KissMeData/099220/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160722	57	100.00	KOSDAQ	유통	N	N	N	N	N	1151	-18	5	-1.54	212708021	183581	119.73	1162	1182	1151	1519	819	1169	1158.67	0.38	-8650	1189	1178	1169	1158	1149	1184	1164	281	350	500	840	1	1	56171811	647	82.21	0.63	12	0.33	14.00	1819.00	2465	20230309	-53.31	1097	20231024	4.92	1539	-25.21	20240116	1151	0.00	20240229	2465	-53.31	20230309	1097	4.92	20231024	3.13	N	099220	500	280 억	212256	N	N	1	N	N
3	20240229	150725	57	100.00	KOSDAQ	유통	N	N	N	N	N	1152	-17	5	-1.45	201587678	173934	113.44	1162	1182	1151	1519	819	1169	1158.99	0.38	-7367	1189	1178	1169	1158	1149	1184	1164	281	350	500	840	1	1	56171811	647	82.29	0.63	12	0.31	14.00	1819.00	2465	20230309	-53.27	1097	20231024	5.01	1539	-25.15	20240116	1151	0.09	20240229	2465	-53.27	20230309	1097	5.01	20231024	3.13	N	099220	500	280 억	212256	N	N	0	N	N
4	20240229	140725	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-13	5	-1.11	159373420	137377	89.60	1162	1182	1155	1519	819	1169	1160.12	0.38	-6298	1189	1178	1169	1158	1149	1184	1164	281	350	500	840	1	1	56171811	649	82.57	0.64	12	0.24	14.00	1819.00	2465	20230309	-53.10	1097	20231024	5.38	1539	-24.89	20240116	1155	0.09	20240229	2465	-53.10	20230309	1097	5.38	20231024	3.13	N	099220	500	280 억	212256	N	N	0	N	N
5	20240229	130724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1159	-10	5	-0.86	139233078	119978	78.25	1162	1182	1157	1519	819	1169	1160.49	0.38	-2159	1189	1178	1169	1158	1149	1184	1164	281	350	500	840	1	1	56171811	651	82.79	0.64	12	0.21	14.00	1819.00	2465	20230309	-52.98	1097	20231024	5.65	1539	-24.69	20240116	1155	0.35	20240227	2465	-52.98	20230309	1097	5.65	20231024	3.13	N	099220	500	280 억	212256	N	N	0	N	N
6	20240229	120724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	-12	5	-1.03	110781350	95415	62.23	1162	1182	1157	1519	819	1169	1161.05	0.38	4867	1189	1178	1169	1158	1149	1184	1164	281	350	500	840	1	1	56171811	650	82.64	0.64	12	0.17	14.00	1819.00	2465	20230309	-53.06	1097	20231024	5.47	1539	-24.82	20240116	1155	0.17	20240227	2465	-53.06	20230309	1097	5.47	20231024	3.13	N	099220	500	280 억	212256	N	N	0	N	N
7	20240229	110725	57	100.00	KOSDAQ	유통	N	N	N	N	N	1160	-9	5	-0.77	48453273	41648	27.16	1162	1182	1159	1519	819	1169	1163.40	0.38	-2848	1189	1178	1169	1158	1149	1184	1164	281	350	500	840	1	1	56171811	652	82.86	0.64	12	0.07	14.00	1819.00	2465	20230309	-52.94	1097	20231024	5.74	1539	-24.63	20240116	1155	0.43	20240227	2465	-52.94	20230309	1097	5.74	20231024	3.13	N	099220	500	280 억	212256	N	N	0	N	N
8	20240229	100726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	-8	5	-0.68	31535963	27070	17.65	1162	1182	1159	1519	819	1169	1164.98	0.38	-2072	1189	1178	1169	1158	1149	1184	1164	281	350	500	840	1	1	56171811	652	82.93	0.64	12	0.05	14.00	1819.00	2465	20230309	-52.90	1097	20231024	5.83	1539	-24.56	20240116	1155	0.52	20240227	2465	-52.90	20230309	1097	5.83	20231024	3.13	N	099220	500	280 억	212256	N	N	0	N	N
9	20240229	090724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	9	2	0.77	5931842	5042	3.29	1162	1182	1162	1519	819	1169	1176.49	0.38	-1140	1189	1178	1169	1158	1149	1184	1164	281	350	500	840	1	1	56171811	662	84.14	0.65	12	0.01	14.00	1819.00	2465	20230309	-52.21	1097	20231024	7.38	1539	-23.46	20240116	1155	1.99	20240227	2465	-52.21	20230309	1097	7.38	20231024	3.13	N	099220	500	280 억	212256	N	N	0	N	N
