KissMeData/067990/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	20	2	0.38	194361560	36849	74.32	5310	5320	5260	6830	3690	5260	5274.54	4.38	2556	5433	5346	5303	5216	5173	5325	5195	161	1570	500	3680	10	1	31181550	1646	4.62	0.46	12	0.12	1143.00	11386.00	6150	20230306	-14.15	4455	20240122	18.52	5460	-3.30	20240219	4455	18.52	20240122	6150	-14.15	20230306	4455	18.52	20240122	1.41	N	067990	500	160 억	1364414	N	N	2	N	N
3	20240229	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	10	2	0.19	180481910	34215	69.00	5310	5320	5260	6830	3690	5260	5274.94	4.38	2068	5433	5346	5303	5216	5173	5325	5195	161	1570	500	3680	10	1	31181550	1643	4.61	0.46	12	0.11	1143.00	11386.00	6150	20230306	-14.31	4455	20240122	18.29	5460	-3.48	20240219	4455	18.29	20240122	6150	-14.31	20230306	4455	18.29	20240122	1.41	N	067990	500	160 억	1364414	N	N	3	N	N
4	20240229	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	10	2	0.19	145678080	27610	55.68	5310	5320	5260	6830	3690	5260	5276.28	4.38	2549	5433	5346	5303	5216	5173	5325	5195	161	1570	500	3680	10	1	31181550	1643	4.61	0.46	12	0.09	1143.00	11386.00	6150	20230306	-14.31	4455	20240122	18.29	5460	-3.48	20240219	4455	18.29	20240122	6150	-14.31	20230306	4455	18.29	20240122	1.41	N	067990	500	160 억	1364414	N	N	3	N	N
5	20240229	130609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	40	2	0.76	127223560	24110	48.62	5310	5320	5260	6830	3690	5260	5276.80	4.38	3551	5433	5346	5303	5216	5173	5325	5195	161	1570	500	3680	10	1	31181550	1653	4.64	0.47	12	0.08	1143.00	11386.00	6150	20230306	-13.82	4455	20240122	18.97	5460	-2.93	20240219	4455	18.97	20240122	6150	-13.82	20230306	4455	18.97	20240122	1.41	N	067990	500	160 억	1364414	N	N	3	N	N
6	20240229	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	10	2	0.19	116598270	22098	44.57	5310	5320	5260	6830	3690	5260	5276.42	4.38	4023	5433	5346	5303	5216	5173	5325	5195	161	1570	500	3680	10	1	31181550	1643	4.61	0.46	12	0.07	1143.00	11386.00	6150	20230306	-14.31	4455	20240122	18.29	5460	-3.48	20240219	4455	18.29	20240122	6150	-14.31	20230306	4455	18.29	20240122	1.41	N	067990	500	160 억	1364414	N	N	3	N	N
7	20240229	110609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	20	2	0.38	114252970	21654	43.67	5310	5320	5260	6830	3690	5260	5276.30	4.38	4184	5433	5346	5303	5216	5173	5325	5195	161	1570	500	3680	10	1	31181550	1646	4.62	0.46	12	0.07	1143.00	11386.00	6150	20230306	-14.15	4455	20240122	18.52	5460	-3.30	20240219	4455	18.52	20240122	6150	-14.15	20230306	4455	18.52	20240122	1.41	N	067990	500	160 억	1364414	N	N	3	N	N
8	20240229	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	30	2	0.57	89123220	16895	34.07	5310	5320	5260	6830	3690	5260	5275.12	4.38	2679	5433	5346	5303	5216	5173	5325	5195	161	1570	500	3680	10	1	31181550	1650	4.63	0.46	12	0.05	1143.00	11386.00	6150	20230306	-13.98	4455	20240122	18.74	5460	-3.11	20240219	4455	18.74	20240122	6150	-13.98	20230306	4455	18.74	20240122	1.41	N	067990	500	160 억	1364414	N	N	3	N	N
9	20240229	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	20	2	0.38	5731000	1089	2.20	5310	5310	5260	6830	3690	5260	5262.63	4.38	-16	5433	5346	5303	5216	5173	5325	5195	161	1570	500	3680	10	1	31181550	1646	4.62	0.46	12	0.00	1143.00	11386.00	6150	20230306	-14.15	4455	20240122	18.52	5460	-3.30	20240219	4455	18.52	20240122	6150	-14.15	20230306	4455	18.52	20240122	1.41	N	067990	500	160 억	1364414	N	N	3	N	N
10	20240228	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-40	5	-0.75	262273560	49563	95.06	5310	5390	5260	6890	3710	5300	5291.72	4.41	-11378	5420	5360	5320	5260	5220	5340	5240	161	1590	500	3710	10	1	31181550	1640	4.60	0.46	12	0.16	1143.00	11386.00	6150	20230306	-14.47	4455	20240122	18.07	5460	-3.66	20240219	4455	18.07	20240122	6150	-14.47	20230306	4455	18.07	20240122	1.40	N	067990	500	160 억	1375794	N	N	3	N	N
11	20240228	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-10	5	-0.19	228117150	43078	82.62	5310	5390	5270	6890	3710	5300	5295.44	4.41	-11302	5420	5360	5320	5260	5220	5340	5240	161	1590	500	3710	10	1	31181550	1650	4.63	0.46	12	0.14	1143.00	11386.00	6150	20230306	-13.98	4455	20240122	18.74	5460	-3.11	20240219	4455	18.74	20240122	6150	-13.98	20230306	4455	18.74	20240122	1.40	N	067990	500	160 억	1375794	N	N	0	N	N
12	20240228	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-30	5	-0.57	191385580	36127	69.29	5310	5390	5270	6890	3710	5300	5297.58	4.41	-6569	5420	5360	5320	5260	5220	5340	5240	161	1590	500	3710	10	1	31181550	1643	4.61	0.46	12	0.12	1143.00	11386.00	6150	20230306	-14.31	4455	20240122	18.29	5460	-3.48	20240219	4455	18.29	20240122	6150	-14.31	20230306	4455	18.29	20240122	1.40	N	067990	500	160 억	1375794	N	N	0	N	N
13	20240228	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-30	5	-0.57	172276370	32502	62.34	5310	5390	5270	6890	3710	5300	5300.49	4.41	-6569	5420	5360	5320	5260	5220	5340	5240	161	1590	500	3710	10	1	31181550	1643	4.61	0.46	12	0.10	1143.00	11386.00	6150	20230306	-14.31	4455	20240122	18.29	5460	-3.48	20240219	4455	18.29	20240122	6150	-14.31	20230306	4455	18.29	20240122	1.40	N	067990	500	160 억	1375794	N	N	0	N	N
14	20240228	120609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	0	3	0.00	137359240	25885	49.65	5310	5390	5270	6890	3710	5300	5306.52	4.41	-4964	5420	5360	5320	5260	5220	5340	5240	161	1590	500	3710	10	1	31181550	1653	4.64	0.47	12	0.08	1143.00	11386.00	6150	20230306	-13.82	4455	20240122	18.97	5460	-2.93	20240219	4455	18.97	20240122	6150	-13.82	20230306	4455	18.97	20240122	1.40	N	067990	500	160 억	1375794	N	N	0	N	N
