KissMeData/048910/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11320	-80	5	-0.70	348822810	30885	89.10	11410	11470	11230	14820	7980	11400	11294.21	1.73	-3647	11606	11502	11396	11292	11186	11555	11345	63	3420	500	8200	10	1	12578946	1424	25.38	1.44	12	0.25	446.00	7875.00	18600	20230605	-39.14	10720	20231020	5.60	14370	-21.22	20240124	11230	0.80	20240229	18600	-39.14	20230605	10720	5.60	20231020	3.82	N	048910	500	63 억	218021	N	N	0	N	N
3	20240229	150507	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11290	-110	5	-0.96	337002760	29838	86.08	11410	11470	11230	14820	7980	11400	11294.42	1.73	-3549	11606	11502	11396	11292	11186	11555	11345	63	3420	500	8200	10	1	12578946	1420	25.31	1.43	12	0.24	446.00	7875.00	18600	20230605	-39.30	10720	20231020	5.32	14370	-21.43	20240124	11230	0.53	20240229	18600	-39.30	20230605	10720	5.32	20231020	3.82	N	048910	500	63 억	218021	N	N	0	N	N
4	20240229	140508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11300	-100	5	-0.88	248218460	21944	63.30	11410	11470	11250	14820	7980	11400	11311.45	1.73	-3475	11606	11502	11396	11292	11186	11555	11345	63	3420	500	8200	10	1	12578946	1421	25.34	1.43	12	0.17	446.00	7875.00	18600	20230605	-39.25	10720	20231020	5.41	14370	-21.36	20240124	11250	0.44	20240229	18600	-39.25	20230605	10720	5.41	20231020	3.82	N	048910	500	63 억	218021	N	N	0	N	N
5	20240229	130508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11330	-70	5	-0.61	153181520	13523	39.01	11410	11470	11290	14820	7980	11400	11327.48	1.73	-3351	11606	11502	11396	11292	11186	11555	11345	63	3420	500	8200	10	1	12578946	1425	25.40	1.44	12	0.11	446.00	7875.00	18600	20230605	-39.09	10720	20231020	5.69	14370	-21.16	20240124	11290	0.35	20240229	18600	-39.09	20230605	10720	5.69	20231020	3.82	N	048910	500	63 억	218021	N	N	0	N	N
6	20240229	120508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11340	-60	5	-0.53	133414210	11779	33.98	11410	11470	11290	14820	7980	11400	11326.45	1.73	-2671	11606	11502	11396	11292	11186	11555	11345	63	3420	500	8200	10	1	12578946	1426	25.43	1.44	12	0.09	446.00	7875.00	18600	20230605	-39.03	10720	20231020	5.78	14370	-21.09	20240124	11290	0.44	20240229	18600	-39.03	20230605	10720	5.78	20231020	3.82	N	048910	500	63 억	218021	N	N	0	N	N
7	20240229	110509	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11350	-50	5	-0.44	113751230	10044	28.97	11410	11470	11290	14820	7980	11400	11325.29	1.73	-2557	11606	11502	11396	11292	11186	11555	11345	63	3420	500	8200	10	1	12578946	1428	25.45	1.44	12	0.08	446.00	7875.00	18600	20230605	-38.98	10720	20231020	5.88	14370	-21.02	20240124	11290	0.53	20240229	18600	-38.98	20230605	10720	5.88	20231020	3.82	N	048910	500	63 억	218021	N	N	0	N	N
8	20240229	100507	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11340	-60	5	-0.53	80181510	7083	20.43	11410	11470	11290	14820	7980	11400	11320.28	1.73	-1139	11606	11502	11396	11292	11186	11555	11345	63	3420	500	8200	10	1	12578946	1426	25.43	1.44	12	0.06	446.00	7875.00	18600	20230605	-39.03	10720	20231020	5.78	14370	-21.09	20240124	11290	0.44	20240229	18600	-39.03	20230605	10720	5.78	20231020	3.82	N	048910	500	63 억	218021	N	N	0	N	N
9	20240229	090507	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11460	60	2	0.53	813290	71	0.20	11410	11470	11410	14820	7980	11400	11454.79	1.73	-7	11606	11502	11396	11292	11186	11555	11345	63	3420	500	8200	10	1	12578946	1442	25.70	1.46	12	0.00	446.00	7875.00	18600	20230605	-38.39	10720	20231020	6.90	14370	-20.25	20240124	11290	1.51	20240228	18600	-38.39	20230605	10720	6.90	20231020	3.82	N	048910	500	63 억	218021	N	N	0	N	N
10	20240228	160440	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11400	-20	5	-0.18	392476270	34465	99.45	11370	11500	11290	14840	8000	11420	11387.68	1.70	4073	11673	11546	11463	11336	11253	11505	11295	63	3420	500	8220	10	1	12578946	1434	25.56	1.45	12	0.27	446.00	7875.00	18600	20230605	-38.71	10720	20231020	6.34	14370	-20.67	20240124	11290	0.97	20240228	18600	-38.71	20230605	10720	6.34	20231020	3.87	N	048910	500	63 억	213850	N	N	0	N	N
11	20240228	150440	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11410	-10	5	-0.09	377642960	33164	95.69	11370	11500	11290	14840	8000	11420	11387.14	1.70	4052	11673	11546	11463	11336	11253	11505	11295	63	3420	500	8220	10	1	12578946	1435	25.58	1.45	12	0.26	446.00	7875.00	18600	20230605	-38.66	10720	20231020	6.44	14370	-20.60	20240124	11290	1.06	20240228	18600	-38.66	20230605	10720	6.44	20231020	3.87	N	048910	500	63 억	213850	N	N	0	N	N
12	20240228	140508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11390	-30	5	-0.26	354070140	31095	89.72	11370	11500	11290	14840	8000	11420	11386.72	1.70	3955	11673	11546	11463	11336	11253	11505	11295	63	3420	500	8220	10	1	12578946	1433	25.54	1.45	12	0.25	446.00	7875.00	18600	20230605	-38.76	10720	20231020	6.25	14370	-20.74	20240124	11290	0.89	20240228	18600	-38.76	20230605	10720	6.25	20231020	3.87	N	048910	500	63 억	213850	N	N	0	N	N
13	20240228	130509	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11390	-30	5	-0.26	307813430	27030	77.99	11370	11500	11290	14840	8000	11420	11387.84	1.70	4643	11673	11546	11463	11336	11253	11505	11295	63	3420	500	8220	10	1	12578946	1433	25.54	1.45	12	0.21	446.00	7875.00	18600	20230605	-38.76	10720	20231020	6.25	14370	-20.74	20240124	11290	0.89	20240228	18600	-38.76	20230605	10720	6.25	20231020	3.87	N	048910	500	63 억	213850	N	N	0	N	N
14	20240228	120509	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11340	-80	5	-0.70	244981950	21480	61.98	11370	11500	11310	14840	8000	11420	11405.12	1.70	2968	11673	11546	11463	11336	11253	11505	11295	63	3420	500	8220	10	1	12578946	1426	25.43	1.44	12	0.17	446.00	7875.00	18600	20230605	-39.03	10720	20231020	5.78	14370	-21.09	20240124	11310	0.27	20240228	18600	-39.03	20230605	10720	5.78	20231020	3.87	N	048910	500	63 억	213850	N	N	0	N	N
