1495	2135	2107.75	1.10	5599	2178	2156	2128	2106	2078	2160	2110	30	640	100	1530	5	1	30027963	638	14.66	1.69	12	0.19	145.00	1259.00	2645	20240102	-19.66	1750	20231020	21.43	2645	-19.66	20240102	2045	3.91	20240122	2645	-19.66	20240102	1750	21.43	20231020	2.09	N	299170	100	30 억	331462	N	N	N	N
41	20240223	091025	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2125	-10	5	-0.47	9611710	4515	3.34	2130	2135	2125	2775	1495	2135	2128.84	1.10	1317	2178	2156	2128	2106	2078	2160	2110	30	640	100	1530	5	1	30027963	638	14.66	1.69	12	0.02	145.00	1259.00	2645	20240102	-19.66	1750	20231020	21.43	2645	-19.66	20240102	2045	3.91	20240122	2645	-19.66	20240102	1750	21.43	20231020	2.09	N	299170	100	30 억	331462	N	N	N	N
42	20240222	161012	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2135	-5	5	-0.23	284896330	134385	155.99	2135	2150	2100	2780	1500	2140	2120.00	1.02	23619	2193	2166	2148	2121	2103	2157	2112	30	640	100	1540	5	1	30027963	641	14.72	1.70	12	0.45	145.00	1259.00	2645	20240102	-19.28	1750	20231020	22.00	2645	-19.28	20240102	2045	4.40	20240122	2645	-19.28	20240102	1750	22.00	20231020	2.10	N	299170	100	30 억	306767	N	N	N	N
43	20240222	151022	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2130	-10	5	-0.47	284053300	133990	155.53	2135	2150	2100	2780	1500	2140	2119.96	1.02	23683	2193	2166	2148	2121	2103	2157	2112	30	640	100	1540	5	1	30027963	640	14.69	1.69	12	0.45	145.00	1259.00	2645	20240102	-19.47	1750	20231020	21.71	2645	-19.47	20240102	2045	4.16	20240122	2645	-19.47	20240102	1750	21.71	20231020	2.10	N	299170	100	30 억	306767	N	N	N	N
44	20240222	141019	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2130	-10	5	-0.47	275897345	130169	151.10	2135	2150	2100	2780	1500	2140	2119.53	1.02	23838	2193	2166	2148	2121	2103	2157	2112	30	640	100	1540	5	1	30027963	640	14.69	1.69	12	0.43	145.00	1259.00	2645	20240102	-19.47	1750	20231020	21.71	2645	-19.47	20240102	2045	4.16	20240122	2645	-19.47	20240102	1750	21.71	20231020	2.10	N	299170	100	30 억	306767	N	N	N	N
45	20240222	131003	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2125	-15	5	-0.70	265745670	125401	145.56	2135	2150	2100	2780	1500	2140	2119.17	1.02	24203	2193	2166	2148	2121	2103	2157	2112	30	640	100	1540	5	1	30027963	638	14.66	1.69	12	0.42	145.00	1259.00	2645	20240102	-19.66	1750	20231020	21.43	2645	-19.66	20240102	2045	3.91	20240122	2645	-19.66	20240102	1750	21.43	20231020	2.10	N	299170	100	30 억	306767	N	N	N	N
46	20240222	121015	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2135	-5	5	-0.23	168310215	79366	92.13	2135	2150	2100	2780	1500	2140	2120.68	1.02	23241	2193	2166	2148	2121	2103	2157	2112	30	640	100	1540	5	1	30027963	641	14.72	1.70	12	0.26	145.00	1259.00	2645	20240102	-19.28	1750	20231020	22.00	2645	-19.28	20240102	2045	4.40	20240122	2645	-19.28	20240102	1750	22.00	20231020	2.10	N	299170	100	30 억	306767	N	N	N	N
47	20240222	111014	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2140	0	3	0.00	158881315	74952	87.00	2135	2150	2100	2780	1500	2140	2119.77	1.02	23247	2193	2166	2148	2121	2103	2157	2112	30	640	100	1540	5	1	30027963	643	14.76	1.70	12	0.25	145.00	1259.00	2645	20240102	-19.09	1750	20231020	22.29	2645	-19.09	20240102	2045	4.65	20240122	2645	-19.09	20240102	1750	22.29	20231020	2.10	N	299170	100	30 억	306767	N	N	N	N
