KissMeData/069920/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-255	5	-8.42	278224140	96932	115.84	3025	3025	2730	3935	2125	3030	2871.23	0.53	-5643	3136	3082	3001	2947	2866	3042	2907	129	905	500	2060	5	1	25826362	717	-6.45	1.24	12	0.38	-430.00	2242.00	5470	20230508	-49.27	2390	20231019	16.11	3540	-21.61	20240110	2730	1.65	20240229	5470	-49.27	20230508	2390	16.11	20231019	1.31	N	069920	500	129 억	135955	N	N	N	N
3	20240229	150615	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-165	5	-5.45	191638655	66187	79.10	3025	3025	2830	3935	2125	3030	2895.41	0.53	-5885	3136	3082	3001	2947	2866	3042	2907	129	905	500	2060	5	1	25826362	740	-6.66	1.28	12	0.26	-430.00	2242.00	5470	20230508	-47.62	2390	20231019	19.87	3540	-19.07	20240110	2830	1.24	20240229	5470	-47.62	20230508	2390	19.87	20231019	1.31	N	069920	500	129 억	135955	N	N	N	N
4	20240229	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-135	5	-4.46	163896250	56496	67.51	3025	3025	2830	3935	2125	3030	2901.02	0.53	-4174	3136	3082	3001	2947	2866	3042	2907	129	905	500	2060	5	1	25826362	748	-6.73	1.29	12	0.22	-430.00	2242.00	5470	20230508	-47.07	2390	20231019	21.13	3540	-18.22	20240110	2830	2.30	20240229	5470	-47.07	20230508	2390	21.13	20231019	1.31	N	069920	500	129 억	135955	N	N	N	N
5	20240229	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-165	5	-5.45	142891720	49194	58.79	3025	3025	2830	3935	2125	3030	2904.66	0.53	-4775	3136	3082	3001	2947	2866	3042	2907	129	905	500	2060	5	1	25826362	740	-6.66	1.28	12	0.19	-430.00	2242.00	5470	20230508	-47.62	2390	20231019	19.87	3540	-19.07	20240110	2830	1.24	20240229	5470	-47.62	20230508	2390	19.87	20231019	1.31	N	069920	500	129 억	135955	N	N	N	N
6	20240229	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-105	5	-3.47	75503345	25721	30.74	3025	3025	2895	3935	2125	3030	2935.47	0.53	-3374	3136	3082	3001	2947	2866	3042	2907	129	905	500	2060	5	1	25826362	755	-6.80	1.30	12	0.10	-430.00	2242.00	5470	20230508	-46.53	2390	20231019	22.38	3540	-17.37	20240110	2830	3.36	20240219	5470	-46.53	20230508	2390	22.38	20231019	1.31	N	069920	500	129 억	135955	N	N	N	N
7	20240229	110615	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-70	5	-2.31	45027365	15255	18.23	3025	3025	2895	3935	2125	3030	2951.65	0.53	-1651	3136	3082	3001	2947	2866	3042	2907	129	905	500	2060	5	1	25826362	764	-6.88	1.32	12	0.06	-430.00	2242.00	5470	20230508	-45.89	2390	20231019	23.85	3540	-16.38	20240110	2830	4.59	20240219	5470	-45.89	20230508	2390	23.85	20231019	1.31	N	069920	500	129 억	135955	N	N	N	N
8	20240229	100615	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-80	5	-2.64	28170345	9474	11.32	3025	3025	2950	3935	2125	3030	2973.44	0.53	-1437	3136	3082	3001	2947	2866	3042	2907	129	905	500	2060	5	1	25826362	762	-6.86	1.32	12	0.04	-430.00	2242.00	5470	20230508	-46.07	2390	20231019	23.43	3540	-16.67	20240110	2830	4.24	20240219	5470	-46.07	20230508	2390	23.43	20231019	1.31	N	069920	500	129 억	135955	N	N	N	N
9	20240229	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-30	5	-0.99	63250	21	0.03	3025	3025	3000	3935	2125	3030	3011.90	0.53	-12	3136	3082	3001	2947	2866	3042	2907	129	905	500	2060	5	1	25826362	775	-6.98	1.34	12	0.00	-430.00	2242.00	5470	20230508	-45.16	2390	20231019	25.52	3540	-15.25	20240110	2830	6.01	20240219	5470	-45.16	20230508	2390	25.52	20231019	1.31	N	069920	500	129 억	135955	N	N	N	N
10	20240228	160539	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	0	3	0.00	249383430	83429	60.43	3035	3055	2920	3935	2125	3030	2989.17	0.65	-30873	3203	3116	3038	2951	2873	3077	2912	129	905	500	2060	5	1	25826362	783	-7.05	1.35	12	0.32	-430.00	2242.00	5470	20230508	-44.61	2390	20231019	26.78	3540	-14.41	20240110	2830	7.07	20240219	5470	-44.61	20230508	2390	26.78	20231019	1.28	N	069920	500	129 억	167573	N	N	N	N
11	20240228	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-60	5	-1.98	185913915	62264	45.10	3035	3055	2935	3935	2125	3030	2985.90	0.65	-19075	3203	3116	3038	2951	2873	3077	2912	129	905	500	2060	5	1	25826362	767	-6.91	1.32	12	0.24	-430.00	2242.00	5470	20230508	-45.70	2390	20231019	24.27	3540	-16.10	20240110	2830	4.95	20240219	5470	-45.70	20230508	2390	24.27	20231019	1.28	N	069920	500	129 억	167573	N	N	N	N
12	20240228	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-15	5	-0.50	129424700	43208	31.29	3035	3055	2955	3935	2125	3030	2995.39	0.65	-18569	3203	3116	3038	2951	2873	3077	2912	129	905	500	2060	5	1	25826362	779	-7.01	1.34	12	0.17	-430.00	2242.00	5470	20230508	-44.88	2390	20231019	26.15	3540	-14.83	20240110	2830	6.54	20240219	5470	-44.88	20230508	2390	26.15	20231019	1.28	N	069920	500	129 억	167573	N	N	N	N
13	20240228	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-15	5	-0.50	103434175	34514	25.00	3035	3055	2955	3935	2125	3030	2996.88	0.65	-16433	3203	3116	3038	2951	2873	3077	2912	129	905	500	2060	5	1	25826362	779	-7.01	1.34	12	0.13	-430.00	2242.00	5470	20230508	-44.88	2390	20231019	26.15	3540	-14.83	20240110	2830	6.54	20240219	5470	-44.88	20230508	2390	26.15	20231019	1.28	N	069920	500	129 억	167573	N	N	N	N
14	20240228	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-35	5	-1.16	86829215	28937	20.96	3035	3055	2955	3935	2125	3030	3000.63	0.65	-14227	3203	3116	3038	2951	2873	3077	2912	129	905	500	2060	5	1	25826362	773	-6.97	1.34	12	0.11	-430.00	2242.00	5470	20230508	-45.25	2390	20231019	25.31	3540	-15.40	20240110	2830	5.83	20240219	5470	-45.25	20230508	2390	25.31	20231019	1.28	N	069920	500	129 억	167573	N	N	N	N