15	20240228	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	0	3	0.00	118734210	22372	42.91	5310	5390	5270	6890	3710	5300	5307.27	4.41	-1964	5420	5360	5320	5260	5220	5340	5240	161	1590	500	3710	10	1	31181550	1653	4.64	0.47	12	0.07	1143.00	11386.00	6150	20230306	-13.82	4455	20240122	18.97	5460	-2.93	20240219	4455	18.97	20240122	6150	-13.82	20230306	4455	18.97	20240122	1.40	N	067990	500	160 억	1375794	N	N	0	N	N
16	20240228	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	20	2	0.38	66402320	12479	23.94	5310	5390	5280	6890	3710	5300	5321.13	4.41	157	5420	5360	5320	5260	5220	5340	5240	161	1590	500	3710	10	1	31181550	1659	4.65	0.47	12	0.04	1143.00	11386.00	6150	20230306	-13.50	4455	20240122	19.42	5460	-2.56	20240219	4455	19.42	20240122	6150	-13.50	20230306	4455	19.42	20240122	1.40	N	067990	500	160 억	1375794	N	N	0	N	N
17	20240228	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	30	2	0.57	14575560	2717	5.21	5310	5390	5280	6890	3710	5300	5364.58	4.41	350	5420	5360	5320	5260	5220	5340	5240	161	1590	500	3710	10	1	31181550	1662	4.66	0.47	12	0.01	1143.00	11386.00	6150	20230306	-13.33	4455	20240122	19.64	5460	-2.38	20240219	4455	19.64	20240122	6150	-13.33	20230306	4455	19.64	20240122	1.40	N	067990	500	160 억	1375794	N	N	0	N	N
18	20240227	160607	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-30	5	-0.56	276874750	52134	65.02	5310	5380	5280	6920	3740	5330	5310.83	4.41	599	5443	5386	5323	5266	5203	5415	5295	161	1590	500	3730	10	1	31181550	1653	4.64	0.47	12	0.17	1143.00	11386.00	6310	20230221	-16.01	4455	20240122	18.97	5460	-2.93	20240219	4455	18.97	20240122	6150	-13.82	20230306	4455	18.97	20240122	1.39	N	067990	500	160 억	1374152	N	N	0	N	N
19	20240227	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-20	5	-0.38	256562000	48302	60.24	5310	5380	5280	6920	3740	5330	5311.62	4.41	871	5443	5386	5323	5266	5203	5415	5295	161	1590	500	3730	10	1	31181550	1656	4.65	0.47	12	0.15	1143.00	11386.00	6310	20230221	-15.85	4455	20240122	19.19	5460	-2.75	20240219	4455	19.19	20240122	6150	-13.66	20230306	4455	19.19	20240122	1.39	N	067990	500	160 억	1374152	N	N	0	N	N
20	20240227	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	10	2	0.19	171172200	32186	40.14	5310	5380	5290	6920	3740	5330	5318.22	4.41	-1045	5443	5386	5323	5266	5203	5415	5295	161	1590	500	3730	10	1	31181550	1665	4.67	0.47	12	0.10	1143.00	11386.00	6310	20230221	-15.37	4455	20240122	19.87	5460	-2.20	20240219	4455	19.87	20240122	6150	-13.17	20230306	4455	19.87	20240122	1.39	N	067990	500	160 억	1374152	N	N	0	N	N
21	20240227	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	10	2	0.19	147838520	27794	34.66	5310	5380	5290	6920	3740	5330	5319.08	4.41	-1337	5443	5386	5323	5266	5203	5415	5295	161	1590	500	3730	10	1	31181550	1665	4.67	0.47	12	0.09	1143.00	11386.00	6310	20230221	-15.37	4455	20240122	19.87	5460	-2.20	20240219	4455	19.87	20240122	6150	-13.17	20230306	4455	19.87	20240122	1.39	N	067990	500	160 억	1374152	N	N	0	N	N
22	20240227	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	0	3	0.00	125183520	23543	29.36	5310	5380	5290	6920	3740	5330	5317.23	4.41	-1621	5443	5386	5323	5266	5203	5415	5295	161	1590	500	3730	10	1	31181550	1662	4.66	0.47	12	0.08	1143.00	11386.00	6310	20230221	-15.53	4455	20240122	19.64	5460	-2.38	20240219	4455	19.64	20240122	6150	-13.33	20230306	4455	19.64	20240122	1.39	N	067990	500	160 억	1374152	N	N	0	N	N
23	20240227	110607	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	30	2	0.56	63122700	11862	14.79	5310	5380	5290	6920	3740	5330	5321.42	4.41	-1285	5443	5386	5323	5266	5203	5415	5295	161	1590	500	3730	10	1	31181550	1671	4.69	0.47	12	0.04	1143.00	11386.00	6310	20230221	-15.06	4455	20240122	20.31	5460	-1.83	20240219	4455	20.31	20240122	6150	-12.85	20230306	4455	20.31	20240122	1.39	N	067990	500	160 억	1374152	N	N	0	N	N
24	20240227	100604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	50	2	0.94	53512420	10063	12.55	5310	5380	5290	6920	3740	5330	5317.74	4.41	240	5443	5386	5323	5266	5203	5415	5295	161	1590	500	3730	10	1	31181550	1678	4.71	0.47	12	0.03	1143.00	11386.00	6310	20230221	-14.74	4455	20240122	20.76	5460	-1.47	20240219	4455	20.76	20240122	6150	-12.52	20230306	4455	20.76	20240122	1.39	N	067990	500	160 억	1374152	N	N	0	N	N
25	20240227	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-20	5	-0.38	16530050	3117	3.89	5310	5380	5290	6920	3740	5330	5303.19	4.41	153	5443	5386	5323	5266	5203	5415	5295	161	1590	500	3730	10	1	31181550	1656	4.65	0.47	12	0.01	1143.00	11386.00	6310	20230221	-15.85	4455	20240122	19.19	5460	-2.75	20240219	4455	19.19	20240122	6150	-13.66	20230306	4455	19.19	20240122	1.39	N	067990	500	160 억	1374152	N	N	0	N	N
26	20240226	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	80	2	1.52	426887150	80162	98.87	5260	5380	5260	6820	3680	5250	5325.30	4.36	12618	5410	5330	5290	5210	5170	5310	5190	161	1570	500	3670	10	1	31181550	1662	4.66	0.47	12	0.26	1143.00	11386.00	6390	20230220	-16.59	4455	20240122	19.64	5460	-2.38	20240219	4455	19.64	20240122	6150	-13.33	20230306	4455	19.64	20240122	1.38	N	067990	500	160 억	1360648	N	N	7	N	N
27	20240226	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	70	2	1.33	397761290	74704	92.14	5260	5380	5260	6820	3680	5250	5324.50	4.36	13930	5410	5330	5290	5210	5170	5310	5190	161	1570	500	3670	10	1	31181550	1659	4.65	0.47	12	0.24	1143.00	11386.00	6390	20230220	-16.74	4455	20240122	19.42	5460	-2.56	20240219	4455	19.42	20240122	6150	-13.50	20230306	4455	19.42	20240122	1.38	N	067990	500	160 억	1360648	N	N	7	N	N