48	20240222	101004	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2140	0	3	0.00	144024105	67989	78.92	2135	2150	2100	2780	1500	2140	2118.34	1.02	22909	2193	2166	2148	2121	2103	2157	2112	30	640	100	1540	5	1	30027963	643	14.76	1.70	12	0.23	145.00	1259.00	2645	20240102	-19.09	1750	20231020	22.29	2645	-19.09	20240102	2045	4.65	20240122	2645	-19.09	20240102	1750	22.29	20231020	2.10	N	299170	100	30 억	306767	N	N	N	N
49	20240222	091023	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2130	-10	5	-0.47	30925035	14580	16.92	2135	2135	2110	2780	1500	2140	2121.06	1.02	534	2193	2166	2148	2121	2103	2157	2112	30	640	100	1540	5	1	30027963	640	14.69	1.69	12	0.05	145.00	1259.00	2645	20240102	-19.47	1750	20231020	21.71	2645	-19.47	20240102	2045	4.16	20240122	2645	-19.47	20240102	1750	21.71	20231020	2.10	N	299170	100	30 억	306767	N	N	N	N
50	20240221	161009	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2140	-35	5	-1.61	183562325	85758	175.38	2175	2175	2130	2825	1525	2175	2140.49	1.06	-10248	2245	2210	2180	2145	2115	2195	2130	30	650	100	1560	5	1	30027963	643	14.76	1.70	12	0.29	145.00	1259.00	2645	20240102	-19.09	1750	20231020	22.29	2645	-19.09	20240102	2045	4.65	20240122	2645	-19.09	20240102	1750	22.29	20231020	2.18	N	299170	100	30 억	317015	N	N	N	N
51	20240221	151000	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2140	-35	5	-1.61	160592590	75000	153.38	2175	2175	2130	2825	1525	2175	2141.23	1.06	-10212	2245	2210	2180	2145	2115	2195	2130	30	650	100	1560	5	1	30027963	643	14.76	1.70	12	0.25	145.00	1259.00	2645	20240102	-19.09	1750	20231020	22.29	2645	-19.09	20240102	2045	4.65	20240122	2645	-19.09	20240102	1750	22.29	20231020	2.18	N	299170	100	30 억	317015	N	N	N	N
52	20240221	141001	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2145	-30	5	-1.38	142067190	66336	135.66	2175	2175	2130	2825	1525	2175	2141.63	1.06	-8701	2245	2210	2180	2145	2115	2195	2130	30	650	100	1560	5	1	30027963	644	14.79	1.70	12	0.22	145.00	1259.00	2645	20240102	-18.90	1750	20231020	22.57	2645	-18.90	20240102	2045	4.89	20240122	2645	-18.90	20240102	1750	22.57	20231020	2.18	N	299170	100	30 억	317015	N	N	N	N
53	20240221	131001	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2145	-30	5	-1.38	118710595	55453	113.41	2175	2175	2130	2825	1525	2175	2140.74	1.06	-4725	2245	2210	2180	2145	2115	2195	2130	30	650	100	1560	5	1	30027963	644	14.79	1.70	12	0.18	145.00	1259.00	2645	20240102	-18.90	1750	20231020	22.57	2645	-18.90	20240102	2045	4.89	20240122	2645	-18.90	20240102	1750	22.57	20231020	2.18	N	299170	100	30 억	317015	N	N	N	N
54	20240221	121004	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2140	-35	5	-1.61	107584360	50248	102.76	2175	2175	2130	2825	1525	2175	2141.07	1.06	469	2245	2210	2180	2145	2115	2195	2130	30	650	100	1560	5	1	30027963	643	14.76	1.70	12	0.17	145.00	1259.00	2645	20240102	-19.09	1750	20231020	22.29	2645	-19.09	20240102	2045	4.65	20240122	2645	-19.09	20240102	1750	22.29	20231020	2.18	N	299170	100	30 억	317015	N	N	N	N
55	20240221	111010	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2145	-30	5	-1.38	100026475	46721	95.55	2175	2175	2130	2825	1525	2175	2140.93	1.06	2215	2245	2210	2180	2145	2115	2195	2130	30	650	100	1560	5	1	30027963	644	14.79	1.70	12	0.16	145.00	1259.00	2645	20240102	-18.90	1750	20231020	22.57	2645	-18.90	20240102	2045	4.89	20240122	2645	-18.90	20240102	1750	22.57	20231020	2.18	N	299170	100	30 억	317015	N	N	N	N