15	20240228	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-15	5	-0.50	55568865	18436	13.35	3035	3055	2985	3935	2125	3030	3014.15	0.65	-12091	3203	3116	3038	2951	2873	3077	2912	129	905	500	2060	5	1	25826362	779	-7.01	1.34	12	0.07	-430.00	2242.00	5470	20230508	-44.88	2390	20231019	26.15	3540	-14.83	20240110	2830	6.54	20240219	5470	-44.88	20230508	2390	26.15	20231019	1.28	N	069920	500	129 억	167573	N	N	N	N
16	20240228	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	20	2	0.66	18429495	6093	4.41	3035	3055	3000	3935	2125	3030	3024.70	0.65	-3299	3203	3116	3038	2951	2873	3077	2912	129	905	500	2060	5	1	25826362	788	-7.09	1.36	12	0.02	-430.00	2242.00	5470	20230508	-44.24	2390	20231019	27.62	3540	-13.84	20240110	2830	7.77	20240219	5470	-44.24	20230508	2390	27.62	20231019	1.28	N	069920	500	129 억	167573	N	N	N	N
17	20240228	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	0	3	0.00	682835	225	0.16	3035	3040	3025	3935	2125	3030	3034.82	0.65	-121	3203	3116	3038	2951	2873	3077	2912	129	905	500	2060	5	1	25826362	783	-7.05	1.35	12	0.00	-430.00	2242.00	5470	20230508	-44.61	2390	20231019	26.78	3540	-14.41	20240110	2830	7.07	20240219	5470	-44.61	20230508	2390	26.78	20231019	1.28	N	069920	500	129 억	167573	N	N	N	N
18	20240227	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-100	5	-3.19	416942770	137968	70.13	3070	3125	2960	4065	2195	3130	3022.03	0.71	-17411	3316	3222	3091	2997	2866	3270	3045	129	935	500	2120	5	1	25826362	783	-7.05	1.35	12	0.53	-430.00	2242.00	5470	20230508	-44.61	2390	20231019	26.78	3540	-14.41	20240110	2830	7.07	20240219	5470	-44.61	20230508	2390	26.78	20231019	1.28	N	069920	500	129 억	184411	N	N	N	N
19	20240227	150615	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-110	5	-3.51	366596000	121268	61.64	3070	3125	2960	4065	2195	3130	3023.02	0.71	-14065	3316	3222	3091	2997	2866	3270	3045	129	935	500	2120	5	1	25826362	780	-7.02	1.35	12	0.47	-430.00	2242.00	5470	20230508	-44.79	2390	20231019	26.36	3540	-14.69	20240110	2830	6.71	20240219	5470	-44.79	20230508	2390	26.36	20231019	1.28	N	069920	500	129 억	184411	N	N	N	N
20	20240227	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-80	5	-2.56	245309150	80722	41.03	3070	3125	3005	4065	2195	3130	3038.94	0.71	-10998	3316	3222	3091	2997	2866	3270	3045	129	935	500	2120	5	1	25826362	788	-7.09	1.36	12	0.31	-430.00	2242.00	5470	20230508	-44.24	2390	20231019	27.62	3540	-13.84	20240110	2830	7.77	20240219	5470	-44.24	20230508	2390	27.62	20231019	1.28	N	069920	500	129 억	184411	N	N	N	N
21	20240227	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-105	5	-3.35	222999315	73361	37.29	3070	3125	3005	4065	2195	3130	3039.75	0.71	-10197	3316	3222	3091	2997	2866	3270	3045	129	935	500	2120	5	1	25826362	781	-7.03	1.35	12	0.28	-430.00	2242.00	5470	20230508	-44.70	2390	20231019	26.57	3540	-14.55	20240110	2830	6.89	20240219	5470	-44.70	20230508	2390	26.57	20231019	1.28	N	069920	500	129 억	184411	N	N	N	N
22	20240227	120616	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-105	5	-3.35	215935685	71031	36.11	3070	3125	3005	4065	2195	3130	3040.02	0.71	-10796	3316	3222	3091	2997	2866	3270	3045	129	935	500	2120	5	1	25826362	781	-7.03	1.35	12	0.28	-430.00	2242.00	5470	20230508	-44.70	2390	20231019	26.57	3540	-14.55	20240110	2830	6.89	20240219	5470	-44.70	20230508	2390	26.57	20231019	1.28	N	069920	500	129 억	184411	N	N	N	N
23	20240227	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-60	5	-1.92	143153935	46981	23.88	3070	3125	3005	4065	2195	3130	3047.06	0.71	-11489	3316	3222	3091	2997	2866	3270	3045	129	935	500	2120	5	1	25826362	793	-7.14	1.37	12	0.18	-430.00	2242.00	5470	20230508	-43.88	2390	20231019	28.45	3540	-13.28	20240110	2830	8.48	20240219	5470	-43.88	20230508	2390	28.45	20231019	1.28	N	069920	500	129 억	184411	N	N	N	N
24	20240227	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	-35	5	-1.12	118114945	38849	19.75	3070	3125	3005	4065	2195	3130	3040.36	0.71	-8590	3316	3222	3091	2997	2866	3270	3045	129	935	500	2120	5	1	25826362	799	-7.20	1.38	12	0.15	-430.00	2242.00	5470	20230508	-43.42	2390	20231019	29.50	3540	-12.57	20240110	2830	9.36	20240219	5470	-43.42	20230508	2390	29.50	20231019	1.28	N	069920	500	129 억	184411	N	N	N	N
25	20240227	090612	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	-10	5	-0.32	24470425	7965	4.05	3070	3125	3050	4065	2195	3130	3072.24	0.71	1635	3316	3222	3091	2997	2866	3270	3045	129	935	500	2120	5	1	25826362	806	-7.26	1.39	12	0.03	-430.00	2242.00	5470	20230508	-42.96	2390	20231019	30.54	3540	-11.86	20240110	2830	10.25	20240219	5470	-42.96	20230508	2390	30.54	20231019	1.28	N	069920	500	129 억	184411	N	N	N	N
26	20240226	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	95	2	3.13	605790590	195681	185.54	2960	3185	2960	3945	2125	3035	3095.80	0.53	41548	3181	3107	3026	2952	2871	3145	2990	129	910	500	2060	5	1	25826362	808	-7.28	1.40	12	0.76	-430.00	2242.00	5470	20230508	-42.78	2390	20231019	30.96	3540	-11.58	20240110	2830	10.60	20240219	5470	-42.78	20230508	2390	30.96	20231019	1.34	N	069920	500	129 억	136675	N	N	N	N