28	20240226	140604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	90	2	1.71	264236190	49645	61.23	5260	5380	5260	6820	3680	5250	5322.51	4.36	8073	5410	5330	5290	5210	5170	5310	5190	161	1570	500	3670	10	1	31181550	1665	4.67	0.47	12	0.16	1143.00	11386.00	6390	20230220	-16.43	4455	20240122	19.87	5460	-2.20	20240219	4455	19.87	20240122	6150	-13.17	20230306	4455	19.87	20240122	1.38	N	067990	500	160 억	1360648	N	N	7	N	N
29	20240226	130600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	40	2	0.76	242851460	45635	56.29	5260	5380	5260	6820	3680	5250	5321.61	4.36	8157	5410	5330	5290	5210	5170	5310	5190	161	1570	500	3670	10	1	31181550	1650	4.63	0.46	12	0.15	1143.00	11386.00	6390	20230220	-17.21	4455	20240122	18.74	5460	-3.11	20240219	4455	18.74	20240122	6150	-13.98	20230306	4455	18.74	20240122	1.38	N	067990	500	160 억	1360648	N	N	7	N	N
30	20240226	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	50	2	0.95	236035290	44350	54.70	5260	5380	5260	6820	3680	5250	5322.10	4.36	7396	5410	5330	5290	5210	5170	5310	5190	161	1570	500	3670	10	1	31181550	1653	4.64	0.47	12	0.14	1143.00	11386.00	6390	20230220	-17.06	4455	20240122	18.97	5460	-2.93	20240219	4455	18.97	20240122	6150	-13.82	20230306	4455	18.97	20240122	1.38	N	067990	500	160 억	1360648	N	N	7	N	N
31	20240226	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	80	2	1.52	156444220	29308	36.15	5260	5380	5260	6820	3680	5250	5337.94	4.36	4777	5410	5330	5290	5210	5170	5310	5190	161	1570	500	3670	10	1	31181550	1662	4.66	0.47	12	0.09	1143.00	11386.00	6390	20230220	-16.59	4455	20240122	19.64	5460	-2.38	20240219	4455	19.64	20240122	6150	-13.33	20230306	4455	19.64	20240122	1.38	N	067990	500	160 억	1360648	N	N	7	N	N
32	20240226	100556	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	100	2	1.90	145159860	27192	33.54	5260	5380	5260	6820	3680	5250	5338.33	4.36	4391	5410	5330	5290	5210	5170	5310	5190	161	1570	500	3670	10	1	31181550	1668	4.68	0.47	12	0.09	1143.00	11386.00	6390	20230220	-16.28	4455	20240122	20.09	5460	-2.01	20240219	4455	20.09	20240122	6150	-13.01	20230306	4455	20.09	20240122	1.38	N	067990	500	160 억	1360648	N	N	7	N	N
33	20240226	090556	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	70	2	1.33	21947870	4141	5.11	5260	5320	5260	6820	3680	5250	5300.14	4.36	-1900	5410	5330	5290	5210	5170	5310	5190	161	1570	500	3670	10	1	31181550	1659	4.65	0.47	12	0.01	1143.00	11386.00	6390	20230220	-16.74	4455	20240122	19.42	5460	-2.56	20240219	4455	19.42	20240122	6150	-13.50	20230306	4455	19.42	20240122	1.38	N	067990	500	160 억	1360648	N	N	7	N	N
34	20240223	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-110	5	-2.05	428097390	80949	137.27	5370	5370	5250	6960	3760	5360	5288.48	4.33	9347	5526	5442	5366	5282	5206	5485	5325	161	1600	500	3750	10	1	31181550	1637	4.59	0.46	12	0.26	1143.00	11386.00	6440	20230217	-18.48	4455	20240122	17.85	5460	-3.85	20240219	4455	17.85	20240122	6150	-14.63	20230306	4455	17.85	20240122	1.40	N	067990	500	160 억	1351301	N	N	7	N	N
35	20240223	150556	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-60	5	-1.12	396255100	74891	127.00	5370	5370	5250	6960	3760	5360	5291.09	4.33	8797	5526	5442	5366	5282	5206	5485	5325	161	1600	500	3750	10	1	31181550	1653	4.64	0.47	12	0.24	1143.00	11386.00	6440	20230217	-17.70	4455	20240122	18.97	5460	-2.93	20240219	4455	18.97	20240122	6150	-13.82	20230306	4455	18.97	20240122	1.40	N	067990	500	160 억	1351301	N	N	9	N	N
36	20240223	140556	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-30	5	-0.56	343630120	64972	110.18	5370	5370	5250	6960	3760	5360	5288.90	4.33	8615	5526	5442	5366	5282	5206	5485	5325	161	1600	500	3750	10	1	31181550	1662	4.66	0.47	12	0.21	1143.00	11386.00	6440	20230217	-17.24	4455	20240122	19.64	5460	-2.38	20240219	4455	19.64	20240122	6150	-13.33	20230306	4455	19.64	20240122	1.40	N	067990	500	160 억	1351301	N	N	9	N	N
37	20240223	130553	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-40	5	-0.75	328156180	62065	105.25	5370	5370	5250	6960	3760	5360	5287.30	4.33	8126	5526	5442	5366	5282	5206	5485	5325	161	1600	500	3750	10	1	31181550	1659	4.65	0.47	12	0.20	1143.00	11386.00	6440	20230217	-17.39	4455	20240122	19.42	5460	-2.56	20240219	4455	19.42	20240122	6150	-13.50	20230306	4455	19.42	20240122	1.40	N	067990	500	160 억	1351301	N	N	9	N	N
38	20240223	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-20	5	-0.37	284201340	53806	91.24	5370	5370	5250	6960	3760	5360	5281.96	4.33	6707	5526	5442	5366	5282	5206	5485	5325	161	1600	500	3750	10	1	31181550	1665	4.67	0.47	12	0.17	1143.00	11386.00	6440	20230217	-17.08	4455	20240122	19.87	5460	-2.20	20240219	4455	19.87	20240122	6150	-13.17	20230306	4455	19.87	20240122	1.40	N	067990	500	160 억	1351301	N	N	9	N	N
39	20240223	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-50	5	-0.93	252864280	47923	81.27	5370	5370	5250	6960	3760	5360	5276.47	4.33	11259	5526	5442	5366	5282	5206	5485	5325	161	1600	500	3750	10	1	31181550	1656	4.65	0.47	12	0.15	1143.00	11386.00	6440	20230217	-17.55	4455	20240122	19.19	5460	-2.75	20240219	4455	19.19	20240122	6150	-13.66	20230306	4455	19.19	20240122	1.40	N	067990	500	160 억	1351301	N	N	9	N	N