10	20240228	160642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	-1	5	-0.09	178980612	153121	83.12	1167	1180	1160	1521	819	1170	1168.87	0.38	-571	1188	1179	1167	1158	1146	1173	1152	281	351	500	840	1	1	56171811	657	83.50	0.64	12	0.27	14.00	1819.00	2465	20230309	-52.58	1097	20231024	6.56	1539	-24.04	20240116	1155	1.21	20240227	2465	-52.58	20230309	1097	6.56	20231024	3.14	N	099220	500	280 억	212827	N	N	1	N	N
11	20240228	150642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	0	3	0.00	135123447	115498	62.70	1167	1180	1164	1521	819	1170	1169.92	0.38	-3566	1188	1179	1167	1158	1146	1173	1152	281	351	500	840	1	1	56171811	657	83.57	0.64	12	0.21	14.00	1819.00	2465	20230309	-52.54	1097	20231024	6.65	1539	-23.98	20240116	1155	1.30	20240227	2465	-52.54	20230309	1097	6.65	20231024	3.14	N	099220	500	280 억	212827	N	N	1	N	N
12	20240228	140723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1167	-3	5	-0.26	113554200	97028	52.67	1167	1180	1164	1521	819	1170	1170.33	0.38	-3566	1188	1179	1167	1158	1146	1173	1152	281	351	500	840	1	1	56171811	656	83.36	0.64	12	0.17	14.00	1819.00	2465	20230309	-52.66	1097	20231024	6.38	1539	-24.17	20240116	1155	1.04	20240227	2465	-52.66	20230309	1097	6.38	20231024	3.14	N	099220	500	280 억	212827	N	N	1	N	N
13	20240228	130724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1167	-3	5	-0.26	108487701	92684	50.31	1167	1180	1164	1521	819	1170	1170.52	0.38	-3472	1188	1179	1167	1158	1146	1173	1152	281	351	500	840	1	1	56171811	656	83.36	0.64	12	0.17	14.00	1819.00	2465	20230309	-52.66	1097	20231024	6.38	1539	-24.17	20240116	1155	1.04	20240227	2465	-52.66	20230309	1097	6.38	20231024	3.14	N	099220	500	280 억	212827	N	N	1	N	N
14	20240228	120726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1164	-6	5	-0.51	101075436	86330	46.86	1167	1180	1164	1521	819	1170	1170.82	0.38	-2507	1188	1179	1167	1158	1146	1173	1152	281	351	500	840	1	1	56171811	654	83.14	0.64	12	0.15	14.00	1819.00	2465	20230309	-52.78	1097	20231024	6.11	1539	-24.37	20240116	1155	0.78	20240227	2465	-52.78	20230309	1097	6.11	20231024	3.14	N	099220	500	280 억	212827	N	N	1	N	N
15	20240228	110655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	0	3	0.00	69434413	59215	32.14	1167	1180	1166	1521	819	1170	1172.65	0.38	-3992	1188	1179	1167	1158	1146	1173	1152	281	351	500	840	1	1	56171811	657	83.57	0.64	12	0.11	14.00	1819.00	2465	20230309	-52.54	1097	20231024	6.65	1539	-23.98	20240116	1155	1.30	20240227	2465	-52.54	20230309	1097	6.65	20231024	3.14	N	099220	500	280 억	212827	N	N	1	N	N
16	20240228	100722	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	10	2	0.85	58715863	50079	27.19	1167	1180	1166	1521	819	1170	1172.55	0.38	-2180	1188	1179	1167	1158	1146	1173	1152	281	351	500	840	1	1	56171811	663	84.29	0.65	12	0.09	14.00	1819.00	2465	20230309	-52.13	1097	20231024	7.57	1539	-23.33	20240116	1155	2.16	20240227	2465	-52.13	20230309	1097	7.57	20231024	3.14	N	099220	500	280 억	212827	N	N	1	N	N