27	20240226	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	65	2	2.14	589207905	190366	180.50	2960	3185	2960	3945	2125	3035	3095.13	0.53	45922	3181	3107	3026	2952	2871	3145	2990	129	910	500	2060	5	1	25826362	801	-7.21	1.38	12	0.74	-430.00	2242.00	5470	20230508	-43.33	2390	20231019	29.71	3540	-12.43	20240110	2830	9.54	20240219	5470	-43.33	20230508	2390	29.71	20231019	1.34	N	069920	500	129 억	136675	N	N	N	N
28	20240226	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	110	2	3.62	491100665	158996	150.75	2960	3185	2960	3945	2125	3035	3088.76	0.53	40833	3181	3107	3026	2952	2871	3145	2990	129	910	500	2060	5	1	25826362	812	-7.31	1.40	12	0.62	-430.00	2242.00	5470	20230508	-42.50	2390	20231019	31.59	3540	-11.16	20240110	2830	11.13	20240219	5470	-42.50	20230508	2390	31.59	20231019	1.34	N	069920	500	129 억	136675	N	N	N	N
29	20240226	130606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	65	2	2.14	448751240	145491	137.95	2960	3185	2960	3945	2125	3035	3084.39	0.53	44555	3181	3107	3026	2952	2871	3145	2990	129	910	500	2060	5	1	25826362	801	-7.21	1.38	12	0.56	-430.00	2242.00	5470	20230508	-43.33	2390	20231019	29.71	3540	-12.43	20240110	2830	9.54	20240219	5470	-43.33	20230508	2390	29.71	20231019	1.34	N	069920	500	129 억	136675	N	N	N	N
30	20240226	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-5	5	-0.16	115305280	38527	36.53	2960	3070	2960	3945	2125	3035	2992.84	0.53	-9052	3181	3107	3026	2952	2871	3145	2990	129	910	500	2060	5	1	25826362	783	-7.05	1.35	12	0.15	-430.00	2242.00	5470	20230508	-44.61	2390	20231019	26.78	3540	-14.41	20240110	2830	7.07	20240219	5470	-44.61	20230508	2390	26.78	20231019	1.34	N	069920	500	129 억	136675	N	N	N	N
31	20240226	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-35	5	-1.15	100995070	33769	32.02	2960	3070	2960	3945	2125	3035	2990.76	0.53	-8573	3181	3107	3026	2952	2871	3145	2990	129	910	500	2060	5	1	25826362	775	-6.98	1.34	12	0.13	-430.00	2242.00	5470	20230508	-45.16	2390	20231019	25.52	3540	-15.25	20240110	2830	6.01	20240219	5470	-45.16	20230508	2390	25.52	20231019	1.34	N	069920	500	129 억	136675	N	N	N	N
32	20240226	100602	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-55	5	-1.81	59216275	19897	18.87	2960	3020	2960	3945	2125	3035	2976.14	0.53	-2535	3181	3107	3026	2952	2871	3145	2990	129	910	500	2060	5	1	25826362	770	-6.93	1.33	12	0.08	-430.00	2242.00	5470	20230508	-45.52	2390	20231019	24.69	3540	-15.82	20240110	2830	5.30	20240219	5470	-45.52	20230508	2390	24.69	20231019	1.34	N	069920	500	129 억	136675	N	N	N	N
33	20240226	090602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-35	5	-1.15	42229580	14212	13.48	2960	3000	2960	3945	2125	3035	2971.40	0.53	841	3181	3107	3026	2952	2871	3145	2990	129	910	500	2060	5	1	25826362	775	-6.98	1.34	12	0.06	-430.00	2242.00	5470	20230508	-45.16	2390	20231019	25.52	3540	-15.25	20240110	2830	6.01	20240219	5470	-45.16	20230508	2390	25.52	20231019	1.34	N	069920	500	129 억	136675	N	N	N	N
34	20240223	160603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	40	2	1.34	318675190	105267	201.66	2945	3100	2945	3890	2100	2995	3027.30	0.49	9887	3138	3066	2958	2886	2778	3012	2832	129	895	500	2030	5	1	25826362	784	-7.06	1.35	12	0.41	-430.00	2242.00	5470	20230508	-44.52	2390	20231019	26.99	3540	-14.27	20240110	2830	7.24	20240219	5470	-44.52	20230508	2390	26.99	20231019	1.34	N	069920	500	129 억	126488	N	N	N	N
35	20240223	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	45	2	1.50	310861845	102682	196.71	2945	3100	2945	3890	2100	2995	3027.42	0.49	10446	3138	3066	2958	2886	2778	3012	2832	129	895	500	2030	5	1	25826362	785	-7.07	1.36	12	0.40	-430.00	2242.00	5470	20230508	-44.42	2390	20231019	27.20	3540	-14.12	20240110	2830	7.42	20240219	5470	-44.42	20230508	2390	27.20	20231019	1.34	N	069920	500	129 억	126488	N	N	N	N
36	20240223	140601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	35	2	1.17	299198780	98839	189.35	2945	3100	2945	3890	2100	2995	3027.13	0.49	10564	3138	3066	2958	2886	2778	3012	2832	129	895	500	2030	5	1	25826362	783	-7.05	1.35	12	0.38	-430.00	2242.00	5470	20230508	-44.61	2390	20231019	26.78	3540	-14.41	20240110	2830	7.07	20240219	5470	-44.61	20230508	2390	26.78	20231019	1.34	N	069920	500	129 억	126488	N	N	N	N
37	20240223	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	25	2	0.83	250771330	82771	158.57	2945	3100	2945	3890	2100	2995	3029.70	0.49	12186	3138	3066	2958	2886	2778	3012	2832	129	895	500	2030	5	1	25826362	780	-7.02	1.35	12	0.32	-430.00	2242.00	5470	20230508	-44.79	2390	20231019	26.36	3540	-14.69	20240110	2830	6.71	20240219	5470	-44.79	20230508	2390	26.36	20231019	1.34	N	069920	500	129 억	126488	N	N	N	N
38	20240223	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	60	2	2.00	225814535	74476	142.68	2945	3100	2945	3890	2100	2995	3032.04	0.49	10671	3138	3066	2958	2886	2778	3012	2832	129	895	500	2030	5	1	25826362	789	-7.10	1.36	12	0.29	-430.00	2242.00	5470	20230508	-44.15	2390	20231019	27.82	3540	-13.70	20240110	2830	7.95	20240219	5470	-44.15	20230508	2390	27.82	20231019	1.34	N	069920	500	129 억	126488	N	N	N	N
39	20240223	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	35	2	1.17	134119655	44168	84.61	2945	3100	2945	3890	2100	2995	3036.58	0.49	9132	3138	3066	2958	2886	2778	3012	2832	129	895	500	2030	5	1	25826362	783	-7.05	1.35	12	0.17	-430.00	2242.00	5470	20230508	-44.61	2390	20231019	26.78	3540	-14.41	20240110	2830	7.07	20240219	5470	-44.61	20230508	2390	26.78	20231019	1.34	N	069920	500	129 억	126488	N	N	N	N