56	20240221	101000	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2140	-35	5	-1.61	84907930	39666	81.12	2175	2175	2130	2825	1525	2175	2140.57	1.06	1981	2245	2210	2180	2145	2115	2195	2130	30	650	100	1560	5	1	30027963	643	14.76	1.70	12	0.13	145.00	1259.00	2645	20240102	-19.09	1750	20231020	22.29	2645	-19.09	20240102	2045	4.65	20240122	2645	-19.09	20240102	1750	22.29	20231020	2.18	N	299170	100	30 억	317015	N	N	N	N
57	20240221	091001	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2175	0	3	0.00	10677875	4965	10.15	2175	2175	2140	2825	1525	2175	2150.63	1.06	1326	2245	2210	2180	2145	2115	2195	2130	30	650	100	1560	5	1	30027963	653	15.00	1.73	12	0.02	145.00	1259.00	2645	20240102	-17.77	1750	20231020	24.29	2645	-17.77	20240102	2045	6.36	20240122	2645	-17.77	20240102	1750	24.29	20231020	2.18	N	299170	100	30 억	317015	N	N	N	N
58	20240220	160956	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2175	-5	5	-0.23	106018375	48830	52.27	2215	2215	2150	2830	1530	2180	2171.17	1.08	-6213	2250	2215	2195	2160	2140	2205	2150	30	650	100	1560	5	1	30027963	653	15.00	1.73	12	0.16	145.00	1259.00	2645	20240102	-17.77	1750	20231020	24.29	2645	-17.77	20240102	2045	6.36	20240122	2645	-17.77	20240102	1750	24.29	20231020	2.28	N	299170	100	30 억	323278	N	N	N	N
59	20240220	150955	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2180	0	3	0.00	104337165	48057	51.44	2215	2215	2150	2830	1530	2180	2171.11	1.08	-6115	2250	2215	2195	2160	2140	2205	2150	30	650	100	1560	5	1	30027963	655	15.03	1.73	12	0.16	145.00	1259.00	2645	20240102	-17.58	1750	20231020	24.57	2645	-17.58	20240102	2045	6.60	20240122	2645	-17.58	20240102	1750	24.57	20231020	2.28	N	299170	100	30 억	323278	N	N	N	N
60	20240220	140951	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2180	0	3	0.00	89692245	41304	44.21	2215	2215	2150	2830	1530	2180	2171.51	1.08	-6597	2250	2215	2195	2160	2140	2205	2150	30	650	100	1560	5	1	30027963	655	15.03	1.73	12	0.14	145.00	1259.00	2645	20240102	-17.58	1750	20231020	24.57	2645	-17.58	20240102	2045	6.60	20240122	2645	-17.58	20240102	1750	24.57	20231020	2.28	N	299170	100	30 억	323278	N	N	N	N
61	20240220	130956	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2175	-5	5	-0.23	81559180	37559	40.20	2215	2215	2150	2830	1530	2180	2171.49	1.08	-7073	2250	2215	2195	2160	2140	2205	2150	30	650	100	1560	5	1	30027963	653	15.00	1.73	12	0.13	145.00	1259.00	2645	20240102	-17.77	1750	20231020	24.29	2645	-17.77	20240102	2045	6.36	20240122	2645	-17.77	20240102	1750	24.29	20231020	2.28	N	299170	100	30 억	323278	N	N	N	N
62	20240220	120947	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2180	0	3	0.00	73782490	33996	36.39	2215	2215	2150	2830	1530	2180	2170.33	1.08	-6609	2250	2215	2195	2160	2140	2205	2150	30	650	100	1560	5	1	30027963	655	15.03	1.73	12	0.11	145.00	1259.00	2645	20240102	-17.58	1750	20231020	24.57	2645	-17.58	20240102	2045	6.60	20240122	2645	-17.58	20240102	1750	24.57	20231020	2.28	N	299170	100	30 억	323278	N	N	N	N
63	20240220	110950	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2170	-10	5	-0.46	44456910	20535	21.98	2215	2215	2150	2830	1530	2180	2164.93	1.08	-6828	2250	2215	2195	2160	2140	2205	2150	30	650	100	1560	5	1	30027963	652	14.97	1.72	12	0.07	145.00	1259.00	2645	20240102	-17.96	1750	20231020	24.00	2645	-17.96	20240102	2045	6.11	20240122	2645	-17.96	20240102	1750	24.00	20231020	2.28	N	299170	100	30 억	323278	N	N	N	N