17	20240228	090726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	-2	5	-0.17	3593410	3074	1.67	1167	1175	1167	1521	819	1170	1167.85	0.38	-50	1188	1179	1167	1158	1146	1173	1152	281	351	500	840	1	1	56171811	656	83.43	0.64	12	0.01	14.00	1819.00	2465	20230309	-52.62	1097	20231024	6.47	1539	-24.11	20240116	1155	1.13	20240227	2465	-52.62	20230309	1097	6.47	20231024	3.14	N	099220	500	280 억	212827	N	N	1	N	N
18	20240227	160723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	-6	5	-0.51	213207917	183683	105.54	1176	1176	1155	1528	824	1176	1160.74	0.44	-34467	1196	1186	1174	1164	1152	1180	1158	281	352	500	840	1	1	56171811	657	83.57	0.64	12	0.33	14.00	1819.00	2465	20230309	-52.54	1097	20231024	6.65	1539	-23.98	20240116	1155	1.30	20240227	2465	-52.54	20230309	1097	6.65	20231024	3.14	N	099220	500	280 억	246393	N	N	1	N	N
19	20240227	150726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-20	5	-1.70	208120474	179314	103.03	1176	1176	1155	1528	824	1176	1160.65	0.44	-34430	1196	1186	1174	1164	1152	1180	1158	281	352	500	840	1	1	56171811	649	82.57	0.64	12	0.32	14.00	1819.00	2465	20230309	-53.10	1097	20231024	5.38	1539	-24.89	20240116	1155	0.09	20240227	2465	-53.10	20230309	1097	5.38	20231024	3.14	N	099220	500	280 억	246393	N	N	0	N	N
20	20240227	140722	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	-14	5	-1.19	163909100	141082	81.06	1176	1176	1157	1528	824	1176	1161.80	0.44	-30961	1196	1186	1174	1164	1152	1180	1158	281	352	500	840	1	1	56171811	653	83.00	0.64	12	0.25	14.00	1819.00	2465	20230309	-52.86	1097	20231024	5.93	1539	-24.50	20240116	1157	0.43	20240227	2465	-52.86	20230309	1097	5.93	20231024	3.14	N	099220	500	280 억	246393	N	N	0	N	N
21	20240227	130645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	-19	5	-1.62	154662335	133105	76.48	1176	1176	1157	1528	824	1176	1161.96	0.44	-29783	1196	1186	1174	1164	1152	1180	1158	281	352	500	840	1	1	56171811	650	82.64	0.64	12	0.24	14.00	1819.00	2465	20230309	-53.06	1097	20231024	5.47	1539	-24.82	20240116	1157	0.00	20240227	2465	-53.06	20230309	1097	5.47	20231024	3.14	N	099220	500	280 억	246393	N	N	0	N	N
22	20240227	120726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1159	-17	5	-1.45	124059145	106678	61.30	1176	1176	1157	1528	824	1176	1162.93	0.44	-29103	1196	1186	1174	1164	1152	1180	1158	281	352	500	840	1	1	56171811	651	82.79	0.64	12	0.19	14.00	1819.00	2465	20230309	-52.98	1097	20231024	5.65	1539	-24.69	20240116	1157	0.17	20240227	2465	-52.98	20230309	1097	5.65	20231024	3.14	N	099220	500	280 억	246393	N	N	0	N	N
23	20240227	110724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	-13	5	-1.11	114037679	98040	56.33	1176	1176	1157	1528	824	1176	1163.18	0.44	-27620	1196	1186	1174	1164	1152	1180	1158	281	352	500	840	1	1	56171811	653	83.07	0.64	12	0.17	14.00	1819.00	2465	20230309	-52.82	1097	20231024	6.02	1539	-24.43	20240116	1157	0.52	20240227	2465	-52.82	20230309	1097	6.02	20231024	3.14	N	099220	500	280 억	246393	N	N	0	N	N
24	20240227	100720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1159	-17	5	-1.45	80763584	69351	39.85	1176	1176	1159	1528	824	1176	1164.56	0.44	-30012	1196	1186	1174	1164	1152	1180	1158	281	352	500	840	1	1	56171811	651	82.79	0.64	12	0.12	14.00	1819.00	2465	20230309	-52.98	1097	20231024	5.65	1539	-24.69	20240116	1159	0.00	20240227	2465	-52.98	20230309	1097	5.65	20231024	3.14	N	099220	500	280 억	246393	N	N	0	N	N