40	20240223	100553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	95	2	3.17	84420240	27940	53.53	2945	3090	2945	3890	2100	2995	3021.48	0.49	12436	3138	3066	2958	2886	2778	3012	2832	129	895	500	2030	5	1	25826362	798	-7.19	1.38	12	0.11	-430.00	2242.00	5470	20230508	-43.51	2390	20231019	29.29	3540	-12.71	20240110	2830	9.19	20240219	5470	-43.51	20230508	2390	29.29	20231019	1.34	N	069920	500	129 억	126488	N	N	N	N
41	20240223	090557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	10	2	0.33	7152255	2387	4.57	2945	3030	2945	3890	2100	2995	2996.34	0.49	-1179	3138	3066	2958	2886	2778	3012	2832	129	895	500	2030	5	1	25826362	776	-6.99	1.34	12	0.01	-430.00	2242.00	5470	20230508	-45.06	2390	20231019	25.73	3540	-15.11	20240110	2830	6.18	20240219	5470	-45.06	20230508	2390	25.73	20231019	1.34	N	069920	500	129 억	126488	N	N	N	N
42	20240222	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	75	2	2.57	152598325	52189	129.55	3030	3030	2850	3795	2045	2920	2923.96	0.50	-2008	3096	3007	2941	2852	2786	2975	2820	129	875	500	1980	5	1	25826362	773	-6.97	1.34	12	0.20	-430.00	2242.00	5470	20230508	-45.25	2390	20231019	25.31	3540	-15.40	20240110	2830	5.83	20240219	5470	-45.25	20230508	2390	25.31	20231019	1.34	N	069920	500	129 억	128496	N	N	N	N
43	20240222	150559	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	70	2	2.40	146590715	50176	124.55	3030	3030	2850	3795	2045	2920	2921.53	0.50	-1447	3096	3007	2941	2852	2786	2975	2820	129	875	500	1980	5	1	25826362	772	-6.95	1.33	12	0.19	-430.00	2242.00	5470	20230508	-45.34	2390	20231019	25.10	3540	-15.54	20240110	2830	5.65	20240219	5470	-45.34	20230508	2390	25.10	20231019	1.34	N	069920	500	129 억	128496	N	N	N	N
44	20240222	140557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	80	2	2.74	124008380	42627	105.81	3030	3030	2850	3795	2045	2920	2909.15	0.50	-662	3096	3007	2941	2852	2786	2975	2820	129	875	500	1980	5	1	25826362	775	-6.98	1.34	12	0.17	-430.00	2242.00	5470	20230508	-45.16	2390	20231019	25.52	3540	-15.25	20240110	2830	6.01	20240219	5470	-45.16	20230508	2390	25.52	20231019	1.34	N	069920	500	129 억	128496	N	N	N	N
45	20240222	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-30	5	-1.03	80785650	27946	69.37	3030	3030	2850	3795	2045	2920	2890.78	0.50	-1295	3096	3007	2941	2852	2786	2975	2820	129	875	500	1980	5	1	25826362	746	-6.72	1.29	12	0.11	-430.00	2242.00	5470	20230508	-47.17	2390	20231019	20.92	3540	-18.36	20240110	2830	2.12	20240219	5470	-47.17	20230508	2390	20.92	20231019	1.34	N	069920	500	129 억	128496	N	N	N	N
46	20240222	120554	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-10	5	-0.34	69653615	24122	59.88	3030	3030	2850	3795	2045	2920	2887.56	0.50	-419	3096	3007	2941	2852	2786	2975	2820	129	875	500	1980	5	1	25826362	752	-6.77	1.30	12	0.09	-430.00	2242.00	5470	20230508	-46.80	2390	20231019	21.76	3540	-17.80	20240110	2830	2.83	20240219	5470	-46.80	20230508	2390	21.76	20231019	1.34	N	069920	500	129 억	128496	N	N	N	N
47	20240222	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-30	5	-1.03	44832165	15548	38.59	3030	3030	2850	3795	2045	2920	2883.47	0.50	-411	3096	3007	2941	2852	2786	2975	2820	129	875	500	1980	5	1	25826362	746	-6.72	1.29	12	0.06	-430.00	2242.00	5470	20230508	-47.17	2390	20231019	20.92	3540	-18.36	20240110	2830	2.12	20240219	5470	-47.17	20230508	2390	20.92	20231019	1.34	N	069920	500	129 억	128496	N	N	N	N
48	20240222	100547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-20	5	-0.68	24171470	8384	20.81	3030	3030	2850	3795	2045	2920	2883.05	0.50	-806	3096	3007	2941	2852	2786	2975	2820	129	875	500	1980	5	1	25826362	749	-6.74	1.29	12	0.03	-430.00	2242.00	5470	20230508	-46.98	2390	20231019	21.34	3540	-18.08	20240110	2830	2.47	20240219	5470	-46.98	20230508	2390	21.34	20231019	1.34	N	069920	500	129 억	128496	N	N	N	N
49	20240222	090555	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	55	2	1.88	1296435	430	1.07	3030	3030	2950	3795	2045	2920	3014.97	0.50	-139	3096	3007	2941	2852	2786	2975	2820	129	875	500	1980	5	1	25826362	768	-6.92	1.33	12	0.00	-430.00	2242.00	5470	20230508	-45.61	2390	20231019	24.48	3540	-15.96	20240110	2830	5.12	20240219	5470	-45.61	20230508	2390	24.48	20231019	1.34	N	069920	500	129 억	128496	N	N	N	N
50	20240221	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-50	5	-1.68	118827870	40286	77.75	2975	3030	2875	3860	2080	2970	2949.61	0.55	-12522	3116	3042	2946	2872	2776	3080	2910	129	890	500	2010	5	1	25826362	754	-6.79	1.30	12	0.16	-430.00	2242.00	5500	20230215	-46.91	2390	20231019	22.18	3540	-17.51	20240110	2830	3.18	20240219	5470	-46.62	20230508	2390	22.18	20231019	1.35	N	069920	500	129 억	141228	N	N	N	N
51	20240221	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-80	5	-2.69	110633630	37478	72.33	2975	3030	2875	3860	2080	2970	2951.96	0.55	-11288	3116	3042	2946	2872	2776	3080	2910	129	890	500	2010	5	1	25826362	746	-6.72	1.29	12	0.15	-430.00	2242.00	5500	20230215	-47.45	2390	20231019	20.92	3540	-18.36	20240110	2830	2.12	20240219	5470	-47.17	20230508	2390	20.92	20231019	1.35	N	069920	500	129 억	141228	N	N	N	N
52	20240221	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-35	5	-1.18	86027800	28975	55.92	2975	3030	2905	3860	2080	2970	2969.04	0.55	-8044	3116	3042	2946	2872	2776	3080	2910	129	890	500	2010	5	1	25826362	758	-6.83	1.31	12	0.11	-430.00	2242.00	5500	20230215	-46.64	2390	20231019	22.80	3540	-17.09	20240110	2830	3.71	20240219	5470	-46.34	20230508	2390	22.80	20231019	1.35	N	069920	500	129 억	141228	N	N	N	N