64	20240220	100942	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2165	-15	5	-0.69	38395790	17733	18.98	2215	2215	2150	2830	1530	2180	2165.22	1.08	-5911	2250	2215	2195	2160	2140	2205	2150	30	650	100	1560	5	1	30027963	650	14.93	1.72	12	0.06	145.00	1259.00	2645	20240102	-18.15	1750	20231020	23.71	2645	-18.15	20240102	2045	5.87	20240122	2645	-18.15	20240102	1750	23.71	20231020	2.28	N	299170	100	30 억	323278	N	N	N	N
65	20240220	091001	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2190	10	2	0.46	4526665	2078	2.22	2215	2215	2175	2830	1530	2180	2178.38	1.08	-1438	2250	2215	2195	2160	2140	2205	2150	30	650	100	1560	5	1	30027963	658	15.10	1.74	12	0.01	145.00	1259.00	2645	20240102	-17.20	1750	20231020	25.14	2645	-17.20	20240102	2045	7.09	20240122	2645	-17.20	20240102	1750	25.14	20231020	2.28	N	299170	100	30 억	323278	N	N	N	N
66	20240219	160956	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2180	-20	5	-0.91	203852205	92793	97.09	2205	2230	2175	2860	1540	2200	2196.98	1.01	19072	2230	2215	2190	2175	2150	2220	2180	30	660	100	1580	5	1	30027963	655	15.03	1.73	12	0.31	145.00	1259.00	2645	20240102	-17.58	1750	20231020	24.57	2645	-17.58	20240102	2045	6.60	20240122	2645	-17.58	20240102	1750	24.57	20231020	2.15	N	299170	100	30 억	303674	N	N	N	N
67	20240219	151000	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2190	-10	5	-0.45	186074785	84642	88.56	2205	2230	2175	2860	1540	2200	2198.37	1.01	15670	2230	2215	2190	2175	2150	2220	2180	30	660	100	1580	5	1	30027963	658	15.10	1.74	12	0.28	145.00	1259.00	2645	20240102	-17.20	1750	20231020	25.14	2645	-17.20	20240102	2045	7.09	20240122	2645	-17.20	20240102	1750	25.14	20231020	2.15	N	299170	100	30 억	303674	N	N	N	N
68	20240219	141000	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2200	0	3	0.00	166957260	75890	79.40	2205	2230	2175	2860	1540	2200	2199.99	1.01	12935	2230	2215	2190	2175	2150	2220	2180	30	660	100	1580	5	1	30027963	661	15.17	1.75	12	0.25	145.00	1259.00	2645	20240102	-16.82	1750	20231020	25.71	2645	-16.82	20240102	2045	7.58	20240122	2645	-16.82	20240102	1750	25.71	20231020	2.15	N	299170	100	30 억	303674	N	N	N	N
69	20240219	130957	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2195	-5	5	-0.23	152441460	69240	72.44	2205	2230	2180	2860	1540	2200	2201.64	1.01	12913	2230	2215	2190	2175	2150	2220	2180	30	660	100	1580	5	1	30027963	659	15.14	1.74	12	0.23	145.00	1259.00	2645	20240102	-17.01	1750	20231020	25.43	2645	-17.01	20240102	2045	7.33	20240122	2645	-17.01	20240102	1750	25.43	20231020	2.15	N	299170	100	30 억	303674	N	N	N	N
70	20240219	120956	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2205	5	2	0.23	148388505	67397	70.52	2205	2230	2180	2860	1540	2200	2201.71	1.01	13886	2230	2215	2190	2175	2150	2220	2180	30	660	100	1580	5	1	30027963	662	15.21	1.75	12	0.22	145.00	1259.00	2645	20240102	-16.64	1750	20231020	26.00	2645	-16.64	20240102	2045	7.82	20240122	2645	-16.64	20240102	1750	26.00	20231020	2.15	N	299170	100	30 억	303674	N	N	N	N
71	20240219	110953	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2200	0	3	0.00	94132330	42598	44.57	2205	2230	2190	2860	1540	2200	2209.78	1.01	7387	2230	2215	2190	2175	2150	2220	2180	30	660	100	1580	5	1	30027963	661	15.17	1.75	12	0.14	145.00	1259.00	2645	20240102	-16.82	1750	20231020	25.71	2645	-16.82	20240102	2045	7.58	20240122	2645	-16.82	20240102	1750	25.71	20231020	2.15	N	299170	100	30 억	303674	N	N	N	N