15	20240228	110446	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11420	0	3	0.00	144017650	12592	36.33	11370	11500	11370	14840	8000	11420	11437.23	1.70	1117	11673	11546	11463	11336	11253	11505	11295	63	3420	500	8220	10	1	12578946	1437	25.61	1.45	12	0.10	446.00	7875.00	18600	20230605	-38.60	10720	20231020	6.53	14370	-20.53	20240124	11370	0.44	20240228	18600	-38.60	20230605	10720	6.53	20231020	3.87	N	048910	500	63 억	213850	N	N	0	N	N
16	20240228	100506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11460	40	2	0.35	58262140	5090	14.69	11370	11500	11370	14840	8000	11420	11446.39	1.70	1336	11673	11546	11463	11336	11253	11505	11295	63	3420	500	8220	10	1	12578946	1442	25.70	1.46	12	0.04	446.00	7875.00	18600	20230605	-38.39	10720	20231020	6.90	14370	-20.25	20240124	11370	0.79	20240228	18600	-38.39	20230605	10720	6.90	20231020	3.87	N	048910	500	63 억	213850	N	N	0	N	N
17	20240228	090507	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11460	40	2	0.35	1159840	102	0.29	11370	11460	11370	14840	8000	11420	11370.98	1.70	-13	11673	11546	11463	11336	11253	11505	11295	63	3420	500	8220	10	1	12578946	1442	25.70	1.46	12	0.00	446.00	7875.00	18600	20230605	-38.39	10720	20231020	6.90	14370	-20.25	20240124	11370	0.79	20240228	18600	-38.39	20230605	10720	6.90	20231020	3.87	N	048910	500	63 억	213850	N	N	0	N	N
18	20240227	160508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11420	-190	5	-1.64	394872510	34470	93.78	11570	11590	11380	15090	8130	11610	11456.07	1.74	-4232	11910	11760	11650	11500	11390	11835	11575	63	3480	500	8350	10	1	12578946	1437	25.61	1.45	12	0.27	446.00	7875.00	18600	20230605	-38.60	10720	20231020	6.53	14370	-20.53	20240124	11380	0.35	20240227	18600	-38.60	20230605	10720	6.53	20231020	3.87	N	048910	500	63 억	218912	N	N	14	N	N
19	20240227	150509	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11420	-190	5	-1.64	377126820	32916	89.55	11570	11590	11380	15090	8130	11610	11457.25	1.74	-4103	11910	11760	11650	11500	11390	11835	11575	63	3480	500	8350	10	1	12578946	1437	25.61	1.45	12	0.26	446.00	7875.00	18600	20230605	-38.60	10720	20231020	6.53	14370	-20.53	20240124	11380	0.35	20240227	18600	-38.60	20230605	10720	6.53	20231020	3.87	N	048910	500	63 억	218912	N	N	14	N	N
20	20240227	140506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11450	-160	5	-1.38	261836610	22811	62.06	11570	11590	11430	15090	8130	11610	11478.52	1.74	-3610	11910	11760	11650	11500	11390	11835	11575	63	3480	500	8350	10	1	12578946	1440	25.67	1.45	12	0.18	446.00	7875.00	18600	20230605	-38.44	10720	20231020	6.81	14370	-20.32	20240124	11390	0.53	20240205	18600	-38.44	20230605	10720	6.81	20231020	3.87	N	048910	500	63 억	218912	N	N	14	N	N
21	20240227	130432	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11460	-150	5	-1.29	241546090	21041	57.25	11570	11590	11430	15090	8130	11610	11479.78	1.74	-3355	11910	11760	11650	11500	11390	11835	11575	63	3480	500	8350	10	1	12578946	1442	25.70	1.46	12	0.17	446.00	7875.00	18600	20230605	-38.39	10720	20231020	6.90	14370	-20.25	20240124	11390	0.61	20240205	18600	-38.39	20230605	10720	6.90	20231020	3.87	N	048910	500	63 억	218912	N	N	14	N	N
22	20240227	120510	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11500	-110	5	-0.95	207857400	18096	49.23	11570	11590	11430	15090	8130	11610	11486.37	1.74	-3270	11910	11760	11650	11500	11390	11835	11575	63	3480	500	8350	10	1	12578946	1447	25.78	1.46	12	0.14	446.00	7875.00	18600	20230605	-38.17	10720	20231020	7.28	14370	-19.97	20240124	11390	0.97	20240205	18600	-38.17	20230605	10720	7.28	20231020	3.87	N	048910	500	63 억	218912	N	N	14	N	N
23	20240227	110507	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11570	-40	5	-0.34	108930420	9468	25.76	11570	11590	11470	15090	8130	11610	11505.11	1.74	-3060	11910	11760	11650	11500	11390	11835	11575	63	3480	500	8350	10	1	12578946	1455	25.94	1.47	12	0.08	446.00	7875.00	18600	20230605	-37.80	10720	20231020	7.93	14370	-19.49	20240124	11390	1.58	20240205	18600	-37.80	20230605	10720	7.93	20231020	3.87	N	048910	500	63 억	218912	N	N	14	N	N
24	20240227	100504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11530	-80	5	-0.69	90882900	7901	21.50	11570	11570	11470	15090	8130	11610	11502.71	1.74	-2847	11910	11760	11650	11500	11390	11835	11575	63	3480	500	8350	10	1	12578946	1450	25.85	1.46	12	0.06	446.00	7875.00	18600	20230605	-38.01	10720	20231020	7.56	14370	-19.76	20240124	11390	1.23	20240205	18600	-38.01	20230605	10720	7.56	20231020	3.87	N	048910	500	63 억	218912	N	N	14	N	N
25	20240227	090506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11540	-70	5	-0.60	22107520	1918	5.22	11570	11570	11510	15090	8130	11610	11526.34	1.74	-246	11910	11760	11650	11500	11390	11835	11575	63	3480	500	8350	10	1	12578946	1452	25.87	1.47	12	0.02	446.00	7875.00	18600	20230605	-37.96	10720	20231020	7.65	14370	-19.69	20240124	11390	1.32	20240205	18600	-37.96	20230605	10720	7.65	20231020	3.87	N	048910	500	63 억	218912	N	N	14	N	N
26	20240226	160505	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11610	30	2	0.26	421989960	36300	100.61	11590	11800	11540	15050	8110	11580	11625.14	1.71	3542	11860	11720	11610	11470	11360	11665	11415	63	3470	500	8330	10	1	12578946	1460	26.03	1.47	12	0.29	446.00	7875.00	18600	20230605	-37.58	10720	20231020	8.30	14370	-19.21	20240124	11390	1.93	20240205	18600	-37.58	20230605	10720	8.30	20231020	3.88	N	048910	500	63 억	215051	N	N	14	N	N
27	20240226	150504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11640	60	2	0.52	390635060	33604	93.13	11590	11800	11540	15050	8110	11580	11624.66	1.71	3099	11860	11720	11610	11470	11360	11665	11415	63	3470	500	8330	10	1	12578946	1464	26.10	1.48	12	0.27	446.00	7875.00	18600	20230605	-37.42	10720	20231020	8.58	14370	-19.00	20240124	11390	2.19	20240205	18600	-37.42	20230605	10720	8.58	20231020	3.88	N	048910	500	63 억	215051	N	N	119	N	N