53	20240221	130548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-45	5	-1.52	79052440	26592	51.32	2975	3030	2905	3860	2080	2970	2972.79	0.55	-6010	3116	3042	2946	2872	2776	3080	2910	129	890	500	2010	5	1	25826362	755	-6.80	1.30	12	0.10	-430.00	2242.00	5500	20230215	-46.82	2390	20231019	22.38	3540	-17.37	20240110	2830	3.36	20240219	5470	-46.53	20230508	2390	22.38	20231019	1.35	N	069920	500	129 억	141228	N	N	N	N
54	20240221	120547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-45	5	-1.52	77604195	26097	50.36	2975	3030	2905	3860	2080	2970	2973.68	0.55	-5542	3116	3042	2946	2872	2776	3080	2910	129	890	500	2010	5	1	25826362	755	-6.80	1.30	12	0.10	-430.00	2242.00	5500	20230215	-46.82	2390	20231019	22.38	3540	-17.37	20240110	2830	3.36	20240219	5470	-46.53	20230508	2390	22.38	20231019	1.35	N	069920	500	129 억	141228	N	N	N	N
55	20240221	110553	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	15	2	0.51	56805145	19035	36.73	2975	3030	2905	3860	2080	2970	2984.25	0.55	-4143	3116	3042	2946	2872	2776	3080	2910	129	890	500	2010	5	1	25826362	771	-6.94	1.33	12	0.07	-430.00	2242.00	5500	20230215	-45.73	2390	20231019	24.90	3540	-15.68	20240110	2830	5.48	20240219	5470	-45.43	20230508	2390	24.90	20231019	1.35	N	069920	500	129 억	141228	N	N	N	N
56	20240221	100545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	15	2	0.51	36074615	12110	23.37	2975	3030	2905	3860	2080	2970	2978.91	0.55	-1875	3116	3042	2946	2872	2776	3080	2910	129	890	500	2010	5	1	25826362	771	-6.94	1.33	12	0.05	-430.00	2242.00	5500	20230215	-45.73	2390	20231019	24.90	3540	-15.68	20240110	2830	5.48	20240219	5470	-45.43	20230508	2390	24.90	20231019	1.35	N	069920	500	129 억	141228	N	N	N	N
57	20240221	090544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	25	2	0.84	519975	174	0.34	2975	2995	2975	3860	2080	2970	2988.36	0.55	-66	3116	3042	2946	2872	2776	3080	2910	129	890	500	2010	5	1	25826362	773	-6.97	1.34	12	0.00	-430.00	2242.00	5500	20230215	-45.55	2390	20231019	25.31	3540	-15.40	20240110	2830	5.83	20240219	5470	-45.25	20230508	2390	25.31	20231019	1.35	N	069920	500	129 억	141228	N	N	N	N
58	20240220	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	80	2	2.77	152463175	51818	43.15	2895	3020	2850	3755	2025	2890	2942.33	0.52	7414	3016	2952	2891	2827	2766	2922	2797	129	865	500	1960	5	1	25826362	767	-6.91	1.32	12	0.20	-430.00	2242.00	6050	20230214	-50.91	2390	20231019	24.27	3540	-16.10	20240110	2830	4.95	20240219	5470	-45.70	20230508	2390	24.27	20231019	1.50	N	069920	500	129 억	133803	N	N	N	N
59	20240220	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	65	2	2.25	132446785	45082	37.54	2895	3020	2850	3755	2025	2890	2937.96	0.52	8936	3016	2952	2891	2827	2766	2922	2797	129	865	500	1960	5	1	25826362	763	-6.87	1.32	12	0.17	-430.00	2242.00	6050	20230214	-51.16	2390	20231019	23.64	3540	-16.53	20240110	2830	4.42	20240219	5470	-45.98	20230508	2390	23.64	20231019	1.50	N	069920	500	129 억	133803	N	N	N	N
60	20240220	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	85	2	2.94	104436265	35584	29.63	2895	3020	2850	3755	2025	2890	2934.99	0.52	7079	3016	2952	2891	2827	2766	2922	2797	129	865	500	1960	5	1	25826362	768	-6.92	1.33	12	0.14	-430.00	2242.00	6050	20230214	-50.83	2390	20231019	24.48	3540	-15.96	20240110	2830	5.12	20240219	5470	-45.61	20230508	2390	24.48	20231019	1.50	N	069920	500	129 억	133803	N	N	N	N
61	20240220	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	95	2	3.29	98906950	33724	28.08	2895	3020	2850	3755	2025	2890	2932.90	0.52	6881	3016	2952	2891	2827	2766	2922	2797	129	865	500	1960	5	1	25826362	771	-6.94	1.33	12	0.13	-430.00	2242.00	6050	20230214	-50.66	2390	20231019	24.90	3540	-15.68	20240110	2830	5.48	20240219	5470	-45.43	20230508	2390	24.90	20231019	1.50	N	069920	500	129 억	133803	N	N	N	N
62	20240220	120541	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	5	2	0.17	36121500	12538	10.44	2895	2905	2850	3755	2025	2890	2880.93	0.52	-487	3016	2952	2891	2827	2766	2922	2797	129	865	500	1960	5	1	25826362	748	-6.73	1.29	12	0.05	-430.00	2242.00	6050	20230214	-52.15	2390	20231019	21.13	3540	-18.22	20240110	2830	2.30	20240219	5470	-47.07	20230508	2390	21.13	20231019	1.50	N	069920	500	129 억	133803	N	N	N	N
63	20240220	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-10	5	-0.35	35187385	12214	10.17	2895	2905	2850	3755	2025	2890	2880.87	0.52	-378	3016	2952	2891	2827	2766	2922	2797	129	865	500	1960	5	1	25826362	744	-6.70	1.28	12	0.05	-430.00	2242.00	6050	20230214	-52.40	2390	20231019	20.50	3540	-18.64	20240110	2830	1.77	20240219	5470	-47.35	20230508	2390	20.50	20231019	1.50	N	069920	500	129 억	133803	N	N	N	N
64	20240220	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	15	2	0.52	28241495	9808	8.17	2895	2905	2850	3755	2025	2890	2879.38	0.52	913	3016	2952	2891	2827	2766	2922	2797	129	865	500	1960	5	1	25826362	750	-6.76	1.30	12	0.04	-430.00	2242.00	6050	20230214	-51.98	2390	20231019	21.55	3540	-17.94	20240110	2830	2.65	20240219	5470	-46.89	20230508	2390	21.55	20231019	1.50	N	069920	500	129 억	133803	N	N	N	N
65	20240220	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-5	5	-0.17	5182860	1807	1.50	2895	2900	2850	3755	2025	2890	2867.59	0.52	-104	3016	2952	2891	2827	2766	2922	2797	129	865	500	1960	5	1	25826362	745	-6.71	1.29	12	0.01	-430.00	2242.00	6050	20230214	-52.31	2390	20231019	20.71	3540	-18.50	20240110	2830	1.94	20240219	5470	-47.26	20230508	2390	20.71	20231019	1.50	N	069920	500	129 억	133803	N	N	N	N