72	20240219	100949	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2205	5	2	0.23	65886475	29784	31.16	2205	2230	2190	2860	1540	2200	2212.14	1.01	1766	2230	2215	2190	2175	2150	2220	2180	30	660	100	1580	5	1	30027963	662	15.21	1.75	12	0.10	145.00	1259.00	2645	20240102	-16.64	1750	20231020	26.00	2645	-16.64	20240102	2045	7.82	20240122	2645	-16.64	20240102	1750	26.00	20231020	2.15	N	299170	100	30 억	303674	N	N	N	N
73	20240219	090950	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2195	-5	5	-0.23	12044920	5468	5.72	2205	2215	2190	2860	1540	2200	2202.80	1.01	-1181	2230	2215	2190	2175	2150	2220	2180	30	660	100	1580	5	1	30027963	659	15.14	1.74	12	0.02	145.00	1259.00	2645	20240102	-17.01	1750	20231020	25.43	2645	-17.01	20240102	2045	7.33	20240122	2645	-17.01	20240102	1750	25.43	20231020	2.15	N	299170	100	30 억	303674	N	N	N	N
74	20240216	160942	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2200	0	3	0.00	208452805	95575	101.23	2200	2205	2165	2860	1540	2200	2181.01	0.97	11414	2233	2216	2188	2171	2143	2225	2180	30	660	100	1580	5	1	30027963	661	15.17	1.75	12	0.32	145.00	1259.00	2645	20240102	-16.82	1750	20231020	25.71	2645	-16.82	20240102	2045	7.58	20240122	2645	-16.82	20240102	1750	25.71	20231020	2.15	N	299170	100	30 억	291540	N	N	N	N
75	20240216	150950	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2195	-5	5	-0.23	197920280	90780	96.15	2200	2205	2165	2860	1540	2200	2180.19	0.97	9821	2233	2216	2188	2171	2143	2225	2180	30	660	100	1580	5	1	30027963	659	15.14	1.74	12	0.30	145.00	1259.00	2645	20240102	-17.01	1750	20231020	25.43	2645	-17.01	20240102	2045	7.33	20240122	2645	-17.01	20240102	1750	25.43	20231020	2.15	N	299170	100	30 억	291540	N	N	N	N
76	20240216	140954	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2185	-15	5	-0.68	180979625	83052	87.96	2200	2205	2165	2860	1540	2200	2179.08	0.97	9328	2233	2216	2188	2171	2143	2225	2180	30	660	100	1580	5	1	30027963	656	15.07	1.74	12	0.28	145.00	1259.00	2645	20240102	-17.39	1750	20231020	24.86	2645	-17.39	20240102	2045	6.85	20240122	2645	-17.39	20240102	1750	24.86	20231020	2.15	N	299170	100	30 억	291540	N	N	N	N
77	20240216	130949	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2185	-15	5	-0.68	160372560	73596	77.95	2200	2205	2165	2860	1540	2200	2179.06	0.97	7626	2233	2216	2188	2171	2143	2225	2180	30	660	100	1580	5	1	30027963	656	15.07	1.74	12	0.25	145.00	1259.00	2645	20240102	-17.39	1750	20231020	24.86	2645	-17.39	20240102	2045	6.85	20240122	2645	-17.39	20240102	1750	24.86	20231020	2.15	N	299170	100	30 억	291540	N	N	N	N
78	20240216	120952	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2195	-5	5	-0.23	127259460	58324	61.77	2200	2205	2165	2860	1540	2200	2181.90	0.97	4197	2233	2216	2188	2171	2143	2225	2180	30	660	100	1580	5	1	30027963	659	15.14	1.74	12	0.19	145.00	1259.00	2645	20240102	-17.01	1750	20231020	25.43	2645	-17.01	20240102	2045	7.33	20240122	2645	-17.01	20240102	1750	25.43	20231020	2.15	N	299170	100	30 억	291540	N	N	N	N
79	20240216	110957	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2165	-35	5	-1.59	121004715	55466	58.75	2200	2205	2165	2860	1540	2200	2181.56	0.97	4903	2233	2216	2188	2171	2143	2225	2180	30	660	100	1580	5	1	30027963	650	14.93	1.72	12	0.18	145.00	1259.00	2645	20240102	-18.15	1750	20231020	23.71	2645	-18.15	20240102	2045	5.87	20240122	2645	-18.15	20240102	1750	23.71	20231020	2.15	N	299170	100	30 억	291540	N	N	N	N