28	20240226	140504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11710	130	2	1.12	323721570	27905	77.34	11590	11730	11540	15050	8110	11580	11600.84	1.71	2458	11860	11720	11610	11470	11360	11665	11415	63	3470	500	8330	10	1	12578946	1473	26.26	1.49	12	0.22	446.00	7875.00	18600	20230605	-37.04	10720	20231020	9.24	14370	-18.51	20240124	11390	2.81	20240205	18600	-37.04	20230605	10720	9.24	20231020	3.88	N	048910	500	63 억	215051	N	N	119	N	N
29	20240226	130503	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11560	-20	5	-0.17	229800290	19856	55.03	11590	11680	11540	15050	8110	11580	11573.34	1.71	3679	11860	11720	11610	11470	11360	11665	11415	63	3470	500	8330	10	1	12578946	1454	25.92	1.47	12	0.16	446.00	7875.00	18600	20230605	-37.85	10720	20231020	7.84	14370	-19.55	20240124	11390	1.49	20240205	18600	-37.85	20230605	10720	7.84	20231020	3.88	N	048910	500	63 억	215051	N	N	119	N	N
30	20240226	120501	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11580	0	3	0.00	150511010	12999	36.03	11590	11680	11540	15050	8110	11580	11578.66	1.71	335	11860	11720	11610	11470	11360	11665	11415	63	3470	500	8330	10	1	12578946	1457	25.96	1.47	12	0.10	446.00	7875.00	18600	20230605	-37.74	10720	20231020	8.02	14370	-19.42	20240124	11390	1.67	20240205	18600	-37.74	20230605	10720	8.02	20231020	3.88	N	048910	500	63 억	215051	N	N	119	N	N
31	20240226	110500	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11540	-40	5	-0.35	124567990	10758	29.82	11590	11680	11540	15050	8110	11580	11579.10	1.71	546	11860	11720	11610	11470	11360	11665	11415	63	3470	500	8330	10	1	12578946	1452	25.87	1.47	12	0.09	446.00	7875.00	18600	20230605	-37.96	10720	20231020	7.65	14370	-19.69	20240124	11390	1.32	20240205	18600	-37.96	20230605	10720	7.65	20231020	3.88	N	048910	500	63 억	215051	N	N	119	N	N
32	20240226	100457	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11610	30	2	0.26	75457310	6513	18.05	11590	11680	11560	15050	8110	11580	11585.65	1.71	-248	11860	11720	11610	11470	11360	11665	11415	63	3470	500	8330	10	1	12578946	1460	26.03	1.47	12	0.05	446.00	7875.00	18600	20230605	-37.58	10720	20231020	8.30	14370	-19.21	20240124	11390	1.93	20240205	18600	-37.58	20230605	10720	8.30	20231020	3.88	N	048910	500	63 억	215051	N	N	119	N	N
33	20240226	090457	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11560	-20	5	-0.17	44500100	3842	10.65	11590	11590	11560	15050	8110	11580	11582.54	1.71	-1156	11860	11720	11610	11470	11360	11665	11415	63	3470	500	8330	10	1	12578946	1454	25.92	1.47	12	0.03	446.00	7875.00	18600	20230605	-37.85	10720	20231020	7.84	14370	-19.55	20240124	11390	1.49	20240205	18600	-37.85	20230605	10720	7.84	20231020	3.88	N	048910	500	63 억	215051	N	N	119	N	N
34	20240223	160500	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11580	-80	5	-0.69	414477840	35731	124.02	11660	11750	11500	15150	8170	11660	11600.02	1.73	-2127	11846	11752	11706	11612	11566	11730	11590	63	3490	500	8390	10	1	12578946	1457	25.96	1.47	12	0.28	446.00	7875.00	18600	20230605	-37.74	10720	20231020	8.02	14370	-19.42	20240124	11390	1.67	20240205	18600	-37.74	20230605	10720	8.02	20231020	3.86	N	048910	500	63 억	217193	N	N	119	N	N
35	20240223	150457	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11550	-110	5	-0.94	400459630	34519	119.81	11660	11750	11500	15150	8170	11660	11601.14	1.73	-2024	11846	11752	11706	11612	11566	11730	11590	63	3490	500	8390	10	1	12578946	1453	25.90	1.47	12	0.27	446.00	7875.00	18600	20230605	-37.90	10720	20231020	7.74	14370	-19.62	20240124	11390	1.40	20240205	18600	-37.90	20230605	10720	7.74	20231020	3.86	N	048910	500	63 억	217193	N	N	72	N	N
36	20240223	140458	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11550	-110	5	-0.94	362641620	31247	108.46	11660	11750	11500	15150	8170	11660	11605.65	1.73	-2075	11846	11752	11706	11612	11566	11730	11590	63	3490	500	8390	10	1	12578946	1453	25.90	1.47	12	0.25	446.00	7875.00	18600	20230605	-37.90	10720	20231020	7.74	14370	-19.62	20240124	11390	1.40	20240205	18600	-37.90	20230605	10720	7.74	20231020	3.86	N	048910	500	63 억	217193	N	N	72	N	N
37	20240223	130456	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11560	-100	5	-0.86	287073600	24696	85.72	11660	11750	11550	15150	8170	11660	11624.30	1.73	-2517	11846	11752	11706	11612	11566	11730	11590	63	3490	500	8390	10	1	12578946	1454	25.92	1.47	12	0.20	446.00	7875.00	18600	20230605	-37.85	10720	20231020	7.84	14370	-19.55	20240124	11390	1.49	20240205	18600	-37.85	20230605	10720	7.84	20231020	3.86	N	048910	500	63 억	217193	N	N	72	N	N
38	20240223	120455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11580	-80	5	-0.69	224478170	19289	66.95	11660	11750	11570	15150	8170	11660	11637.63	1.73	-1279	11846	11752	11706	11612	11566	11730	11590	63	3490	500	8390	10	1	12578946	1457	25.96	1.47	12	0.15	446.00	7875.00	18600	20230605	-37.74	10720	20231020	8.02	14370	-19.42	20240124	11390	1.67	20240205	18600	-37.74	20230605	10720	8.02	20231020	3.86	N	048910	500	63 억	217193	N	N	72	N	N
39	20240223	110454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11600	-60	5	-0.51	196717500	16894	58.64	11660	11750	11600	15150	8170	11660	11644.22	1.73	-1279	11846	11752	11706	11612	11566	11730	11590	63	3490	500	8390	10	1	12578946	1459	26.01	1.47	12	0.13	446.00	7875.00	18600	20230605	-37.63	10720	20231020	8.21	14370	-19.28	20240124	11390	1.84	20240205	18600	-37.63	20230605	10720	8.21	20231020	3.86	N	048910	500	63 억	217193	N	N	72	N	N