40	20240223	100548	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-40	5	-0.75	54520770	10264	17.41	5370	5370	5280	6960	3760	5360	5311.84	4.33	-165	5526	5442	5366	5282	5206	5485	5325	161	1600	500	3750	10	1	31181550	1659	4.65	0.47	12	0.03	1143.00	11386.00	6440	20230217	-17.39	4455	20240122	19.42	5460	-2.56	20240219	4455	19.42	20240122	6150	-13.50	20230306	4455	19.42	20240122	1.40	N	067990	500	160 억	1351301	N	N	9	N	N
41	20240223	090551	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-20	5	-0.37	6525570	1221	2.07	5370	5370	5340	6960	3760	5360	5344.45	4.33	946	5526	5442	5366	5282	5206	5485	5325	161	1600	500	3750	10	1	31181550	1665	4.67	0.47	12	0.00	1143.00	11386.00	6440	20230217	-17.08	4455	20240122	19.87	5460	-2.20	20240219	4455	19.87	20240122	6150	-13.17	20230306	4455	19.87	20240122	1.40	N	067990	500	160 억	1351301	N	N	9	N	N
42	20240222	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-60	5	-1.11	314735850	58971	65.79	5350	5450	5290	7040	3800	5420	5337.12	4.39	-17263	5566	5492	5366	5292	5166	5530	5330	161	1620	500	3790	10	1	31181550	1671	4.69	0.47	12	0.19	1143.00	11386.00	6440	20230217	-16.77	4455	20240122	20.31	5460	-1.83	20240219	4455	20.31	20240122	6150	-12.85	20230306	4455	20.31	20240122	1.38	N	067990	500	160 억	1368558	N	N	9	N	N
43	20240222	150553	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	-40	5	-0.74	267164800	50136	55.94	5350	5450	5290	7040	3800	5420	5328.80	4.39	-14504	5566	5492	5366	5292	5166	5530	5330	161	1620	500	3790	10	1	31181550	1678	4.71	0.47	12	0.16	1143.00	11386.00	6440	20230217	-16.46	4455	20240122	20.76	5460	-1.47	20240219	4455	20.76	20240122	6150	-12.52	20230306	4455	20.76	20240122	1.38	N	067990	500	160 억	1368558	N	N	0	N	N
44	20240222	140552	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-80	5	-1.48	171395990	32156	35.88	5350	5450	5300	7040	3800	5420	5330.14	4.39	-4637	5566	5492	5366	5292	5166	5530	5330	161	1620	500	3790	10	1	31181550	1665	4.67	0.47	12	0.10	1143.00	11386.00	6440	20230217	-17.08	4455	20240122	19.87	5460	-2.20	20240219	4455	19.87	20240122	6150	-13.17	20230306	4455	19.87	20240122	1.38	N	067990	500	160 억	1368558	N	N	0	N	N
45	20240222	130540	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-80	5	-1.48	142775960	26777	29.87	5350	5450	5300	7040	3800	5420	5332.04	4.39	-3201	5566	5492	5366	5292	5166	5530	5330	161	1620	500	3790	10	1	31181550	1665	4.67	0.47	12	0.09	1143.00	11386.00	6440	20230217	-17.08	4455	20240122	19.87	5460	-2.20	20240219	4455	19.87	20240122	6150	-13.17	20230306	4455	19.87	20240122	1.38	N	067990	500	160 억	1368558	N	N	0	N	N
46	20240222	120549	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-100	5	-1.85	119373510	22380	24.97	5350	5450	5300	7040	3800	5420	5333.94	4.39	-2131	5566	5492	5366	5292	5166	5530	5330	161	1620	500	3790	10	1	31181550	1659	4.65	0.47	12	0.07	1143.00	11386.00	6440	20230217	-17.39	4455	20240122	19.42	5460	-2.56	20240219	4455	19.42	20240122	6150	-13.50	20230306	4455	19.42	20240122	1.38	N	067990	500	160 억	1368558	N	N	0	N	N
47	20240222	110545	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-60	5	-1.11	55652220	10403	11.61	5350	5450	5330	7040	3800	5420	5349.63	4.39	-4265	5566	5492	5366	5292	5166	5530	5330	161	1620	500	3790	10	1	31181550	1671	4.69	0.47	12	0.03	1143.00	11386.00	6440	20230217	-16.77	4455	20240122	20.31	5460	-1.83	20240219	4455	20.31	20240122	6150	-12.85	20230306	4455	20.31	20240122	1.38	N	067990	500	160 억	1368558	N	N	0	N	N
48	20240222	100541	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-80	5	-1.48	30049340	5621	6.27	5350	5450	5330	7040	3800	5420	5345.91	4.39	-2003	5566	5492	5366	5292	5166	5530	5330	161	1620	500	3790	10	1	31181550	1665	4.67	0.47	12	0.02	1143.00	11386.00	6440	20230217	-17.08	4455	20240122	19.87	5460	-2.20	20240219	4455	19.87	20240122	6150	-13.17	20230306	4455	19.87	20240122	1.38	N	067990	500	160 억	1368558	N	N	0	N	N
49	20240222	090550	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	-10	5	-0.18	267780	50	0.06	5350	5450	5350	7040	3800	5420	5355.60	4.39	-6	5566	5492	5366	5292	5166	5530	5330	161	1620	500	3790	10	1	31181550	1687	4.73	0.48	12	0.00	1143.00	11386.00	6440	20230217	-15.99	4455	20240122	21.44	5460	-0.92	20240219	4455	21.44	20240122	6150	-12.03	20230306	4455	21.44	20240122	1.38	N	067990	500	160 억	1368558	N	N	0	N	N
50	20240221	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	110	2	2.07	482257660	89631	147.18	5310	5440	5240	6900	3720	5310	5380.43	4.40	-1237	5523	5416	5333	5226	5143	5375	5185	161	1590	500	3710	10	1	31181550	1690	4.74	0.48	12	0.29	1143.00	11386.00	6460	20230215	-16.10	4455	20240122	21.66	5460	-0.73	20240219	4455	21.66	20240122	6310	-14.10	20230221	4455	21.66	20240122	1.53	N	067990	500	160 억	1371095	N	N	13	N	N
51	20240221	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	110	2	2.07	430065720	80005	131.38	5310	5430	5240	6900	3720	5310	5375.49	4.40	-392	5523	5416	5333	5226	5143	5375	5185	161	1590	500	3710	10	1	31181550	1690	4.74	0.48	12	0.26	1143.00	11386.00	6460	20230215	-16.10	4455	20240122	21.66	5460	-0.73	20240219	4455	21.66	20240122	6310	-14.10	20230221	4455	21.66	20240122	1.53	N	067990	500	160 억	1371095	N	N	13	N	N
52	20240221	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	70	2	1.32	338300890	63002	103.46	5310	5430	5240	6900	3720	5310	5369.68	4.40	-4928	5523	5416	5333	5226	5143	5375	5185	161	1590	500	3710	10	1	31181550	1678	4.71	0.47	12	0.20	1143.00	11386.00	6460	20230215	-16.72	4455	20240122	20.76	5460	-1.47	20240219	4455	20.76	20240122	6310	-14.74	20230221	4455	20.76	20240122	1.53	N	067990	500	160 억	1371095	N	N	13	N	N