25	20240227	090723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	-5	5	-0.43	10366242	8842	5.08	1176	1176	1170	1528	824	1176	1172.39	0.44	-5082	1196	1186	1174	1164	1152	1180	1158	281	352	500	840	1	1	56171811	658	83.64	0.64	12	0.02	14.00	1819.00	2465	20230309	-52.49	1097	20231024	6.75	1539	-23.91	20240116	1160	0.95	20240201	2465	-52.49	20230309	1097	6.75	20231024	3.14	N	099220	500	280 억	246393	N	N	0	N	N
26	20240226	160721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	-2	5	-0.17	199566976	170889	63.29	1177	1184	1162	1531	825	1178	1167.80	0.50	-34809	1210	1194	1184	1168	1158	1189	1163	281	353	500	840	1	1	56171811	661	84.00	0.65	12	0.30	14.00	1819.00	2465	20230309	-52.29	1097	20231024	7.20	1539	-23.59	20240116	1160	1.38	20240201	2465	-52.29	20230309	1097	7.20	20231024	3.13	N	099220	500	280 억	282192	N	N	0	N	N
27	20240226	150718	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	-10	5	-0.85	193185068	165443	61.28	1177	1184	1162	1531	825	1178	1167.68	0.50	-33447	1210	1194	1184	1168	1158	1189	1163	281	353	500	840	1	1	56171811	656	83.43	0.64	12	0.29	14.00	1819.00	2465	20230309	-52.62	1097	20231024	6.47	1539	-24.11	20240116	1160	0.69	20240201	2465	-52.62	20230309	1097	6.47	20231024	3.13	N	099220	500	280 억	282192	N	N	0	N	N
28	20240226	140718	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	-13	5	-1.10	133744036	114406	42.37	1177	1184	1162	1531	825	1178	1169.03	0.50	-32462	1210	1194	1184	1168	1158	1189	1163	281	353	500	840	1	1	56171811	654	83.21	0.64	12	0.20	14.00	1819.00	2465	20230309	-52.74	1097	20231024	6.20	1539	-24.30	20240116	1160	0.43	20240201	2465	-52.74	20230309	1097	6.20	20231024	3.13	N	099220	500	280 억	282192	N	N	0	N	N
29	20240226	130715	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	-7	5	-0.59	85684141	73181	27.10	1177	1184	1163	1531	825	1178	1170.85	0.50	-13856	1210	1194	1184	1168	1158	1189	1163	281	353	500	840	1	1	56171811	658	83.64	0.64	12	0.13	14.00	1819.00	2465	20230309	-52.49	1097	20231024	6.75	1539	-23.91	20240116	1160	0.95	20240201	2465	-52.49	20230309	1097	6.75	20231024	3.13	N	099220	500	280 억	282192	N	N	0	N	N
30	20240226	120714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	1	2	0.08	77233262	65963	24.43	1177	1184	1163	1531	825	1178	1170.86	0.50	-13319	1210	1194	1184	1168	1158	1189	1163	281	353	500	840	1	1	56171811	662	84.21	0.65	12	0.12	14.00	1819.00	2465	20230309	-52.17	1097	20231024	7.47	1539	-23.39	20240116	1160	1.64	20240201	2465	-52.17	20230309	1097	7.47	20231024	3.13	N	099220	500	280 억	282192	N	N	0	N	N
31	20240226	110713	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	-6	5	-0.51	60349252	51603	19.11	1177	1178	1163	1531	825	1178	1169.49	0.50	-10764	1210	1194	1184	1168	1158	1189	1163	281	353	500	840	1	1	56171811	658	83.71	0.64	12	0.09	14.00	1819.00	2465	20230309	-52.45	1097	20231024	6.84	1539	-23.85	20240116	1160	1.03	20240201	2465	-52.45	20230309	1097	6.84	20231024	3.13	N	099220	500	280 억	282192	N	N	0	N	N