40	20240223	100451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11620	-40	5	-0.34	150439830	12911	44.81	11660	11750	11610	15150	8170	11660	11652.07	1.73	-1290	11846	11752	11706	11612	11566	11730	11590	63	3490	500	8390	10	1	12578946	1462	26.05	1.48	12	0.10	446.00	7875.00	18600	20230605	-37.53	10720	20231020	8.40	14370	-19.14	20240124	11390	2.02	20240205	18600	-37.53	20230605	10720	8.40	20231020	3.86	N	048910	500	63 억	217193	N	N	72	N	N
41	20240223	090455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11680	20	2	0.17	50711000	4349	15.09	11660	11680	11660	15150	8170	11660	11660.38	1.73	806	11846	11752	11706	11612	11566	11730	11590	63	3490	500	8390	10	1	12578946	1469	26.19	1.48	12	0.03	446.00	7875.00	18600	20230605	-37.20	10720	20231020	8.96	14370	-18.72	20240124	11390	2.55	20240205	18600	-37.20	20230605	10720	8.96	20231020	3.86	N	048910	500	63 억	217193	N	N	72	N	N
42	20240222	160447	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11660	-60	5	-0.51	335943230	28697	67.99	11750	11800	11660	15230	8210	11720	11706.88	1.75	-3222	11953	11836	11773	11656	11593	11805	11625	63	3510	500	8430	10	1	12578946	1467	26.14	1.48	12	0.23	446.00	7875.00	18600	20230605	-37.31	10720	20231020	8.77	14370	-18.86	20240124	11390	2.37	20240205	18600	-37.31	20230605	10720	8.77	20231020	3.86	N	048910	500	63 억	220415	N	N	72	N	N
43	20240222	150456	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11700	-20	5	-0.17	318296660	27184	64.41	11750	11800	11660	15230	8210	11720	11708.94	1.75	-3480	11953	11836	11773	11656	11593	11805	11625	63	3510	500	8430	10	1	12578946	1472	26.23	1.49	12	0.22	446.00	7875.00	18600	20230605	-37.10	10720	20231020	9.14	14370	-18.58	20240124	11390	2.72	20240205	18600	-37.10	20230605	10720	9.14	20231020	3.86	N	048910	500	63 억	220415	N	N	26	N	N
44	20240222	140454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11700	-20	5	-0.17	279113260	23829	56.46	11750	11800	11670	15230	8210	11720	11713.16	1.75	-2515	11953	11836	11773	11656	11593	11805	11625	63	3510	500	8430	10	1	12578946	1472	26.23	1.49	12	0.19	446.00	7875.00	18600	20230605	-37.10	10720	20231020	9.14	14370	-18.58	20240124	11390	2.72	20240205	18600	-37.10	20230605	10720	9.14	20231020	3.86	N	048910	500	63 억	220415	N	N	26	N	N
45	20240222	130445	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11680	-40	5	-0.34	257078630	21944	51.99	11750	11800	11670	15230	8210	11720	11715.20	1.75	-2310	11953	11836	11773	11656	11593	11805	11625	63	3510	500	8430	10	1	12578946	1469	26.19	1.48	12	0.17	446.00	7875.00	18600	20230605	-37.20	10720	20231020	8.96	14370	-18.72	20240124	11390	2.55	20240205	18600	-37.20	20230605	10720	8.96	20231020	3.86	N	048910	500	63 억	220415	N	N	26	N	N
46	20240222	120452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11690	-30	5	-0.26	208530390	17793	42.16	11750	11800	11690	15230	8210	11720	11719.80	1.75	-2184	11953	11836	11773	11656	11593	11805	11625	63	3510	500	8430	10	1	12578946	1470	26.21	1.48	12	0.14	446.00	7875.00	18600	20230605	-37.15	10720	20231020	9.05	14370	-18.65	20240124	11390	2.63	20240205	18600	-37.15	20230605	10720	9.05	20231020	3.86	N	048910	500	63 억	220415	N	N	26	N	N
47	20240222	110449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11720	0	3	0.00	158543300	13522	32.04	11750	11800	11700	15230	8210	11720	11724.87	1.75	-228	11953	11836	11773	11656	11593	11805	11625	63	3510	500	8430	10	1	12578946	1474	26.28	1.49	12	0.11	446.00	7875.00	18600	20230605	-36.99	10720	20231020	9.33	14370	-18.44	20240124	11390	2.90	20240205	18600	-36.99	20230605	10720	9.33	20231020	3.86	N	048910	500	63 억	220415	N	N	26	N	N
48	20240222	100445	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11730	10	2	0.09	102104220	8710	20.64	11750	11800	11700	15230	8210	11720	11722.66	1.75	-147	11953	11836	11773	11656	11593	11805	11625	63	3510	500	8430	10	1	12578946	1476	26.30	1.49	12	0.07	446.00	7875.00	18600	20230605	-36.94	10720	20231020	9.42	14370	-18.37	20240124	11390	2.99	20240205	18600	-36.94	20230605	10720	9.42	20231020	3.86	N	048910	500	63 억	220415	N	N	26	N	N
49	20240222	090453	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11730	10	2	0.09	6376170	543	1.29	11750	11770	11730	15230	8210	11720	11745.81	1.75	160	11953	11836	11773	11656	11593	11805	11625	63	3510	500	8430	10	1	12578946	1476	26.30	1.49	12	0.00	446.00	7875.00	18600	20230605	-36.94	10720	20231020	9.42	14370	-18.37	20240124	11390	2.99	20240205	18600	-36.94	20230605	10720	9.42	20231020	3.86	N	048910	500	63 억	220415	N	N	26	N	N
50	20240221	160449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11720	-110	5	-0.93	497321740	42190	33.41	11790	11890	11710	15370	8290	11830	11787.67	1.77	-2358	12223	12026	11873	11676	11523	12125	11775	63	3540	500	8510	10	1	12578946	1474	26.28	1.49	12	0.34	446.00	7875.00	18600	20230605	-36.99	10720	20231020	9.33	14370	-18.44	20240124	11390	2.90	20240205	18600	-36.99	20230605	10720	9.33	20231020	3.90	N	048910	500	63 억	223061	N	N	26	N	N
51	20240221	150445	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11770	-60	5	-0.51	427792310	36266	28.72	11790	11890	11760	15370	8290	11830	11795.96	1.77	-1814	12223	12026	11873	11676	11523	12125	11775	63	3540	500	8510	10	1	12578946	1481	26.39	1.49	12	0.29	446.00	7875.00	18600	20230605	-36.72	10720	20231020	9.79	14370	-18.09	20240124	11390	3.34	20240205	18600	-36.72	20230605	10720	9.79	20231020	3.90	N	048910	500	63 억	223061	N	N	17	N	N
52	20240221	140447	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11800	-30	5	-0.25	366689810	31078	24.61	11790	11890	11760	15370	8290	11830	11799.02	1.77	-1134	12223	12026	11873	11676	11523	12125	11775	63	3540	500	8510	10	1	12578946	1484	26.46	1.50	12	0.25	446.00	7875.00	18600	20230605	-36.56	10720	20231020	10.07	14370	-17.88	20240124	11390	3.60	20240205	18600	-36.56	20230605	10720	10.07	20231020	3.90	N	048910	500	63 억	223061	N	N	17	N	N