53	20240221	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	110	2	2.07	298011030	55543	91.21	5310	5430	5240	6900	3720	5310	5365.41	4.40	-5258	5523	5416	5333	5226	5143	5375	5185	161	1590	500	3710	10	1	31181550	1690	4.74	0.48	12	0.18	1143.00	11386.00	6460	20230215	-16.10	4455	20240122	21.66	5460	-0.73	20240219	4455	21.66	20240122	6310	-14.10	20230221	4455	21.66	20240122	1.53	N	067990	500	160 억	1371095	N	N	13	N	N
54	20240221	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	100	2	1.88	235126440	43922	72.13	5310	5430	5240	6900	3720	5310	5353.27	4.40	-4026	5523	5416	5333	5226	5143	5375	5185	161	1590	500	3710	10	1	31181550	1687	4.73	0.48	12	0.14	1143.00	11386.00	6460	20230215	-16.25	4455	20240122	21.44	5460	-0.92	20240219	4455	21.44	20240122	6310	-14.26	20230221	4455	21.44	20240122	1.53	N	067990	500	160 억	1371095	N	N	13	N	N
55	20240221	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	60	2	1.13	170552740	31988	52.53	5310	5400	5240	6900	3720	5310	5331.77	4.40	-679	5523	5416	5333	5226	5143	5375	5185	161	1590	500	3710	10	1	31181550	1674	4.70	0.47	12	0.10	1143.00	11386.00	6460	20230215	-16.87	4455	20240122	20.54	5460	-1.65	20240219	4455	20.54	20240122	6310	-14.90	20230221	4455	20.54	20240122	1.53	N	067990	500	160 억	1371095	N	N	13	N	N
56	20240221	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-10	5	-0.19	14563340	2763	4.54	5310	5310	5240	6900	3720	5310	5270.84	4.40	-1231	5523	5416	5333	5226	5143	5375	5185	161	1590	500	3710	10	1	31181550	1653	4.64	0.47	12	0.01	1143.00	11386.00	6460	20230215	-17.96	4455	20240122	18.97	5460	-2.93	20240219	4455	18.97	20240122	6310	-16.01	20230221	4455	18.97	20240122	1.53	N	067990	500	160 억	1371095	N	N	13	N	N
57	20240221	090540	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-10	5	-0.19	1686220	318	0.52	5310	5310	5300	6900	3720	5310	5302.58	4.40	-248	5523	5416	5333	5226	5143	5375	5185	161	1590	500	3710	10	1	31181550	1653	4.64	0.47	12	0.00	1143.00	11386.00	6460	20230215	-17.96	4455	20240122	18.97	5460	-2.93	20240219	4455	18.97	20240122	6310	-16.01	20230221	4455	18.97	20240122	1.53	N	067990	500	160 억	1371095	N	N	13	N	N
58	20240220	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-110	5	-2.03	324400530	60897	24.34	5440	5440	5250	7040	3800	5420	5327.04	4.46	-19620	5620	5520	5360	5260	5100	5570	5310	161	1620	500	3790	10	1	31181550	1656	4.65	0.47	12	0.20	1143.00	11386.00	6510	20230214	-18.43	4455	20240122	19.19	5460	-2.75	20240219	4455	19.19	20240122	6390	-16.90	20230220	4455	19.19	20240122	1.54	N	067990	500	160 억	1390656	N	N	13	N	N
59	20240220	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-110	5	-2.03	290591160	54533	21.80	5440	5440	5250	7040	3800	5420	5328.72	4.46	-15448	5620	5520	5360	5260	5100	5570	5310	161	1620	500	3790	10	1	31181550	1656	4.65	0.47	12	0.17	1143.00	11386.00	6510	20230214	-18.43	4455	20240122	19.19	5460	-2.75	20240219	4455	19.19	20240122	6390	-16.90	20230220	4455	19.19	20240122	1.54	N	067990	500	160 억	1390656	N	N	18	N	N
60	20240220	140539	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-100	5	-1.85	261190700	49012	19.59	5440	5440	5250	7040	3800	5420	5329.12	4.46	-11892	5620	5520	5360	5260	5100	5570	5310	161	1620	500	3790	10	1	31181550	1659	4.65	0.47	12	0.16	1143.00	11386.00	6510	20230214	-18.28	4455	20240122	19.42	5460	-2.56	20240219	4455	19.42	20240122	6390	-16.74	20230220	4455	19.42	20240122	1.54	N	067990	500	160 억	1390656	N	N	18	N	N
61	20240220	130538	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-110	5	-2.03	248455300	46618	18.63	5440	5440	5250	7040	3800	5420	5329.60	4.46	-10358	5620	5520	5360	5260	5100	5570	5310	161	1620	500	3790	10	1	31181550	1656	4.65	0.47	12	0.15	1143.00	11386.00	6510	20230214	-18.43	4455	20240122	19.19	5460	-2.75	20240219	4455	19.19	20240122	6390	-16.90	20230220	4455	19.19	20240122	1.54	N	067990	500	160 억	1390656	N	N	18	N	N
62	20240220	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-110	5	-2.03	230392440	43210	17.27	5440	5440	5250	7040	3800	5420	5331.92	4.46	-10233	5620	5520	5360	5260	5100	5570	5310	161	1620	500	3790	10	1	31181550	1656	4.65	0.47	12	0.14	1143.00	11386.00	6510	20230214	-18.43	4455	20240122	19.19	5460	-2.75	20240219	4455	19.19	20240122	6390	-16.90	20230220	4455	19.19	20240122	1.54	N	067990	500	160 억	1390656	N	N	18	N	N
63	20240220	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-70	5	-1.29	212694230	39878	15.94	5440	5440	5250	7040	3800	5420	5333.62	4.46	-9715	5620	5520	5360	5260	5100	5570	5310	161	1620	500	3790	10	1	31181550	1668	4.68	0.47	12	0.13	1143.00	11386.00	6510	20230214	-17.82	4455	20240122	20.09	5460	-2.01	20240219	4455	20.09	20240122	6390	-16.28	20230220	4455	20.09	20240122	1.54	N	067990	500	160 억	1390656	N	N	18	N	N
64	20240220	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-110	5	-2.03	152773470	28630	11.44	5440	5440	5250	7040	3800	5420	5336.13	4.46	-3906	5620	5520	5360	5260	5100	5570	5310	161	1620	500	3790	10	1	31181550	1656	4.65	0.47	12	0.09	1143.00	11386.00	6510	20230214	-18.43	4455	20240122	19.19	5460	-2.75	20240219	4455	19.19	20240122	6390	-16.90	20230220	4455	19.19	20240122	1.54	N	067990	500	160 억	1390656	N	N	18	N	N
65	20240220	090540	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	-40	5	-0.74	31551040	5820	2.33	5440	5440	5370	7040	3800	5420	5421.14	4.46	-3041	5620	5520	5360	5260	5100	5570	5310	161	1620	500	3790	10	1	31181550	1678	4.71	0.47	12	0.02	1143.00	11386.00	6510	20230214	-17.36	4455	20240122	20.76	5460	-1.47	20240219	4455	20.76	20240122	6390	-15.81	20230220	4455	20.76	20240122	1.54	N	067990	500	160 억	1390656	N	N	18	N	N