66	20240219	160542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-65	5	-2.20	341850975	119128	109.60	2955	2955	2830	3840	2070	2955	2869.59	0.52	1612	3078	3016	2958	2896	2838	2987	2867	129	885	500	2000	5	1	25826362	746	-6.72	1.29	12	0.46	-430.00	2242.00	6200	20230213	-53.39	2390	20231019	20.92	3540	-18.36	20240110	2830	2.12	20240219	5470	-47.17	20230508	2390	20.92	20231019	1.52	N	069920	500	129 억	134282	N	N	N	N
67	20240219	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-50	5	-1.69	327069745	114005	104.89	2955	2955	2830	3840	2070	2955	2868.91	0.52	2080	3078	3016	2958	2896	2838	2987	2867	129	885	500	2000	5	1	25826362	750	-6.76	1.30	12	0.44	-430.00	2242.00	6200	20230213	-53.15	2390	20231019	21.55	3540	-17.94	20240110	2830	2.65	20240219	5470	-46.89	20230508	2390	21.55	20231019	1.52	N	069920	500	129 억	134282	N	N	N	N
68	20240219	140545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-90	5	-3.05	271036620	94573	87.01	2955	2955	2830	3840	2070	2955	2865.90	0.52	464	3078	3016	2958	2896	2838	2987	2867	129	885	500	2000	5	1	25826362	740	-6.66	1.28	12	0.37	-430.00	2242.00	6200	20230213	-53.79	2390	20231019	19.87	3540	-19.07	20240110	2830	1.24	20240219	5470	-47.62	20230508	2390	19.87	20231019	1.52	N	069920	500	129 억	134282	N	N	N	N
69	20240219	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-80	5	-2.71	266402715	92949	85.52	2955	2955	2830	3840	2070	2955	2866.12	0.52	-763	3078	3016	2958	2896	2838	2987	2867	129	885	500	2000	5	1	25826362	743	-6.69	1.28	12	0.36	-430.00	2242.00	6200	20230213	-53.63	2390	20231019	20.29	3540	-18.79	20240110	2830	1.59	20240219	5470	-47.44	20230508	2390	20.29	20231019	1.52	N	069920	500	129 억	134282	N	N	N	N
70	20240219	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-95	5	-3.21	210215370	73209	67.36	2955	2955	2840	3840	2070	2955	2871.44	0.52	-1931	3078	3016	2958	2896	2838	2987	2867	129	885	500	2000	5	1	25826362	739	-6.65	1.28	12	0.28	-430.00	2242.00	6200	20230213	-53.87	2390	20231019	19.67	3540	-19.21	20240110	2840	0.70	20240219	5470	-47.71	20230508	2390	19.67	20231019	1.52	N	069920	500	129 억	134282	N	N	N	N
71	20240219	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-100	5	-3.38	192072615	66853	61.51	2955	2955	2840	3840	2070	2955	2873.06	0.52	-2060	3078	3016	2958	2896	2838	2987	2867	129	885	500	2000	5	1	25826362	737	-6.64	1.27	12	0.26	-430.00	2242.00	6200	20230213	-53.95	2390	20231019	19.46	3540	-19.35	20240110	2840	0.53	20240219	5470	-47.81	20230508	2390	19.46	20231019	1.52	N	069920	500	129 억	134282	N	N	N	N
72	20240219	100537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-70	5	-2.37	80566145	27925	25.69	2955	2955	2855	3840	2070	2955	2885.09	0.52	-3696	3078	3016	2958	2896	2838	2987	2867	129	885	500	2000	5	1	25826362	745	-6.71	1.29	12	0.11	-430.00	2242.00	6200	20230213	-53.47	2390	20231019	20.71	3540	-18.50	20240110	2855	1.05	20240219	5470	-47.26	20230508	2390	20.71	20231019	1.52	N	069920	500	129 억	134282	N	N	N	N
73	20240219	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-50	5	-1.69	18091565	6234	5.74	2955	2955	2890	3840	2070	2955	2902.08	0.52	1251	3078	3016	2958	2896	2838	2987	2867	129	885	500	2000	5	1	25826362	750	-6.76	1.30	12	0.02	-430.00	2242.00	6200	20230213	-53.15	2390	20231019	21.55	3540	-17.94	20240110	2885	0.69	20240118	5470	-46.89	20230508	2390	21.55	20231019	1.52	N	069920	500	129 억	134282	N	N	N	N
74	20240216	160538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-60	5	-1.99	321479065	108378	60.08	3015	3020	2900	3915	2115	3015	2966.30	0.52	-723	3228	3121	3058	2951	2888	3090	2920	129	900	500	2050	5	1	25826362	763	-6.87	1.32	12	0.42	-430.00	2242.00	6240	20230210	-52.64	2390	20231019	23.64	3540	-16.53	20240110	2885	2.43	20240118	5470	-45.98	20230508	2390	23.64	20231019	1.55	N	069920	500	129 억	135005	N	N	N	N
75	20240216	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-55	5	-1.82	278083180	93771	51.99	3015	3020	2900	3915	2115	3015	2965.56	0.52	569	3228	3121	3058	2951	2888	3090	2920	129	900	500	2050	5	1	25826362	764	-6.88	1.32	12	0.36	-430.00	2242.00	6240	20230210	-52.56	2390	20231019	23.85	3540	-16.38	20240110	2885	2.60	20240118	5470	-45.89	20230508	2390	23.85	20231019	1.55	N	069920	500	129 억	135005	N	N	N	N
76	20240216	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-25	5	-0.83	152643985	51084	28.32	3015	3020	2935	3915	2115	3015	2988.10	0.52	-265	3228	3121	3058	2951	2888	3090	2920	129	900	500	2050	5	1	25826362	772	-6.95	1.33	12	0.20	-430.00	2242.00	6240	20230210	-52.08	2390	20231019	25.10	3540	-15.54	20240110	2885	3.64	20240118	5470	-45.34	20230508	2390	25.10	20231019	1.55	N	069920	500	129 억	135005	N	N	N	N
77	20240216	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	0	3	0.00	143858515	48158	26.70	3015	3020	2935	3915	2115	3015	2987.22	0.52	-758	3228	3121	3058	2951	2888	3090	2920	129	900	500	2050	5	1	25826362	779	-7.01	1.34	12	0.19	-430.00	2242.00	6240	20230210	-51.68	2390	20231019	26.15	3540	-14.83	20240110	2885	4.51	20240118	5470	-44.88	20230508	2390	26.15	20231019	1.55	N	069920	500	129 억	135005	N	N	N	N
78	20240216	120539	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-5	5	-0.17	104707400	35090	19.45	3015	3020	2935	3915	2115	3015	2983.97	0.52	-1782	3228	3121	3058	2951	2888	3090	2920	129	900	500	2050	5	1	25826362	777	-7.00	1.34	12	0.14	-430.00	2242.00	6240	20230210	-51.76	2390	20231019	25.94	3540	-14.97	20240110	2885	4.33	20240118	5470	-44.97	20230508	2390	25.94	20231019	1.55	N	069920	500	129 억	135005	N	N	N	N