53	20240221	130447	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11770	-60	5	-0.51	335037560	28395	22.49	11790	11890	11760	15370	8290	11830	11799.17	1.77	-1306	12223	12026	11873	11676	11523	12125	11775	63	3540	500	8510	10	1	12578946	1481	26.39	1.49	12	0.23	446.00	7875.00	18600	20230605	-36.72	10720	20231020	9.79	14370	-18.09	20240124	11390	3.34	20240205	18600	-36.72	20230605	10720	9.79	20231020	3.90	N	048910	500	63 억	223061	N	N	17	N	N
54	20240221	120447	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11790	-40	5	-0.34	229547460	19436	15.39	11790	11890	11760	15370	8290	11830	11810.43	1.77	169	12223	12026	11873	11676	11523	12125	11775	63	3540	500	8510	10	1	12578946	1483	26.43	1.50	12	0.15	446.00	7875.00	18600	20230605	-36.61	10720	20231020	9.98	14370	-17.95	20240124	11390	3.51	20240205	18600	-36.61	20230605	10720	9.98	20231020	3.90	N	048910	500	63 억	223061	N	N	17	N	N
55	20240221	110449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11810	-20	5	-0.17	210770350	17845	14.13	11790	11890	11760	15370	8290	11830	11811.17	1.77	190	12223	12026	11873	11676	11523	12125	11775	63	3540	500	8510	10	1	12578946	1486	26.48	1.50	12	0.14	446.00	7875.00	18600	20230605	-36.51	10720	20231020	10.17	14370	-17.81	20240124	11390	3.69	20240205	18600	-36.51	20230605	10720	10.17	20231020	3.90	N	048910	500	63 억	223061	N	N	17	N	N
56	20240221	100444	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11830	0	3	0.00	136591310	11569	9.16	11790	11890	11760	15370	8290	11830	11806.67	1.77	152	12223	12026	11873	11676	11523	12125	11775	63	3540	500	8510	10	1	12578946	1488	26.52	1.50	12	0.09	446.00	7875.00	18600	20230605	-36.40	10720	20231020	10.35	14370	-17.68	20240124	11390	3.86	20240205	18600	-36.40	20230605	10720	10.35	20231020	3.90	N	048910	500	63 억	223061	N	N	17	N	N
57	20240221	090444	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11850	20	2	0.17	43572320	3699	2.93	11790	11850	11770	15370	8290	11830	11779.49	1.77	2635	12223	12026	11873	11676	11523	12125	11775	63	3540	500	8510	10	1	12578946	1491	26.57	1.50	12	0.03	446.00	7875.00	18600	20230605	-36.29	10720	20231020	10.54	14370	-17.54	20240124	11390	4.04	20240205	18600	-36.29	20230605	10720	10.54	20231020	3.90	N	048910	500	63 억	223061	N	N	17	N	N
58	20240220	160440	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11830	100	2	0.85	1486801340	125070	210.67	11750	12070	11720	15240	8220	11730	11887.89	1.78	-1404	11903	11816	11673	11586	11443	11860	11630	63	3510	500	8440	10	1	12578946	1488	26.52	1.50	12	0.99	446.00	7875.00	18600	20230605	-36.40	10720	20231020	10.35	14370	-17.68	20240124	11390	3.86	20240205	18600	-36.40	20230605	10720	10.35	20231020	3.89	N	048910	500	63 억	223801	N	N	17	N	N
59	20240220	150442	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11880	150	2	1.28	1447469770	121748	205.08	11750	12070	11720	15240	8220	11730	11889.06	1.78	-1484	11903	11816	11673	11586	11443	11860	11630	63	3510	500	8440	10	1	12578946	1494	26.64	1.51	12	0.97	446.00	7875.00	18600	20230605	-36.13	10720	20231020	10.82	14370	-17.33	20240124	11390	4.30	20240205	18600	-36.13	20230605	10720	10.82	20231020	3.89	N	048910	500	63 억	223801	N	N	0	N	N
60	20240220	140443	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11880	150	2	1.28	1331187000	111943	188.56	11750	12070	11720	15240	8220	11730	11891.65	1.78	-1145	11903	11816	11673	11586	11443	11860	11630	63	3510	500	8440	10	1	12578946	1494	26.64	1.51	12	0.89	446.00	7875.00	18600	20230605	-36.13	10720	20231020	10.82	14370	-17.33	20240124	11390	4.30	20240205	18600	-36.13	20230605	10720	10.82	20231020	3.89	N	048910	500	63 억	223801	N	N	0	N	N
61	20240220	130444	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11960	230	2	1.96	1197937190	100758	169.72	11750	12070	11720	15240	8220	11730	11889.25	1.78	-1916	11903	11816	11673	11586	11443	11860	11630	63	3510	500	8440	10	1	12578946	1504	26.82	1.52	12	0.80	446.00	7875.00	18600	20230605	-35.70	10720	20231020	11.57	14370	-16.77	20240124	11390	5.00	20240205	18600	-35.70	20230605	10720	11.57	20231020	3.89	N	048910	500	63 억	223801	N	N	0	N	N
62	20240220	120441	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11950	220	2	1.88	872422470	73587	123.95	11750	12000	11720	15240	8220	11730	11855.66	1.78	-377	11903	11816	11673	11586	11443	11860	11630	63	3510	500	8440	10	1	12578946	1503	26.79	1.52	12	0.59	446.00	7875.00	18600	20230605	-35.75	10720	20231020	11.47	14370	-16.84	20240124	11390	4.92	20240205	18600	-35.75	20230605	10720	11.47	20231020	3.89	N	048910	500	63 억	223801	N	N	0	N	N
63	20240220	110441	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11750	20	2	0.17	441647490	37376	62.96	11750	11880	11720	15240	8220	11730	11816.34	1.78	-10086	11903	11816	11673	11586	11443	11860	11630	63	3510	500	8440	10	1	12578946	1478	26.35	1.49	12	0.30	446.00	7875.00	18600	20230605	-36.83	10720	20231020	9.61	14370	-18.23	20240124	11390	3.16	20240205	18600	-36.83	20230605	10720	9.61	20231020	3.89	N	048910	500	63 억	223801	N	N	0	N	N
64	20240220	100432	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11830	100	2	0.85	259322140	21945	36.96	11750	11880	11720	15240	8220	11730	11816.91	1.78	-4324	11903	11816	11673	11586	11443	11860	11630	63	3510	500	8440	10	1	12578946	1488	26.52	1.50	12	0.17	446.00	7875.00	18600	20230605	-36.40	10720	20231020	10.35	14370	-17.68	20240124	11390	3.86	20240205	18600	-36.40	20230605	10720	10.35	20231020	3.89	N	048910	500	63 억	223801	N	N	0	N	N
65	20240220	090443	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11750	20	2	0.17	36311000	3088	5.20	11750	11830	11720	15240	8220	11730	11758.74	1.78	-1482	11903	11816	11673	11586	11443	11860	11630	63	3510	500	8440	10	1	12578946	1478	26.35	1.49	12	0.02	446.00	7875.00	18600	20230605	-36.83	10720	20231020	9.61	14370	-18.23	20240124	11390	3.16	20240205	18600	-36.83	20230605	10720	9.61	20231020	3.89	N	048910	500	63 억	223801	N	N	0	N	N