32	20240226	100711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-3	5	-0.25	47449566	40592	15.03	1177	1178	1163	1531	825	1178	1168.94	0.50	-4934	1210	1194	1184	1168	1158	1189	1163	281	353	500	840	1	1	56171811	660	83.93	0.65	12	0.07	14.00	1819.00	2465	20230309	-52.33	1097	20231024	7.11	1539	-23.65	20240116	1160	1.29	20240201	2465	-52.33	20230309	1097	7.11	20231024	3.13	N	099220	500	280 억	282192	N	N	0	N	N
33	20240226	090710	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	-13	5	-1.10	14859640	12692	4.70	1177	1178	1165	1531	825	1178	1170.79	0.50	-10120	1210	1194	1184	1168	1158	1189	1163	281	353	500	840	1	1	56171811	654	83.21	0.64	12	0.02	14.00	1819.00	2465	20230309	-52.74	1097	20231024	6.20	1539	-24.30	20240116	1160	0.43	20240201	2465	-52.74	20230309	1097	6.20	20231024	3.13	N	099220	500	280 억	282192	N	N	0	N	N
34	20240223	160711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	-17	5	-1.42	318795929	269890	147.71	1190	1200	1174	1553	837	1195	1181.21	0.68	-101659	1228	1211	1201	1184	1174	1206	1179	281	358	500	860	1	1	56171811	662	84.14	0.65	12	0.48	14.00	1819.00	2465	20230309	-52.21	1097	20231024	7.38	1539	-23.46	20240116	1160	1.55	20240201	2465	-52.21	20230309	1097	7.38	20231024	3.13	N	099220	500	280 억	381832	N	N	1	N	N
35	20240223	150707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-20	5	-1.67	301719539	255387	139.77	1190	1200	1174	1553	837	1195	1181.42	0.68	-96691	1228	1211	1201	1184	1174	1206	1179	281	358	500	860	1	1	56171811	660	83.93	0.65	12	0.45	14.00	1819.00	2465	20230309	-52.33	1097	20231024	7.11	1539	-23.65	20240116	1160	1.29	20240201	2465	-52.33	20230309	1097	7.11	20231024	3.13	N	099220	500	280 억	381832	N	N	1	N	N
36	20240223	140708	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	-18	5	-1.51	274218994	231989	126.97	1190	1200	1176	1553	837	1195	1182.03	0.68	-94897	1228	1211	1201	1184	1174	1206	1179	281	358	500	860	1	1	56171811	661	84.07	0.65	12	0.41	14.00	1819.00	2465	20230309	-52.25	1097	20231024	7.29	1539	-23.52	20240116	1160	1.47	20240201	2465	-52.25	20230309	1097	7.29	20231024	3.13	N	099220	500	280 억	381832	N	N	1	N	N
37	20240223	130705	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-16	5	-1.34	238267902	201450	110.25	1190	1200	1178	1553	837	1195	1182.76	0.68	-84233	1228	1211	1201	1184	1174	1206	1179	281	358	500	860	1	1	56171811	662	84.21	0.65	12	0.36	14.00	1819.00	2465	20230309	-52.17	1097	20231024	7.47	1539	-23.39	20240116	1160	1.64	20240201	2465	-52.17	20230309	1097	7.47	20231024	3.13	N	099220	500	280 억	381832	N	N	1	N	N
38	20240223	120707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	-13	5	-1.09	207407781	175280	95.93	1190	1200	1179	1553	837	1195	1183.29	0.68	-66983	1228	1211	1201	1184	1174	1206	1179	281	358	500	860	1	1	56171811	664	84.43	0.65	12	0.31	14.00	1819.00	2465	20230309	-52.05	1097	20231024	7.75	1539	-23.20	20240116	1160	1.90	20240201	2465	-52.05	20230309	1097	7.75	20231024	3.13	N	099220	500	280 억	381832	N	N	1	N	N
39	20240223	110702	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	-12	5	-1.00	164389544	138865	76.00	1190	1200	1179	1553	837	1195	1183.81	0.68	-59204	1228	1211	1201	1184	1174	1206	1179	281	358	500	860	1	1	56171811	665	84.50	0.65	12	0.25	14.00	1819.00	2465	20230309	-52.01	1097	20231024	7.84	1539	-23.13	20240116	1160	1.98	20240201	2465	-52.01	20230309	1097	7.84	20231024	3.13	N	099220	500	280 억	381832	N	N	1	N	N