80	20240216	100951	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2190	-10	5	-0.45	35564480	16284	17.25	2200	2200	2170	2860	1540	2200	2183.88	0.97	-2560	2233	2216	2188	2171	2143	2225	2180	30	660	100	1580	5	1	30027963	658	15.10	1.74	12	0.05	145.00	1259.00	2645	20240102	-17.20	1750	20231020	25.14	2645	-17.20	20240102	2045	7.09	20240122	2645	-17.20	20240102	1750	25.14	20231020	2.15	N	299170	100	30 억	291540	N	N	N	N
81	20240216	090944	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2200	0	3	0.00	14410515	6564	6.95	2200	2200	2185	2860	1540	2200	2195.29	0.97	470	2233	2216	2188	2171	2143	2225	2180	30	660	100	1580	5	1	30027963	661	15.17	1.75	12	0.02	145.00	1259.00	2645	20240102	-16.82	1750	20231020	25.71	2645	-16.82	20240102	2045	7.58	20240122	2645	-16.82	20240102	1750	25.71	20231020	2.15	N	299170	100	30 억	291540	N	N	N	N
82	20240215	160942	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2200	20	2	0.92	205593560	94135	141.74	2170	2205	2160	2830	1530	2180	2184.02	0.96	4166	2220	2200	2175	2155	2130	2210	2165	30	650	100	1560	5	1	30027963	661	15.17	1.75	12	0.31	145.00	1259.00	2645	20240102	-16.82	1750	20231020	25.71	2645	-16.82	20240102	2045	7.58	20240122	2645	-16.82	20240102	1750	25.71	20231020	2.06	N	299170	100	30 억	287374	N	N	N	N
83	20240215	150948	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2190	10	2	0.46	198010420	90683	136.54	2170	2205	2160	2830	1530	2180	2183.55	0.96	4714	2220	2200	2175	2155	2130	2210	2165	30	650	100	1560	5	1	30027963	658	15.10	1.74	12	0.30	145.00	1259.00	2645	20240102	-17.20	1750	20231020	25.14	2645	-17.20	20240102	2045	7.09	20240122	2645	-17.20	20240102	1750	25.14	20231020	2.06	N	299170	100	30 억	287374	N	N	N	N
84	20240215	140941	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2180	0	3	0.00	176217410	80678	121.47	2170	2205	2160	2830	1530	2180	2184.21	0.96	4582	2220	2200	2175	2155	2130	2210	2165	30	650	100	1560	5	1	30027963	655	15.03	1.73	12	0.27	145.00	1259.00	2645	20240102	-17.58	1750	20231020	24.57	2645	-17.58	20240102	2045	6.60	20240122	2645	-17.58	20240102	1750	24.57	20231020	2.06	N	299170	100	30 억	287374	N	N	N	N
85	20240215	130916	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2195	15	2	0.69	162110305	74222	111.75	2170	2205	2160	2830	1530	2180	2184.13	0.96	4464	2220	2200	2175	2155	2130	2210	2165	30	650	100	1560	5	1	30027963	659	15.14	1.74	12	0.25	145.00	1259.00	2645	20240102	-17.01	1750	20231020	25.43	2645	-17.01	20240102	2045	7.33	20240122	2645	-17.01	20240102	1750	25.43	20231020	2.06	N	299170	100	30 억	287374	N	N	N	N
86	20240215	120942	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2200	20	2	0.92	113342360	51940	78.20	2170	2200	2160	2830	1530	2180	2182.18	0.96	4007	2220	2200	2175	2155	2130	2210	2165	30	650	100	1560	5	1	30027963	661	15.17	1.75	12	0.17	145.00	1259.00	2645	20240102	-16.82	1750	20231020	25.71	2645	-16.82	20240102	2045	7.58	20240122	2645	-16.82	20240102	1750	25.71	20231020	2.06	N	299170	100	30 억	287374	N	N	N	N
87	20240215	110934	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2195	15	2	0.69	76522335	35162	52.94	2170	2195	2160	2830	1530	2180	2176.28	0.96	5836	2220	2200	2175	2155	2130	2210	2165	30	650	100	1560	5	1	30027963	659	15.14	1.74	12	0.12	145.00	1259.00	2645	20240102	-17.01	1750	20231020	25.43	2645	-17.01	20240102	2045	7.33	20240122	2645	-17.01	20240102	1750	25.43	20231020	2.06	N	299170	100	30 억	287374	N	N	N	N