66	20240219	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	220	2	4.23	1330211510	249018	256.52	5240	5460	5200	6760	3640	5200	5341.83	4.40	16620	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3640	10	1	31181550	1690	4.74	0.48	12	0.80	1143.00	11386.00	6510	20230214	-16.74	4455	20240122	21.66	5460	-0.73	20240219	4455	21.66	20240122	6390	-15.18	20230220	4455	21.66	20240122	1.54	N	067990	500	160 억	1373332	N	N	18	N	N
67	20240219	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	220	2	4.23	1180206730	221325	227.99	5240	5460	5200	6760	3640	5200	5332.46	4.40	10720	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3640	10	1	31181550	1690	4.74	0.48	12	0.71	1143.00	11386.00	6510	20230214	-16.74	4455	20240122	21.66	5460	-0.73	20240219	4455	21.66	20240122	6390	-15.18	20230220	4455	21.66	20240122	1.54	N	067990	500	160 억	1373332	N	N	23	N	N
68	20240219	140540	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	120	2	2.31	562702480	107024	110.25	5240	5330	5200	6760	3640	5200	5257.72	4.40	6447	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3640	10	1	31181550	1659	4.65	0.47	12	0.34	1143.00	11386.00	6510	20230214	-18.28	4455	20240122	19.42	5330	-0.19	20240219	4455	19.42	20240122	6390	-16.74	20230220	4455	19.42	20240122	1.54	N	067990	500	160 억	1373332	N	N	23	N	N
69	20240219	130539	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	30	2	0.58	216248500	41443	42.69	5240	5260	5200	6760	3640	5200	5217.97	4.40	3631	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3640	10	1	31181550	1631	4.58	0.46	12	0.13	1143.00	11386.00	6510	20230214	-19.66	4455	20240122	17.40	5260	0.00	20240216	4455	17.40	20240122	6390	-18.15	20230220	4455	17.40	20240122	1.54	N	067990	500	160 억	1373332	N	N	23	N	N
70	20240219	120539	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	30	2	0.58	99919330	19112	19.69	5240	5260	5200	6760	3640	5200	5228.09	4.40	-613	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3640	10	1	31181550	1631	4.58	0.46	12	0.06	1143.00	11386.00	6510	20230214	-19.66	4455	20240122	17.40	5260	0.00	20240216	4455	17.40	20240122	6390	-18.15	20230220	4455	17.40	20240122	1.54	N	067990	500	160 억	1373332	N	N	23	N	N
71	20240219	110538	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	20	2	0.38	72881540	13942	14.36	5240	5260	5200	6760	3640	5200	5227.48	4.40	-564	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3640	10	1	31181550	1628	4.57	0.46	12	0.04	1143.00	11386.00	6510	20230214	-19.82	4455	20240122	17.17	5260	0.00	20240216	4455	17.17	20240122	6390	-18.31	20230220	4455	17.17	20240122	1.54	N	067990	500	160 억	1373332	N	N	23	N	N
72	20240219	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	50	2	0.96	43321480	8276	8.53	5240	5260	5200	6760	3640	5200	5234.59	4.40	-399	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3640	10	1	31181550	1637	4.59	0.46	12	0.03	1143.00	11386.00	6510	20230214	-19.35	4455	20240122	17.85	5260	0.00	20240216	4455	17.85	20240122	6390	-17.84	20230220	4455	17.85	20240122	1.54	N	067990	500	160 억	1373332	N	N	23	N	N
73	20240219	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	0	3	0.00	8123680	1562	1.61	5240	5240	5200	6760	3640	5200	5200.82	4.40	-855	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3640	10	1	31181550	1621	4.55	0.46	12	0.01	1143.00	11386.00	6510	20230214	-20.12	4455	20240122	16.72	5260	-1.14	20240216	4455	16.72	20240122	6390	-18.62	20230220	4455	16.72	20240122	1.54	N	067990	500	160 억	1373332	N	N	23	N	N
74	20240216	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	90	2	1.76	502353980	97074	65.12	5120	5260	5100	6640	3580	5110	5174.95	4.31	29190	5183	5146	5103	5066	5023	5125	5045	161	1530	500	3570	10	1	31181550	1621	4.55	0.46	12	0.31	1143.00	11386.00	7290	20230210	-28.67	4455	20240122	16.72	5260	-1.14	20240216	4455	16.72	20240122	6440	-19.25	20230217	4455	16.72	20240122	1.56	N	067990	500	160 억	1344141	N	N	23	N	N
75	20240216	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	80	2	1.57	464759760	89836	60.27	5120	5260	5100	6640	3580	5110	5173.42	4.31	26212	5183	5146	5103	5066	5023	5125	5045	161	1530	500	3570	10	1	31181550	1618	4.54	0.46	12	0.29	1143.00	11386.00	7290	20230210	-28.81	4455	20240122	16.50	5260	-1.33	20240216	4455	16.50	20240122	6440	-19.41	20230217	4455	16.50	20240122	1.56	N	067990	500	160 억	1344141	N	N	34	N	N
76	20240216	140539	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	140	2	2.74	414985990	80274	53.85	5120	5260	5100	6640	3580	5110	5169.62	4.31	23000	5183	5146	5103	5066	5023	5125	5045	161	1530	500	3570	10	1	31181550	1637	4.59	0.46	12	0.26	1143.00	11386.00	7290	20230210	-27.98	4455	20240122	17.85	5260	-0.19	20240216	4455	17.85	20240122	6440	-18.48	20230217	4455	17.85	20240122	1.56	N	067990	500	160 억	1344141	N	N	34	N	N
77	20240216	130533	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	70	2	1.37	221848800	43289	29.04	5120	5180	5100	6640	3580	5110	5124.83	4.31	18086	5183	5146	5103	5066	5023	5125	5045	161	1530	500	3570	10	1	31181550	1615	4.53	0.45	12	0.14	1143.00	11386.00	7290	20230210	-28.94	4455	20240122	16.27	5230	-0.96	20240213	4455	16.27	20240122	6440	-19.57	20230217	4455	16.27	20240122	1.56	N	067990	500	160 억	1344141	N	N	34	N	N