66	20240219	160443	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11730	170	2	1.47	689475560	59042	183.24	11600	11760	11530	15020	8100	11560	11677.39	1.62	17962	11766	11662	11586	11482	11406	11625	11445	63	3460	500	8320	10	1	12578946	1476	26.30	1.49	12	0.47	446.00	7875.00	18600	20230605	-36.94	10720	20231020	9.42	14370	-18.37	20240124	11390	2.99	20240205	18600	-36.94	20230605	10720	9.42	20231020	3.86	N	048910	500	63 억	204094	N	N	174	N	N
67	20240219	150445	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11740	180	2	1.56	636221500	54503	169.15	11600	11760	11530	15020	8100	11560	11673.15	1.62	17375	11766	11662	11586	11482	11406	11625	11445	63	3460	500	8320	10	1	12578946	1477	26.32	1.49	12	0.43	446.00	7875.00	18600	20230605	-36.88	10720	20231020	9.51	14370	-18.30	20240124	11390	3.07	20240205	18600	-36.88	20230605	10720	9.51	20231020	3.86	N	048910	500	63 억	204094	N	N	174	N	N
68	20240219	140445	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11700	140	2	1.21	533424950	45736	141.94	11600	11760	11530	15020	8100	11560	11663.13	1.62	11094	11766	11662	11586	11482	11406	11625	11445	63	3460	500	8320	10	1	12578946	1472	26.23	1.49	12	0.36	446.00	7875.00	18600	20230605	-37.10	10720	20231020	9.14	14370	-18.58	20240124	11390	2.72	20240205	18600	-37.10	20230605	10720	9.14	20231020	3.86	N	048910	500	63 억	204094	N	N	174	N	N
69	20240219	130444	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11690	130	2	1.12	466628580	40039	124.26	11600	11760	11530	15020	8100	11560	11654.35	1.62	10352	11766	11662	11586	11482	11406	11625	11445	63	3460	500	8320	10	1	12578946	1470	26.21	1.48	12	0.32	446.00	7875.00	18600	20230605	-37.15	10720	20231020	9.05	14370	-18.65	20240124	11390	2.63	20240205	18600	-37.15	20230605	10720	9.05	20231020	3.86	N	048910	500	63 억	204094	N	N	174	N	N
70	20240219	120444	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11600	40	2	0.35	307302430	26422	82.00	11600	11710	11530	15020	8100	11560	11630.55	1.62	7271	11766	11662	11586	11482	11406	11625	11445	63	3460	500	8320	10	1	12578946	1459	26.01	1.47	12	0.21	446.00	7875.00	18600	20230605	-37.63	10720	20231020	8.21	14370	-19.28	20240124	11390	1.84	20240205	18600	-37.63	20230605	10720	8.21	20231020	3.86	N	048910	500	63 억	204094	N	N	174	N	N
71	20240219	110443	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11630	70	2	0.61	231904760	19924	61.84	11600	11710	11530	15020	8100	11560	11639.47	1.62	5738	11766	11662	11586	11482	11406	11625	11445	63	3460	500	8320	10	1	12578946	1463	26.08	1.48	12	0.16	446.00	7875.00	18600	20230605	-37.47	10720	20231020	8.49	14370	-19.07	20240124	11390	2.11	20240205	18600	-37.47	20230605	10720	8.49	20231020	3.86	N	048910	500	63 억	204094	N	N	174	N	N
72	20240219	100439	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11660	100	2	0.87	186803070	16049	49.81	11600	11710	11530	15020	8100	11560	11639.55	1.62	4608	11766	11662	11586	11482	11406	11625	11445	63	3460	500	8320	10	1	12578946	1467	26.14	1.48	12	0.13	446.00	7875.00	18600	20230605	-37.31	10720	20231020	8.77	14370	-18.86	20240124	11390	2.37	20240205	18600	-37.31	20230605	10720	8.77	20231020	3.86	N	048910	500	63 억	204094	N	N	174	N	N
73	20240219	090441	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11550	-10	5	-0.09	7766470	672	2.09	11600	11600	11530	15020	8100	11560	11557.25	1.62	-481	11766	11662	11586	11482	11406	11625	11445	63	3460	500	8320	10	1	12578946	1453	25.90	1.47	12	0.01	446.00	7875.00	18600	20230605	-37.90	10720	20231020	7.74	14370	-19.62	20240124	11390	1.40	20240205	18600	-37.90	20230605	10720	7.74	20231020	3.86	N	048910	500	63 억	204094	N	N	174	N	N
74	20240216	160439	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11560	-30	5	-0.26	371299480	32190	81.75	11590	11690	11510	15060	8120	11590	11534.54	1.66	-4601	11856	11722	11626	11492	11396	11675	11445	63	3470	500	8340	10	1	12578946	1454	25.92	1.47	12	0.26	446.00	7875.00	18600	20230605	-37.85	10720	20231020	7.84	14370	-19.55	20240124	11390	1.49	20240205	18600	-37.85	20230605	10720	7.84	20231020	3.89	N	048910	500	63 억	208695	N	N	174	N	N
75	20240216	150441	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11520	-70	5	-0.60	324947300	28168	71.54	11590	11690	11510	15060	8120	11590	11536.04	1.66	-4800	11856	11722	11626	11492	11396	11675	11445	63	3470	500	8340	10	1	12578946	1449	25.83	1.46	12	0.22	446.00	7875.00	18600	20230605	-38.06	10720	20231020	7.46	14370	-19.83	20240124	11390	1.14	20240205	18600	-38.06	20230605	10720	7.46	20231020	3.89	N	048910	500	63 억	208695	N	N	77	N	N
76	20240216	140444	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11530	-60	5	-0.52	248645130	21547	54.72	11590	11690	11510	15060	8120	11590	11539.66	1.66	-4752	11856	11722	11626	11492	11396	11675	11445	63	3470	500	8340	10	1	12578946	1450	25.85	1.46	12	0.17	446.00	7875.00	18600	20230605	-38.01	10720	20231020	7.56	14370	-19.76	20240124	11390	1.23	20240205	18600	-38.01	20230605	10720	7.56	20231020	3.89	N	048910	500	63 억	208695	N	N	77	N	N
77	20240216	130439	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11520	-70	5	-0.60	197823680	17136	43.52	11590	11690	11510	15060	8120	11590	11544.33	1.66	-4485	11856	11722	11626	11492	11396	11675	11445	63	3470	500	8340	10	1	12578946	1449	25.83	1.46	12	0.14	446.00	7875.00	18600	20230605	-38.06	10720	20231020	7.46	14370	-19.83	20240124	11390	1.14	20240205	18600	-38.06	20230605	10720	7.46	20231020	3.89	N	048910	500	63 억	208695	N	N	77	N	N
78	20240216	120441	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11530	-60	5	-0.52	161076070	13947	35.42	11590	11690	11510	15060	8120	11590	11549.16	1.66	-3337	11856	11722	11626	11492	11396	11675	11445	63	3470	500	8340	10	1	12578946	1450	25.85	1.46	12	0.11	446.00	7875.00	18600	20230605	-38.01	10720	20231020	7.56	14370	-19.76	20240124	11390	1.23	20240205	18600	-38.01	20230605	10720	7.56	20231020	3.89	N	048910	500	63 억	208695	N	N	77	N	N