79	20240216	110546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-30	5	-1.00	88493160	29682	16.46	3015	3020	2935	3915	2115	3015	2981.37	0.52	-1838	3228	3121	3058	2951	2888	3090	2920	129	900	500	2050	5	1	25826362	771	-6.94	1.33	12	0.11	-430.00	2242.00	6240	20230210	-52.16	2390	20231019	24.90	3540	-15.68	20240110	2885	3.47	20240118	5470	-45.43	20230508	2390	24.90	20231019	1.55	N	069920	500	129 억	135005	N	N	N	N
80	20240216	100539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-45	5	-1.49	73756865	24702	13.69	3015	3020	2935	3915	2115	3015	2985.87	0.52	-1047	3228	3121	3058	2951	2888	3090	2920	129	900	500	2050	5	1	25826362	767	-6.91	1.32	12	0.10	-430.00	2242.00	6240	20230210	-52.40	2390	20231019	24.27	3540	-16.10	20240110	2885	2.95	20240118	5470	-45.70	20230508	2390	24.27	20231019	1.55	N	069920	500	129 억	135005	N	N	N	N
81	20240216	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-15	5	-0.50	7294900	2430	1.35	3015	3015	2995	3915	2115	3015	3002.02	0.52	-312	3228	3121	3058	2951	2888	3090	2920	129	900	500	2050	5	1	25826362	775	-6.98	1.34	12	0.01	-430.00	2242.00	6240	20230210	-51.92	2390	20231019	25.52	3540	-15.25	20240110	2885	3.99	20240118	5470	-45.16	20230508	2390	25.52	20231019	1.55	N	069920	500	129 억	135005	N	N	N	N
82	20240215	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-145	5	-4.59	552941930	180170	171.35	3160	3165	2995	4105	2215	3160	3069.09	0.51	830	3360	3260	3155	3055	2950	3310	3105	129	945	500	2140	5	1	25826362	779	-7.01	1.34	12	0.70	-430.00	2242.00	6240	20230210	-51.68	2390	20231019	26.15	3540	-14.83	20240110	2885	4.51	20240118	5500	-45.18	20230215	2390	26.15	20231019	1.60	N	069920	500	129 억	132334	N	N	N	N
83	20240215	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-115	5	-3.64	427274750	138440	131.66	3160	3165	2995	4105	2215	3160	3086.35	0.51	4025	3360	3260	3155	3055	2950	3310	3105	129	945	500	2140	5	1	25826362	786	-7.08	1.36	12	0.54	-430.00	2242.00	6240	20230210	-51.20	2390	20231019	27.41	3540	-13.98	20240110	2885	5.55	20240118	5500	-44.64	20230215	2390	27.41	20231019	1.60	N	069920	500	129 억	132334	N	N	N	N
84	20240215	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	-75	5	-2.37	284036080	91225	86.76	3160	3165	3030	4105	2215	3160	3113.58	0.51	1578	3360	3260	3155	3055	2950	3310	3105	129	945	500	2140	5	1	25826362	797	-7.17	1.38	12	0.35	-430.00	2242.00	6240	20230210	-50.56	2390	20231019	29.08	3540	-12.85	20240110	2885	6.93	20240118	5500	-43.91	20230215	2390	29.08	20231019	1.60	N	069920	500	129 억	132334	N	N	N	N
85	20240215	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	-45	5	-1.42	279925710	89893	85.49	3160	3165	3030	4105	2215	3160	3113.99	0.51	1935	3360	3260	3155	3055	2950	3310	3105	129	945	500	2140	5	1	25826362	804	-7.24	1.39	12	0.35	-430.00	2242.00	6240	20230210	-50.08	2390	20231019	30.33	3540	-12.01	20240110	2885	7.97	20240118	5500	-43.36	20230215	2390	30.33	20231019	1.60	N	069920	500	129 억	132334	N	N	N	N
86	20240215	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	-30	5	-0.95	275747840	88548	84.21	3160	3165	3030	4105	2215	3160	3114.11	0.51	2328	3360	3260	3155	3055	2950	3310	3105	129	945	500	2140	5	1	25826362	808	-7.28	1.40	12	0.34	-430.00	2242.00	6240	20230210	-49.84	2390	20231019	30.96	3540	-11.58	20240110	2885	8.49	20240118	5500	-43.09	20230215	2390	30.96	20231019	1.60	N	069920	500	129 억	132334	N	N	N	N
87	20240215	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	-45	5	-1.42	134755385	43882	41.73	3160	3160	3030	4105	2215	3160	3070.86	0.51	1281	3360	3260	3155	3055	2950	3310	3105	129	945	500	2140	5	1	25826362	804	-7.24	1.39	12	0.17	-430.00	2242.00	6240	20230210	-50.08	2390	20231019	30.33	3540	-12.01	20240110	2885	7.97	20240118	5500	-43.36	20230215	2390	30.33	20231019	1.60	N	069920	500	129 억	132334	N	N	N	N
88	20240215	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-90	5	-2.85	87558500	28565	27.17	3160	3160	3030	4105	2215	3160	3065.24	0.51	174	3360	3260	3155	3055	2950	3310	3105	129	945	500	2140	5	1	25826362	793	-7.14	1.37	12	0.11	-430.00	2242.00	6240	20230210	-50.80	2390	20231019	28.45	3540	-13.28	20240110	2885	6.41	20240118	5500	-44.18	20230215	2390	28.45	20231019	1.60	N	069920	500	129 억	132334	N	N	N	N
89	20240215	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	-5	5	-0.16	2268705	718	0.68	3160	3160	3125	4105	2215	3160	3159.76	0.51	-143	3360	3260	3155	3055	2950	3310	3105	129	945	500	2140	5	1	25826362	815	-7.34	1.41	12	0.00	-430.00	2242.00	6240	20230210	-49.44	2390	20231019	32.01	3540	-10.88	20240110	2885	9.36	20240118	5500	-42.64	20230215	2390	32.01	20231019	1.60	N	069920	500	129 억	132334	N	N	N	N
90	20240214	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	20	2	0.64	317421965	101463	105.98	3050	3255	3050	4080	2200	3140	3128.45	0.49	7178	3313	3226	3168	3081	3023	3197	3052	129	940	500	2130	5	1	25826362	816	-7.35	1.41	12	0.39	-430.00	2242.00	6410	20230208	-50.70	2390	20231019	32.22	3540	-10.73	20240110	2885	9.53	20240118	6050	-47.77	20230214	2390	32.22	20231019	1.61	N	069920	500	129 억	125663	N	N	N	N