78	20240216	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	70	2	1.37	197650910	38608	25.90	5120	5180	5100	6640	3580	5110	5119.43	4.31	14917	5183	5146	5103	5066	5023	5125	5045	161	1530	500	3570	10	1	31181550	1615	4.53	0.45	12	0.12	1143.00	11386.00	7290	20230210	-28.94	4455	20240122	16.27	5230	-0.96	20240213	4455	16.27	20240122	6440	-19.57	20230217	4455	16.27	20240122	1.56	N	067990	500	160 억	1344141	N	N	34	N	N
79	20240216	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	10	2	0.20	143369410	28080	18.84	5120	5180	5100	6640	3580	5110	5105.75	4.31	9574	5183	5146	5103	5066	5023	5125	5045	161	1530	500	3570	10	1	31181550	1596	4.48	0.45	12	0.09	1143.00	11386.00	7290	20230210	-29.77	4455	20240122	14.93	5230	-2.10	20240213	4455	14.93	20240122	6440	-20.50	20230217	4455	14.93	20240122	1.56	N	067990	500	160 억	1344141	N	N	34	N	N
80	20240216	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	10	2	0.20	51716100	10130	6.80	5120	5180	5100	6640	3580	5110	5105.24	4.31	35	5183	5146	5103	5066	5023	5125	5045	161	1530	500	3570	10	1	31181550	1596	4.48	0.45	12	0.03	1143.00	11386.00	7290	20230210	-29.77	4455	20240122	14.93	5230	-2.10	20240213	4455	14.93	20240122	6440	-20.50	20230217	4455	14.93	20240122	1.56	N	067990	500	160 억	1344141	N	N	34	N	N
81	20240216	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	40	2	0.78	1037430	201	0.13	5120	5180	5120	6640	3580	5110	5161.34	4.31	-52	5183	5146	5103	5066	5023	5125	5045	161	1530	500	3570	10	1	31181550	1606	4.51	0.45	12	0.00	1143.00	11386.00	7290	20230210	-29.36	4455	20240122	15.60	5230	-1.53	20240213	4455	15.60	20240122	6440	-20.03	20230217	4455	15.60	20240122	1.56	N	067990	500	160 억	1344141	N	N	34	N	N
82	20240215	160531	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-20	5	-0.39	756462520	149065	207.31	5130	5140	5060	6660	3600	5130	5074.71	4.31	1386	5216	5172	5136	5092	5056	5170	5090	161	1530	500	3590	10	1	31181550	1593	4.47	0.45	12	0.48	1143.00	11386.00	7350	20230209	-30.48	4455	20240122	14.70	5230	-2.29	20240213	4455	14.70	20240122	6460	-20.90	20230215	4455	14.70	20240122	1.56	N	067990	500	160 억	1342491	N	N	34	N	N
83	20240215	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-10	5	-0.19	742489440	146332	203.51	5130	5140	5060	6660	3600	5130	5074.01	4.31	1776	5216	5172	5136	5092	5056	5170	5090	161	1530	500	3590	10	1	31181550	1596	4.48	0.45	12	0.47	1143.00	11386.00	7350	20230209	-30.34	4455	20240122	14.93	5230	-2.10	20240213	4455	14.93	20240122	6460	-20.74	20230215	4455	14.93	20240122	1.56	N	067990	500	160 억	1342491	N	N	116	N	N
84	20240215	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-10	5	-0.19	722518190	142420	198.07	5130	5140	5060	6660	3600	5130	5073.15	4.31	2046	5216	5172	5136	5092	5056	5170	5090	161	1530	500	3590	10	1	31181550	1596	4.48	0.45	12	0.46	1143.00	11386.00	7350	20230209	-30.34	4455	20240122	14.93	5230	-2.10	20240213	4455	14.93	20240122	6460	-20.74	20230215	4455	14.93	20240122	1.56	N	067990	500	160 억	1342491	N	N	116	N	N
85	20240215	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-20	5	-0.39	702059610	138415	192.50	5130	5140	5060	6660	3600	5130	5072.14	4.31	2252	5216	5172	5136	5092	5056	5170	5090	161	1530	500	3590	10	1	31181550	1593	4.47	0.45	12	0.44	1143.00	11386.00	7350	20230209	-30.48	4455	20240122	14.70	5230	-2.29	20240213	4455	14.70	20240122	6460	-20.90	20230215	4455	14.70	20240122	1.56	N	067990	500	160 억	1342491	N	N	116	N	N
86	20240215	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	668929710	131932	183.49	5130	5140	5060	6660	3600	5130	5070.26	4.31	1020	5216	5172	5136	5092	5056	5170	5090	161	1530	500	3590	10	1	31181550	1600	4.49	0.45	12	0.42	1143.00	11386.00	7350	20230209	-30.20	4455	20240122	15.15	5230	-1.91	20240213	4455	15.15	20240122	6460	-20.59	20230215	4455	15.15	20240122	1.56	N	067990	500	160 억	1342491	N	N	116	N	N
87	20240215	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-30	5	-0.58	651653730	128564	178.80	5130	5130	5060	6660	3600	5130	5068.71	4.31	-1413	5216	5172	5136	5092	5056	5170	5090	161	1530	500	3590	10	1	31181550	1590	4.46	0.45	12	0.41	1143.00	11386.00	7350	20230209	-30.61	4455	20240122	14.48	5230	-2.49	20240213	4455	14.48	20240122	6460	-21.05	20230215	4455	14.48	20240122	1.56	N	067990	500	160 억	1342491	N	N	116	N	N
88	20240215	100527	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-40	5	-0.78	71418470	14000	19.47	5130	5130	5080	6660	3600	5130	5101.32	4.31	-2084	5216	5172	5136	5092	5056	5170	5090	161	1530	500	3590	10	1	31181550	1587	4.45	0.45	12	0.04	1143.00	11386.00	7350	20230209	-30.75	4455	20240122	14.25	5230	-2.68	20240213	4455	14.25	20240122	6460	-21.21	20230215	4455	14.25	20240122	1.56	N	067990	500	160 억	1342491	N	N	116	N	N
89	20240215	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-10	5	-0.19	4926400	962	1.34	5130	5130	5120	6660	3600	5130	5121.00	4.31	2	5216	5172	5136	5092	5056	5170	5090	161	1530	500	3590	10	1	31181550	1596	4.48	0.45	12	0.00	1143.00	11386.00	7350	20230209	-30.34	4455	20240122	14.93	5230	-2.10	20240213	4455	14.93	20240122	6460	-20.74	20230215	4455	14.93	20240122	1.56	N	067990	500	160 억	1342491	N	N	116	N	N
90	20240214	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	367233100	71552	56.61	5130	5180	5100	6660	3600	5130	5132.39	4.28	8573	5276	5202	5156	5082	5036	5180	5060	161	1530	500	3590	10	1	31181550	1600	4.49	0.45	12	0.23	1143.00	11386.00	7350	20230209	-30.20	4455	20240122	15.15	5230	-1.91	20240213	4455	15.15	20240122	6510	-21.20	20230214	4455	15.15	20240122	1.57	N	067990	500	160 억	1333917	N	N	116	N	N