40	20240223	100702	57	100.00	KOSDAQ	유통	N	N	N	N	N	1185	-10	5	-0.84	143983072	121638	66.57	1190	1200	1179	1553	837	1195	1183.70	0.68	-49780	1228	1211	1201	1184	1174	1206	1179	281	358	500	860	1	1	56171811	666	84.64	0.65	12	0.22	14.00	1819.00	2465	20230309	-51.93	1097	20231024	8.02	1539	-23.00	20240116	1160	2.16	20240201	2465	-51.93	20230309	1097	8.02	20231024	3.13	N	099220	500	280 억	381832	N	N	1	N	N
41	20240223	090705	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	-13	5	-1.09	34758219	29246	16.01	1190	1200	1180	1553	837	1195	1188.48	0.68	-9636	1228	1211	1201	1184	1174	1206	1179	281	358	500	860	1	1	56171811	664	84.43	0.65	12	0.05	14.00	1819.00	2465	20230309	-52.05	1097	20231024	7.75	1539	-23.20	20240116	1160	1.90	20240201	2465	-52.05	20230309	1097	7.75	20231024	3.13	N	099220	500	280 억	381832	N	N	1	N	N
42	20240222	160657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	-8	5	-0.67	211176765	176293	102.69	1207	1218	1191	1563	843	1203	1197.87	0.71	-19074	1246	1224	1213	1191	1180	1219	1186	281	360	500	860	1	1	56171811	671	85.36	0.66	12	0.31	14.00	1819.00	2465	20230309	-51.52	1097	20231024	8.93	1539	-22.35	20240116	1160	3.02	20240201	2465	-51.52	20230309	1097	8.93	20231024	3.12	N	099220	500	280 억	400906	N	N	1	N	N
43	20240222	150705	57	100.00	KOSDAQ	유통	N	N	N	N	N	1196	-7	5	-0.58	189922494	158510	92.33	1207	1218	1191	1563	843	1203	1198.17	0.71	-19128	1246	1224	1213	1191	1180	1219	1186	281	360	500	860	1	1	56171811	672	85.43	0.66	12	0.28	14.00	1819.00	2465	20230309	-51.48	1097	20231024	9.02	1539	-22.29	20240116	1160	3.10	20240201	2465	-51.48	20230309	1097	9.02	20231024	3.12	N	099220	500	280 억	400906	N	N	0	N	N
44	20240222	140700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1199	-4	5	-0.33	168942763	140976	82.12	1207	1218	1191	1563	843	1203	1198.38	0.71	-21310	1246	1224	1213	1191	1180	1219	1186	281	360	500	860	1	1	56171811	674	85.64	0.66	12	0.25	14.00	1819.00	2465	20230309	-51.36	1097	20231024	9.30	1539	-22.09	20240116	1160	3.36	20240201	2465	-51.36	20230309	1097	9.30	20231024	3.12	N	099220	500	280 억	400906	N	N	0	N	N
45	20240222	130650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	-3	5	-0.25	158680128	132417	77.13	1207	1218	1191	1563	843	1203	1198.34	0.71	-21303	1246	1224	1213	1191	1180	1219	1186	281	360	500	860	1	1	56171811	674	85.71	0.66	12	0.24	14.00	1819.00	2465	20230309	-51.32	1097	20231024	9.39	1539	-22.03	20240116	1160	3.45	20240201	2465	-51.32	20230309	1097	9.39	20231024	3.12	N	099220	500	280 억	400906	N	N	0	N	N
46	20240222	120701	57	100.00	KOSDAQ	유통	N	N	N	N	N	1198	-5	5	-0.42	151667419	126561	73.72	1207	1218	1191	1563	843	1203	1198.37	0.71	-19790	1246	1224	1213	1191	1180	1219	1186	281	360	500	860	1	1	56171811	673	85.57	0.66	12	0.23	14.00	1819.00	2465	20230309	-51.40	1097	20231024	9.21	1539	-22.16	20240116	1160	3.28	20240201	2465	-51.40	20230309	1097	9.21	20231024	3.12	N	099220	500	280 억	400906	N	N	0	N	N