91	20240214	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	5	2	0.16	306932100	98126	102.50	3050	3255	3050	4080	2200	3140	3127.94	0.49	7459	3313	3226	3168	3081	3023	3197	3052	129	940	500	2130	5	1	25826362	812	-7.31	1.40	12	0.38	-430.00	2242.00	6410	20230208	-50.94	2390	20231019	31.59	3540	-11.16	20240110	2885	9.01	20240118	6050	-48.02	20230214	2390	31.59	20231019	1.61	N	069920	500	129 억	125663	N	N	N	N
92	20240214	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	5	2	0.16	279232090	89292	93.27	3050	3255	3050	4080	2200	3140	3127.18	0.49	5976	3313	3226	3168	3081	3023	3197	3052	129	940	500	2130	5	1	25826362	812	-7.31	1.40	12	0.35	-430.00	2242.00	6410	20230208	-50.94	2390	20231019	31.59	3540	-11.16	20240110	2885	9.01	20240118	6050	-48.02	20230214	2390	31.59	20231019	1.61	N	069920	500	129 억	125663	N	N	N	N
93	20240214	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-30	5	-0.96	201200985	64099	66.95	3050	3255	3050	4080	2200	3140	3138.91	0.49	5555	3313	3226	3168	3081	3023	3197	3052	129	940	500	2130	5	1	25826362	803	-7.23	1.39	12	0.25	-430.00	2242.00	6410	20230208	-51.48	2390	20231019	30.13	3540	-12.15	20240110	2885	7.80	20240118	6050	-48.60	20230214	2390	30.13	20231019	1.61	N	069920	500	129 억	125663	N	N	N	N
94	20240214	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	0	3	0.00	189178790	60216	62.90	3050	3255	3050	4080	2200	3140	3141.67	0.49	5127	3313	3226	3168	3081	3023	3197	3052	129	940	500	2130	5	1	25826362	811	-7.30	1.40	12	0.23	-430.00	2242.00	6410	20230208	-51.01	2390	20231019	31.38	3540	-11.30	20240110	2885	8.84	20240118	6050	-48.10	20230214	2390	31.38	20231019	1.61	N	069920	500	129 억	125663	N	N	N	N
95	20240214	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	-35	5	-1.11	178837365	56906	59.44	3050	3255	3050	4080	2200	3140	3142.68	0.49	4691	3313	3226	3168	3081	3023	3197	3052	129	940	500	2130	5	1	25826362	802	-7.22	1.38	12	0.22	-430.00	2242.00	6410	20230208	-51.56	2390	20231019	29.92	3540	-12.29	20240110	2885	7.63	20240118	6050	-48.68	20230214	2390	29.92	20231019	1.61	N	069920	500	129 억	125663	N	N	N	N
96	20240214	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-30	5	-0.96	40262435	13157	13.74	3050	3140	3050	4080	2200	3140	3060.15	0.49	1875	3313	3226	3168	3081	3023	3197	3052	129	940	500	2130	5	1	25826362	803	-7.23	1.39	12	0.05	-430.00	2242.00	6410	20230208	-51.48	2390	20231019	30.13	3540	-12.15	20240110	2885	7.80	20240118	6050	-48.60	20230214	2390	30.13	20231019	1.61	N	069920	500	129 억	125663	N	N	N	N
97	20240213	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-5	5	-0.16	302169455	95733	92.10	3150	3255	3110	4085	2205	3145	3156.38	0.46	7450	3341	3242	3151	3052	2961	3197	3007	129	940	500	2130	5	1	25826362	811	-7.30	1.40	12	0.37	-430.00	2242.00	6670	20230207	-52.92	2390	20231019	31.38	3540	-11.30	20240110	2885	8.84	20240118	6200	-49.35	20230213	2390	31.38	20231019	1.60	N	069920	500	129 억	118203	N	N	N	N
98	20240213	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	25	2	0.79	286408515	90701	87.26	3150	3255	3120	4085	2205	3145	3157.72	0.46	7924	3341	3242	3151	3052	2961	3197	3007	129	940	500	2130	5	1	25826362	819	-7.37	1.41	12	0.35	-430.00	2242.00	6670	20230207	-52.47	2390	20231019	32.64	3540	-10.45	20240110	2885	9.88	20240118	6200	-48.87	20230213	2390	32.64	20231019	1.60	N	069920	500	129 억	118203	N	N	N	N
99	20240213	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	40	2	1.27	161801350	50965	49.03	3150	3255	3125	4085	2205	3145	3174.75	0.46	-2330	3341	3242	3151	3052	2961	3197	3007	129	940	500	2130	5	1	25826362	823	-7.41	1.42	12	0.20	-430.00	2242.00	6670	20230207	-52.25	2390	20231019	33.26	3540	-10.03	20240110	2885	10.40	20240118	6200	-48.63	20230213	2390	33.26	20231019	1.60	N	069920	500	129 억	118203	N	N	N	N
100	20240213	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	90	2	2.86	120817765	38025	36.58	3150	3255	3125	4085	2205	3145	3177.32	0.46	-5316	3341	3242	3151	3052	2961	3197	3007	129	940	500	2130	5	1	25826362	835	-7.52	1.44	12	0.15	-430.00	2242.00	6670	20230207	-51.50	2390	20231019	35.36	3540	-8.62	20240110	2885	12.13	20240118	6200	-47.82	20230213	2390	35.36	20231019	1.60	N	069920	500	129 억	118203	N	N	N	N
101	20240213	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	80	2	2.54	107488685	33910	32.62	3150	3240	3125	4085	2205	3145	3169.82	0.46	-5517	3341	3242	3151	3052	2961	3197	3007	129	940	500	2130	5	1	25826362	833	-7.50	1.44	12	0.13	-430.00	2242.00	6670	20230207	-51.65	2390	20231019	34.94	3540	-8.90	20240110	2885	11.79	20240118	6200	-47.98	20230213	2390	34.94	20231019	1.60	N	069920	500	129 억	118203	N	N	N	N
102	20240213	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	15	2	0.48	91231030	28810	27.72	3150	3240	3125	4085	2205	3145	3166.64	0.46	-6195	3341	3242	3151	3052	2961	3197	3007	129	940	500	2130	5	1	25826362	816	-7.35	1.41	12	0.11	-430.00	2242.00	6670	20230207	-52.62	2390	20231019	32.22	3540	-10.73	20240110	2885	9.53	20240118	6200	-49.03	20230213	2390	32.22	20231019	1.60	N	069920	500	129 억	118203	N	N	N	N
103	20240213	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	10	2	0.32	78951110	24920	23.97	3150	3240	3125	4085	2205	3145	3168.18	0.46	-5818	3341	3242	3151	3052	2961	3197	3007	129	940	500	2130	5	1	25826362	815	-7.34	1.41	12	0.10	-430.00	2242.00	6670	20230207	-52.70	2390	20231019	32.01	3540	-10.88	20240110	2885	9.36	20240118	6200	-49.11	20230213	2390	32.01	20231019	1.60	N	069920	500	129 억	118203	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History