88	20240215	100934	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2180	0	3	0.00	27674825	12759	19.21	2170	2185	2160	2830	1530	2180	2169.04	0.96	-598	2220	2200	2175	2155	2130	2210	2165	30	650	100	1560	5	1	30027963	655	15.03	1.73	12	0.04	145.00	1259.00	2645	20240102	-17.58	1750	20231020	24.57	2645	-17.58	20240102	2045	6.60	20240122	2645	-17.58	20240102	1750	24.57	20231020	2.06	N	299170	100	30 억	287374	N	N	N	N
89	20240215	090937	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2180	0	3	0.00	5283570	2433	3.66	2170	2180	2170	2830	1530	2180	2171.63	0.96	-1458	2220	2200	2175	2155	2130	2210	2165	30	650	100	1560	5	1	30027963	655	15.03	1.73	12	0.01	145.00	1259.00	2645	20240102	-17.58	1750	20231020	24.57	2645	-17.58	20240102	2045	6.60	20240122	2645	-17.58	20240102	1750	24.57	20231020	2.06	N	299170	100	30 억	287374	N	N	N	N
90	20240214	160931	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2180	10	2	0.46	142161985	65539	51.83	2170	2195	2150	2820	1520	2170	2169.12	0.93	8683	2236	2202	2156	2122	2076	2220	2140	30	650	100	1560	5	1	30027963	655	15.03	1.73	12	0.22	145.00	1259.00	2645	20240102	-17.58	1750	20231020	24.57	2645	-17.58	20240102	2045	6.60	20240122	2645	-17.58	20240102	1750	24.57	20231020	1.87	N	299170	100	30 억	278691	N	N	N	N
91	20240214	150933	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2175	5	2	0.23	138882560	64033	50.64	2170	2195	2150	2820	1520	2170	2168.92	0.93	7952	2236	2202	2156	2122	2076	2220	2140	30	650	100	1560	5	1	30027963	653	15.00	1.73	12	0.21	145.00	1259.00	2645	20240102	-17.77	1750	20231020	24.29	2645	-17.77	20240102	2045	6.36	20240122	2645	-17.77	20240102	1750	24.29	20231020	1.87	N	299170	100	30 억	278691	N	N	N	N
92	20240214	140929	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2180	10	2	0.46	94659360	43660	34.53	2170	2195	2150	2820	1520	2170	2168.10	0.93	4176	2236	2202	2156	2122	2076	2220	2140	30	650	100	1560	5	1	30027963	655	15.03	1.73	12	0.15	145.00	1259.00	2645	20240102	-17.58	1750	20231020	24.57	2645	-17.58	20240102	2045	6.60	20240122	2645	-17.58	20240102	1750	24.57	20231020	1.87	N	299170	100	30 억	278691	N	N	N	N
93	20240214	130932	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2185	15	2	0.69	90903765	41937	33.17	2170	2195	2150	2820	1520	2170	2167.63	0.93	3961	2236	2202	2156	2122	2076	2220	2140	30	650	100	1560	5	1	30027963	656	15.07	1.74	12	0.14	145.00	1259.00	2645	20240102	-17.39	1750	20231020	24.86	2645	-17.39	20240102	2045	6.85	20240122	2645	-17.39	20240102	1750	24.86	20231020	1.87	N	299170	100	30 억	278691	N	N	N	N
94	20240214	120923	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2180	10	2	0.46	74701330	34480	27.27	2170	2195	2150	2820	1520	2170	2166.51	0.93	3348	2236	2202	2156	2122	2076	2220	2140	30	650	100	1560	5	1	30027963	655	15.03	1.73	12	0.11	145.00	1259.00	2645	20240102	-17.58	1750	20231020	24.57	2645	-17.58	20240102	2045	6.60	20240122	2645	-17.58	20240102	1750	24.57	20231020	1.87	N	299170	100	30 억	278691	N	N	N	N
95	20240214	110930	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2175	5	2	0.23	61461060	28419	22.48	2170	2175	2150	2820	1520	2170	2162.67	0.93	2921	2236	2202	2156	2122	2076	2220	2140	30	650	100	1560	5	1	30027963	653	15.00	1.73	12	0.09	145.00	1259.00	2645	20240102	-17.77	1750	20231020	24.29	2645	-17.77	20240102	2045	6.36	20240122	2645	-17.77	20240102	1750	24.29	20231020	1.87	N	299170	100	30 억	278691	N	N	N	N