91	20240214	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	10	2	0.19	309484370	60295	47.70	5130	5180	5100	6660	3600	5130	5132.84	4.28	7426	5276	5202	5156	5082	5036	5180	5060	161	1530	500	3590	10	1	31181550	1603	4.50	0.45	12	0.19	1143.00	11386.00	7350	20230209	-30.07	4455	20240122	15.38	5230	-1.72	20240213	4455	15.38	20240122	6510	-21.04	20230214	4455	15.38	20240122	1.57	N	067990	500	160 억	1333917	N	N	49	N	N
92	20240214	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	298326050	58128	45.99	5130	5180	5100	6660	3600	5130	5132.23	4.28	9424	5276	5202	5156	5082	5036	5180	5060	161	1530	500	3590	10	1	31181550	1600	4.49	0.45	12	0.19	1143.00	11386.00	7350	20230209	-30.20	4455	20240122	15.15	5230	-1.91	20240213	4455	15.15	20240122	6510	-21.20	20230214	4455	15.15	20240122	1.57	N	067990	500	160 억	1333917	N	N	49	N	N
93	20240214	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	182792020	35593	28.16	5130	5180	5100	6660	3600	5130	5135.62	4.28	5958	5276	5202	5156	5082	5036	5180	5060	161	1530	500	3590	10	1	31181550	1600	4.49	0.45	12	0.11	1143.00	11386.00	7350	20230209	-30.20	4455	20240122	15.15	5230	-1.91	20240213	4455	15.15	20240122	6510	-21.20	20230214	4455	15.15	20240122	1.57	N	067990	500	160 억	1333917	N	N	49	N	N
94	20240214	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	10	2	0.19	148180800	28819	22.80	5130	5180	5110	6660	3600	5130	5141.77	4.28	5312	5276	5202	5156	5082	5036	5180	5060	161	1530	500	3590	10	1	31181550	1603	4.50	0.45	12	0.09	1143.00	11386.00	7350	20230209	-30.07	4455	20240122	15.38	5230	-1.72	20240213	4455	15.38	20240122	6510	-21.04	20230214	4455	15.38	20240122	1.57	N	067990	500	160 억	1333917	N	N	49	N	N
95	20240214	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	10	2	0.19	143360600	27879	22.06	5130	5180	5110	6660	3600	5130	5142.24	4.28	5312	5276	5202	5156	5082	5036	5180	5060	161	1530	500	3590	10	1	31181550	1603	4.50	0.45	12	0.09	1143.00	11386.00	7350	20230209	-30.07	4455	20240122	15.38	5230	-1.72	20240213	4455	15.38	20240122	6510	-21.04	20230214	4455	15.38	20240122	1.57	N	067990	500	160 억	1333917	N	N	49	N	N
96	20240214	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	40	2	0.78	32934770	6394	5.06	5130	5170	5120	6660	3600	5130	5150.89	4.28	3172	5276	5202	5156	5082	5036	5180	5060	161	1530	500	3590	10	1	31181550	1612	4.52	0.45	12	0.02	1143.00	11386.00	7350	20230209	-29.66	4455	20240122	16.05	5230	-1.15	20240213	4455	16.05	20240122	6510	-20.58	20230214	4455	16.05	20240122	1.57	N	067990	500	160 억	1333917	N	N	49	N	N
97	20240213	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	20	2	0.39	654395510	126234	186.15	5200	5230	5110	6640	3580	5110	5184.01	4.16	37251	5230	5170	5120	5060	5010	5200	5090	161	1530	500	3570	10	1	31181550	1600	4.49	0.45	12	0.40	1143.00	11386.00	7350	20230209	-30.20	4455	20240122	15.15	5230	-1.91	20240213	4455	15.15	20240122	6510	-21.20	20230214	4455	15.15	20240122	1.57	N	067990	500	160 억	1296666	N	N	49	N	N
98	20240213	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	60	2	1.17	593509280	114368	168.65	5200	5230	5110	6640	3580	5110	5189.47	4.16	33584	5230	5170	5120	5060	5010	5200	5090	161	1530	500	3570	10	1	31181550	1612	4.52	0.45	12	0.37	1143.00	11386.00	7350	20230209	-29.66	4455	20240122	16.05	5230	-1.15	20240213	4455	16.05	20240122	6510	-20.58	20230214	4455	16.05	20240122	1.57	N	067990	500	160 억	1296666	N	N	114	N	N
99	20240213	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	70	2	1.37	563751940	108618	160.18	5200	5230	5110	6640	3580	5110	5190.23	4.16	33802	5230	5170	5120	5060	5010	5200	5090	161	1530	500	3570	10	1	31181550	1615	4.53	0.45	12	0.35	1143.00	11386.00	7350	20230209	-29.52	4455	20240122	16.27	5230	-0.96	20240213	4455	16.27	20240122	6510	-20.43	20230214	4455	16.27	20240122	1.57	N	067990	500	160 억	1296666	N	N	114	N	N
100	20240213	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	70	2	1.37	421814180	81372	120.00	5200	5230	5110	6640	3580	5110	5183.78	4.16	30470	5230	5170	5120	5060	5010	5200	5090	161	1530	500	3570	10	1	31181550	1615	4.53	0.45	12	0.26	1143.00	11386.00	7350	20230209	-29.52	4455	20240122	16.27	5230	-0.96	20240213	4455	16.27	20240122	6510	-20.43	20230214	4455	16.27	20240122	1.57	N	067990	500	160 억	1296666	N	N	114	N	N
101	20240213	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	80	2	1.57	321604490	61975	91.39	5200	5230	5110	6640	3580	5110	5189.26	4.16	23976	5230	5170	5120	5060	5010	5200	5090	161	1530	500	3570	10	1	31181550	1618	4.54	0.46	12	0.20	1143.00	11386.00	7350	20230209	-29.39	4455	20240122	16.50	5230	-0.76	20240213	4455	16.50	20240122	6510	-20.28	20230214	4455	16.50	20240122	1.57	N	067990	500	160 억	1296666	N	N	114	N	N
102	20240213	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	50	2	0.98	208626710	40265	59.38	5200	5220	5110	6640	3580	5110	5181.34	4.16	12140	5230	5170	5120	5060	5010	5200	5090	161	1530	500	3570	10	1	31181550	1609	4.51	0.45	12	0.13	1143.00	11386.00	7350	20230209	-29.80	4455	20240122	15.82	5220	-1.15	20240213	4455	15.82	20240122	6510	-20.74	20230214	4455	15.82	20240122	1.57	N	067990	500	160 억	1296666	N	N	114	N	N
103	20240213	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	80	2	1.57	170283240	32858	48.45	5200	5220	5110	6640	3580	5110	5182.40	4.16	11176	5230	5170	5120	5060	5010	5200	5090	161	1530	500	3570	10	1	31181550	1618	4.54	0.46	12	0.11	1143.00	11386.00	7350	20230209	-29.39	4455	20240122	16.50	5220	-0.57	20240213	4455	16.50	20240122	6510	-20.28	20230214	4455	16.50	20240122	1.57	N	067990	500	160 억	1296666	N	N	114	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History