79	20240216	110442	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11550	-40	5	-0.35	126645040	10963	27.84	11590	11690	11510	15060	8120	11590	11552.04	1.66	-2448	11856	11722	11626	11492	11396	11675	11445	63	3470	500	8340	10	1	12578946	1453	25.90	1.47	12	0.09	446.00	7875.00	18600	20230605	-37.90	10720	20231020	7.74	14370	-19.62	20240124	11390	1.40	20240205	18600	-37.90	20230605	10720	7.74	20231020	3.89	N	048910	500	63 억	208695	N	N	77	N	N
80	20240216	100439	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11540	-50	5	-0.43	86012520	7439	18.89	11590	11690	11510	15060	8120	11590	11562.38	1.66	-990	11856	11722	11626	11492	11396	11675	11445	63	3470	500	8340	10	1	12578946	1452	25.87	1.47	12	0.06	446.00	7875.00	18600	20230605	-37.96	10720	20231020	7.65	14370	-19.69	20240124	11390	1.32	20240205	18600	-37.96	20230605	10720	7.65	20231020	3.89	N	048910	500	63 억	208695	N	N	77	N	N
81	20240216	090435	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11540	-50	5	-0.43	13634780	1180	3.00	11590	11590	11530	15060	8120	11590	11554.90	1.66	-102	11856	11722	11626	11492	11396	11675	11445	63	3470	500	8340	10	1	12578946	1452	25.87	1.47	12	0.01	446.00	7875.00	18600	20230605	-37.96	10720	20231020	7.65	14370	-19.69	20240124	11390	1.32	20240205	18600	-37.96	20230605	10720	7.65	20231020	3.89	N	048910	500	63 억	208695	N	N	77	N	N
82	20240215	160438	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11590	-110	5	-0.94	454688180	39133	119.36	11720	11760	11530	15210	8190	11700	11619.08	1.70	-5095	11860	11780	11660	11580	11460	11820	11620	63	3510	500	8420	10	1	12578946	1458	25.99	1.47	12	0.31	446.00	7875.00	18600	20230605	-37.69	10720	20231020	8.12	14370	-19.35	20240124	11390	1.76	20240205	18600	-37.69	20230605	10720	8.12	20231020	3.89	N	048910	500	63 억	214103	N	N	77	N	N
83	20240215	150440	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11580	-120	5	-1.03	430763930	37067	113.06	11720	11760	11530	15210	8190	11700	11621.22	1.70	-4473	11860	11780	11660	11580	11460	11820	11620	63	3510	500	8420	10	1	12578946	1457	25.96	1.47	12	0.29	446.00	7875.00	18600	20230605	-37.74	10720	20231020	8.02	14370	-19.42	20240124	11390	1.67	20240205	18600	-37.74	20230605	10720	8.02	20231020	3.89	N	048910	500	63 억	214103	N	N	604	N	N
84	20240215	140438	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11590	-110	5	-0.94	384317530	33060	100.84	11720	11760	11530	15210	8190	11700	11624.85	1.70	-3791	11860	11780	11660	11580	11460	11820	11620	63	3510	500	8420	10	1	12578946	1458	25.99	1.47	12	0.26	446.00	7875.00	18600	20230605	-37.69	10720	20231020	8.12	14370	-19.35	20240124	11390	1.76	20240205	18600	-37.69	20230605	10720	8.12	20231020	3.89	N	048910	500	63 억	214103	N	N	604	N	N
85	20240215	130434	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11610	-90	5	-0.77	249435340	21417	65.33	11720	11760	11600	15210	8190	11700	11646.61	1.70	-2634	11860	11780	11660	11580	11460	11820	11620	63	3510	500	8420	10	1	12578946	1460	26.03	1.47	12	0.17	446.00	7875.00	18600	20230605	-37.58	10720	20231020	8.30	14370	-19.21	20240124	11390	1.93	20240205	18600	-37.58	20230605	10720	8.30	20231020	3.89	N	048910	500	63 억	214103	N	N	604	N	N
86	20240215	120438	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11610	-90	5	-0.77	222333370	19085	58.21	11720	11760	11600	15210	8190	11700	11649.64	1.70	-2163	11860	11780	11660	11580	11460	11820	11620	63	3510	500	8420	10	1	12578946	1460	26.03	1.47	12	0.15	446.00	7875.00	18600	20230605	-37.58	10720	20231020	8.30	14370	-19.21	20240124	11390	1.93	20240205	18600	-37.58	20230605	10720	8.30	20231020	3.89	N	048910	500	63 억	214103	N	N	604	N	N
87	20240215	110436	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11600	-100	5	-0.85	180558530	15490	47.25	11720	11760	11600	15210	8190	11700	11656.46	1.70	-1996	11860	11780	11660	11580	11460	11820	11620	63	3510	500	8420	10	1	12578946	1459	26.01	1.47	12	0.12	446.00	7875.00	18600	20230605	-37.63	10720	20231020	8.21	14370	-19.28	20240124	11390	1.84	20240205	18600	-37.63	20230605	10720	8.21	20231020	3.89	N	048910	500	63 억	214103	N	N	604	N	N
88	20240215	100434	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11670	-30	5	-0.26	68242310	5835	17.80	11720	11760	11610	15210	8190	11700	11695.34	1.70	-997	11860	11780	11660	11580	11460	11820	11620	63	3510	500	8420	10	1	12578946	1468	26.17	1.48	12	0.05	446.00	7875.00	18600	20230605	-37.26	10720	20231020	8.86	14370	-18.79	20240124	11390	2.46	20240205	18600	-37.26	20230605	10720	8.86	20231020	3.89	N	048910	500	63 억	214103	N	N	604	N	N
89	20240215	090434	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11710	10	2	0.09	5577150	476	1.45	11720	11720	11710	15210	8190	11700	11716.70	1.70	-36	11860	11780	11660	11580	11460	11820	11620	63	3510	500	8420	10	1	12578946	1473	26.26	1.49	12	0.00	446.00	7875.00	18600	20230605	-37.04	10720	20231020	9.24	14370	-18.51	20240124	11390	2.81	20240205	18600	-37.04	20230605	10720	9.24	20231020	3.89	N	048910	500	63 억	214103	N	N	604	N	N
90	20240214	160431	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11700	70	2	0.60	381305030	32670	107.58	11610	11740	11540	15110	8150	11630	11671.41	1.69	1677	11710	11670	11590	11550	11470	11690	11570	63	3480	500	8370	10	1	12578946	1472	26.23	1.49	12	0.26	446.00	7875.00	18600	20230605	-37.10	10720	20231020	9.14	14370	-18.58	20240124	11390	2.72	20240205	18600	-37.10	20230605	10720	9.14	20231020	3.90	N	048910	500	63 억	212288	N	N	604	N	N