96	20240214	090922	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2175	5	2	0.23	3715180	1710	1.35	2170	2175	2170	2820	1520	2170	2172.62	0.93	-84	2236	2202	2156	2122	2076	2220	2140	30	650	100	1560	5	1	30027963	653	15.00	1.73	12	0.01	145.00	1259.00	2645	20240102	-17.77	1750	20231020	24.29	2645	-17.77	20240102	2045	6.36	20240122	2645	-17.77	20240102	1750	24.29	20231020	1.87	N	299170	100	30 억	278691	N	N	N	N
97	20240213	160919	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2170	20	2	0.93	271037815	126402	38.41	2115	2190	2110	2795	1505	2150	2144.25	0.90	14285	2250	2200	2165	2115	2080	2225	2140	30	645	100	1540	5	1	30027963	652	14.97	1.72	12	0.42	145.00	1259.00	2645	20240102	-17.96	1750	20231020	24.00	2645	-17.96	20240102	2045	6.11	20240122	2645	-17.96	20240102	1750	24.00	20231020	1.92	N	299170	100	30 억	270414	N	N	N	N
98	20240213	150918	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2170	20	2	0.93	264289670	123293	37.47	2115	2190	2110	2795	1505	2150	2143.59	0.90	14578	2250	2200	2165	2115	2080	2225	2140	30	645	100	1540	5	1	30027963	652	14.97	1.72	12	0.41	145.00	1259.00	2645	20240102	-17.96	1750	20231020	24.00	2645	-17.96	20240102	2045	6.11	20240122	2645	-17.96	20240102	1750	24.00	20231020	1.92	N	299170	100	30 억	270414	N	N	N	N
99	20240213	140927	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2150	0	3	0.00	185541455	87091	26.47	2115	2190	2110	2795	1505	2150	2130.43	0.90	14919	2250	2200	2165	2115	2080	2225	2140	30	645	100	1540	5	1	30027963	646	14.83	1.71	12	0.29	145.00	1259.00	2645	20240102	-18.71	1750	20231020	22.86	2645	-18.71	20240102	2045	5.13	20240122	2645	-18.71	20240102	1750	22.86	20231020	1.92	N	299170	100	30 억	270414	N	N	N	N
100	20240213	130915	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2150	0	3	0.00	176176155	82733	25.14	2115	2190	2110	2795	1505	2150	2129.45	0.90	12724	2250	2200	2165	2115	2080	2225	2140	30	645	100	1540	5	1	30027963	646	14.83	1.71	12	0.28	145.00	1259.00	2645	20240102	-18.71	1750	20231020	22.86	2645	-18.71	20240102	2045	5.13	20240122	2645	-18.71	20240102	1750	22.86	20231020	1.92	N	299170	100	30 억	270414	N	N	N	N
101	20240213	120925	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2150	0	3	0.00	173516095	81494	24.77	2115	2190	2110	2795	1505	2150	2129.19	0.90	12724	2250	2200	2165	2115	2080	2225	2140	30	645	100	1540	5	1	30027963	646	14.83	1.71	12	0.27	145.00	1259.00	2645	20240102	-18.71	1750	20231020	22.86	2645	-18.71	20240102	2045	5.13	20240122	2645	-18.71	20240102	1750	22.86	20231020	1.92	N	299170	100	30 억	270414	N	N	N	N
102	20240213	110948	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2145	-5	5	-0.23	171419045	80517	24.47	2115	2190	2110	2795	1505	2150	2128.98	0.90	12064	2250	2200	2165	2115	2080	2225	2140	30	645	100	1540	5	1	30027963	644	14.79	1.70	12	0.27	145.00	1259.00	2645	20240102	-18.90	1750	20231020	22.57	2645	-18.90	20240102	2045	4.89	20240122	2645	-18.90	20240102	1750	22.57	20231020	1.92	N	299170	100	30 억	270414	N	N	N	N
103	20240213	100807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2145	-5	5	-0.23	152090420	71466	21.72	2115	2190	2110	2795	1505	2150	2128.15	0.90	6491	2250	2200	2165	2115	2080	2225	2140	30	645	100	1540	5	1	30027963	644	14.79	1.70	12	0.24	145.00	1259.00	2645	20240102	-18.90	1750	20231020	22.57	2645	-18.90	20240102	2045	4.89	20240122	2645	-18.90	20240102	1750	22.57	20231020	1.92	N	299170	100	30 억	270414	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History