47	20240222	110657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1201	-2	5	-0.17	140850511	117543	68.47	1207	1218	1191	1563	843	1203	1198.29	0.71	-19574	1246	1224	1213	1191	1180	1219	1186	281	360	500	860	1	1	56171811	675	85.79	0.66	12	0.21	14.00	1819.00	2465	20230309	-51.28	1097	20231024	9.48	1539	-21.96	20240116	1160	3.53	20240201	2465	-51.28	20230309	1097	9.48	20231024	3.12	N	099220	500	280 억	400906	N	N	0	N	N
48	20240222	100650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	-9	5	-0.75	102328449	85378	49.73	1207	1218	1191	1563	843	1203	1198.53	0.71	-25489	1246	1224	1213	1191	1180	1219	1186	281	360	500	860	1	1	56171811	671	85.29	0.66	12	0.15	14.00	1819.00	2465	20230309	-51.56	1097	20231024	8.84	1539	-22.42	20240116	1160	2.93	20240201	2465	-51.56	20230309	1097	8.84	20231024	3.12	N	099220	500	280 억	400906	N	N	0	N	N
49	20240222	090703	57	100.00	KOSDAQ	유통	N	N	N	N	N	1208	5	2	0.42	1848218	1527	0.89	1207	1218	1207	1563	843	1203	1210.36	0.71	-259	1246	1224	1213	1191	1180	1219	1186	281	360	500	860	1	1	56171811	679	86.29	0.66	12	0.00	14.00	1819.00	2465	20230309	-50.99	1097	20231024	10.12	1539	-21.51	20240116	1160	4.14	20240201	2465	-50.99	20230309	1097	10.12	20231024	3.12	N	099220	500	280 억	400906	N	N	0	N	N
50	20240221	160656	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	-26	5	-2.12	207127961	170392	148.01	1230	1235	1202	1597	861	1229	1215.64	0.79	-38372	1252	1240	1233	1221	1214	1237	1218	281	368	500	880	1	1	56171811	676	85.93	0.66	12	0.30	14.00	1819.00	2465	20230309	-51.20	1097	20231024	9.66	1539	-21.83	20240116	1160	3.71	20240201	2465	-51.20	20230309	1097	9.66	20231024	3.10	N	099220	500	280 억	443000	N	N	1	N	N
51	20240221	150650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	-26	5	-2.12	192323661	158086	137.32	1230	1235	1202	1597	861	1229	1216.57	0.79	-37451	1252	1240	1233	1221	1214	1237	1218	281	368	500	880	1	1	56171811	676	85.93	0.66	12	0.28	14.00	1819.00	2465	20230309	-51.20	1097	20231024	9.66	1539	-21.83	20240116	1160	3.71	20240201	2465	-51.20	20230309	1097	9.66	20231024	3.10	N	099220	500	280 억	443000	N	N	1	N	N
52	20240221	140652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1208	-21	5	-1.71	160181138	131437	114.17	1230	1235	1203	1597	861	1229	1218.69	0.79	-37404	1252	1240	1233	1221	1214	1237	1218	281	368	500	880	1	1	56171811	679	86.29	0.66	12	0.23	14.00	1819.00	2465	20230309	-50.99	1097	20231024	10.12	1539	-21.51	20240116	1160	4.14	20240201	2465	-50.99	20230309	1097	10.12	20231024	3.10	N	099220	500	280 억	443000	N	N	1	N	N
53	20240221	130653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1213	-16	5	-1.30	129479549	106030	92.10	1230	1235	1209	1597	861	1229	1221.16	0.79	-32962	1252	1240	1233	1221	1214	1237	1218	281	368	500	880	1	1	56171811	681	86.64	0.67	12	0.19	14.00	1819.00	2465	20230309	-50.79	1097	20231024	10.57	1539	-21.18	20240116	1160	4.57	20240201	2465	-50.79	20230309	1097	10.57	20231024	3.10	N	099220	500	280 억	443000	N	N	1	N	N
54	20240221	120651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1218	-11	5	-0.90	92368697	75443	65.53	1230	1235	1218	1597	861	1229	1224.35	0.79	-23926	1252	1240	1233	1221	1214	1237	1218	281	368	500	880	1	1	56171811	684	87.00	0.67	12	0.13	14.00	1819.00	2465	20230309	-50.59	1097	20231024	11.03	1539	-20.86	20240116	1160	5.00	20240201	2465	-50.59	20230309	1097	11.03	20231024	3.10	N	099220	500	280 억	443000	N	N	1	N	N