91	20240214	150433	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11690	60	2	0.52	329199770	28217	92.91	11610	11740	11540	15110	8150	11630	11666.72	1.69	1999	11710	11670	11590	11550	11470	11690	11570	63	3480	500	8370	10	1	12578946	1470	26.21	1.48	12	0.22	446.00	7875.00	18600	20230605	-37.15	10720	20231020	9.05	14370	-18.65	20240124	11390	2.63	20240205	18600	-37.15	20230605	10720	9.05	20231020	3.90	N	048910	500	63 억	212288	N	N	0	N	N
92	20240214	140430	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11660	30	2	0.26	264012130	22640	74.55	11610	11740	11540	15110	8150	11630	11661.31	1.69	1245	11710	11670	11590	11550	11470	11690	11570	63	3480	500	8370	10	1	12578946	1467	26.14	1.48	12	0.18	446.00	7875.00	18600	20230605	-37.31	10720	20231020	8.77	14370	-18.86	20240124	11390	2.37	20240205	18600	-37.31	20230605	10720	8.77	20231020	3.90	N	048910	500	63 억	212288	N	N	0	N	N
93	20240214	130433	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11680	50	2	0.43	207632430	17818	58.67	11610	11740	11540	15110	8150	11630	11652.96	1.69	-132	11710	11670	11590	11550	11470	11690	11570	63	3480	500	8370	10	1	12578946	1469	26.19	1.48	12	0.14	446.00	7875.00	18600	20230605	-37.20	10720	20231020	8.96	14370	-18.72	20240124	11390	2.55	20240205	18600	-37.20	20230605	10720	8.96	20231020	3.90	N	048910	500	63 억	212288	N	N	0	N	N
94	20240214	120429	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11640	10	2	0.09	175825850	15083	49.67	11610	11740	11540	15110	8150	11630	11657.22	1.69	-277	11710	11670	11590	11550	11470	11690	11570	63	3480	500	8370	10	1	12578946	1464	26.10	1.48	12	0.12	446.00	7875.00	18600	20230605	-37.42	10720	20231020	8.58	14370	-19.00	20240124	11390	2.19	20240205	18600	-37.42	20230605	10720	8.58	20231020	3.90	N	048910	500	63 억	212288	N	N	0	N	N
95	20240214	110435	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11660	30	2	0.26	135297550	11600	38.20	11610	11740	11540	15110	8150	11630	11663.58	1.69	-613	11710	11670	11590	11550	11470	11690	11570	63	3480	500	8370	10	1	12578946	1467	26.14	1.48	12	0.09	446.00	7875.00	18600	20230605	-37.31	10720	20231020	8.77	14370	-18.86	20240124	11390	2.37	20240205	18600	-37.31	20230605	10720	8.77	20231020	3.90	N	048910	500	63 억	212288	N	N	0	N	N
96	20240214	090426	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11610	-20	5	-0.17	6265210	541	1.78	11610	11610	11540	15110	8150	11630	11580.79	1.69	-225	11710	11670	11590	11550	11470	11690	11570	63	3480	500	8370	10	1	12578946	1460	26.03	1.47	12	0.00	446.00	7875.00	18600	20230605	-37.58	10720	20231020	8.30	14370	-19.21	20240124	11390	1.93	20240205	18600	-37.58	20230605	10720	8.30	20231020	3.90	N	048910	500	63 억	212288	N	N	0	N	N
97	20240213	160428	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11630	130	2	1.13	351309410	30318	97.51	11540	11630	11510	14950	8050	11500	11586.61	1.65	4359	11733	11616	11513	11396	11293	11675	11455	63	3450	500	8280	10	1	12578946	1463	26.08	1.48	12	0.24	446.00	7875.00	18600	20230605	-37.47	10720	20231020	8.49	14370	-19.07	20240124	11390	2.11	20240205	18600	-37.47	20230605	10720	8.49	20231020	3.91	N	048910	500	63 억	207919	N	N	45	N	N
98	20240213	150425	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11590	90	2	0.78	330517630	28529	91.76	11540	11630	11510	14950	8050	11500	11585.32	1.65	4453	11733	11616	11513	11396	11293	11675	11455	63	3450	500	8280	10	1	12578946	1458	25.99	1.47	12	0.23	446.00	7875.00	18600	20230605	-37.69	10720	20231020	8.12	14370	-19.35	20240124	11390	1.76	20240205	18600	-37.69	20230605	10720	8.12	20231020	3.91	N	048910	500	63 억	207919	N	N	45	N	N
99	20240213	140433	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11590	90	2	0.78	296853020	25628	82.43	11540	11630	11510	14950	8050	11500	11583.15	1.65	3976	11733	11616	11513	11396	11293	11675	11455	63	3450	500	8280	10	1	12578946	1458	25.99	1.47	12	0.20	446.00	7875.00	18600	20230605	-37.69	10720	20231020	8.12	14370	-19.35	20240124	11390	1.76	20240205	18600	-37.69	20230605	10720	8.12	20231020	3.91	N	048910	500	63 억	207919	N	N	45	N	N
100	20240213	130428	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11600	100	2	0.87	257145090	22201	71.41	11540	11630	11510	14950	8050	11500	11582.59	1.65	3526	11733	11616	11513	11396	11293	11675	11455	63	3450	500	8280	10	1	12578946	1459	26.01	1.47	12	0.18	446.00	7875.00	18600	20230605	-37.63	10720	20231020	8.21	14370	-19.28	20240124	11390	1.84	20240205	18600	-37.63	20230605	10720	8.21	20231020	3.91	N	048910	500	63 억	207919	N	N	45	N	N
101	20240213	120432	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11550	50	2	0.43	215486600	18604	59.84	11540	11630	11510	14950	8050	11500	11582.81	1.65	2934	11733	11616	11513	11396	11293	11675	11455	63	3450	500	8280	10	1	12578946	1453	25.90	1.47	12	0.15	446.00	7875.00	18600	20230605	-37.90	10720	20231020	7.74	14370	-19.62	20240124	11390	1.40	20240205	18600	-37.90	20230605	10720	7.74	20231020	3.91	N	048910	500	63 억	207919	N	N	45	N	N
102	20240213	110430	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11560	60	2	0.52	162089890	13981	44.97	11540	11630	11520	14950	8050	11500	11593.58	1.65	2672	11733	11616	11513	11396	11293	11675	11455	63	3450	500	8280	10	1	12578946	1454	25.92	1.47	12	0.11	446.00	7875.00	18600	20230605	-37.85	10720	20231020	7.84	14370	-19.55	20240124	11390	1.49	20240205	18600	-37.85	20230605	10720	7.84	20231020	3.91	N	048910	500	63 억	207919	N	N	45	N	N
103	20240213	100351	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	11600	100	2	0.87	83736140	7227	23.24	11540	11630	11520	14950	8050	11500	11586.57	1.65	2850	11733	11616	11513	11396	11293	11675	11455	63	3450	500	8280	10	1	12578946	1459	26.01	1.47	12	0.06	446.00	7875.00	18600	20230605	-37.63	10720	20231020	8.21	14370	-19.28	20240124	11390	1.84	20240205	18600	-37.63	20230605	10720	8.21	20231020	3.91	N	048910	500	63 억	207919	N	N	45	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History