55	20240221	110658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	-4	5	-0.33	53224044	43416	37.71	1230	1235	1223	1597	861	1229	1225.91	0.79	-13858	1252	1240	1233	1221	1214	1237	1218	281	368	500	880	1	1	56171811	688	87.50	0.67	12	0.08	14.00	1819.00	2465	20230309	-50.30	1097	20231024	11.67	1539	-20.40	20240116	1160	5.60	20240201	2465	-50.30	20230309	1097	11.67	20231024	3.10	N	099220	500	280 억	443000	N	N	1	N	N
56	20240221	100650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1226	-3	5	-0.24	19335176	15748	13.68	1230	1235	1224	1597	861	1229	1227.78	0.79	-4346	1252	1240	1233	1221	1214	1237	1218	281	368	500	880	1	1	56171811	689	87.57	0.67	12	0.03	14.00	1819.00	2465	20230309	-50.26	1097	20231024	11.76	1539	-20.34	20240116	1160	5.69	20240201	2465	-50.26	20230309	1097	11.76	20231024	3.10	N	099220	500	280 억	443000	N	N	1	N	N
57	20240221	090649	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	1	2	0.08	5688164	4629	4.02	1230	1232	1226	1597	861	1229	1228.81	0.79	-2118	1252	1240	1233	1221	1214	1237	1218	281	368	500	880	1	1	56171811	691	87.86	0.68	12	0.01	14.00	1819.00	2465	20230309	-50.10	1097	20231024	12.12	1539	-20.08	20240116	1160	6.03	20240201	2465	-50.10	20230309	1097	12.12	20231024	3.10	N	099220	500	280 억	443000	N	N	1	N	N
58	20240220	160643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	-10	5	-0.81	141462568	114946	70.97	1230	1245	1226	1610	868	1239	1230.69	0.78	5083	1298	1268	1245	1215	1192	1283	1230	281	371	500	890	1	1	56171811	690	87.79	0.68	12	0.20	14.00	1819.00	2465	20230309	-50.14	1097	20231024	12.03	1539	-20.14	20240116	1160	5.95	20240201	2465	-50.14	20230309	1097	12.03	20231024	3.16	N	099220	500	280 억	437917	N	N	1	N	N
59	20240220	150647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1228	-11	5	-0.89	126357443	102653	63.38	1230	1245	1226	1610	868	1239	1230.92	0.78	5268	1298	1268	1245	1215	1192	1283	1230	281	371	500	890	1	1	56171811	690	87.71	0.68	12	0.18	14.00	1819.00	2465	20230309	-50.18	1097	20231024	11.94	1539	-20.21	20240116	1160	5.86	20240201	2465	-50.18	20230309	1097	11.94	20231024	3.16	N	099220	500	280 억	437917	N	N	1	N	N
60	20240220	140645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	-9	5	-0.73	95634949	77661	47.95	1230	1245	1226	1610	868	1239	1231.44	0.78	7628	1298	1268	1245	1215	1192	1283	1230	281	371	500	890	1	1	56171811	691	87.86	0.68	12	0.14	14.00	1819.00	2465	20230309	-50.10	1097	20231024	12.12	1539	-20.08	20240116	1160	6.03	20240201	2465	-50.10	20230309	1097	12.12	20231024	3.16	N	099220	500	280 억	437917	N	N	1	N	N
61	20240220	130647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	-9	5	-0.73	84167859	68341	42.19	1230	1245	1226	1610	868	1239	1231.59	0.78	9299	1298	1268	1245	1215	1192	1283	1230	281	371	500	890	1	1	56171811	691	87.86	0.68	12	0.12	14.00	1819.00	2465	20230309	-50.10	1097	20231024	12.12	1539	-20.08	20240116	1160	6.03	20240201	2465	-50.10	20230309	1097	12.12	20231024	3.16	N	099220	500	280 억	437917	N	N	1	N	N
62	20240220	120641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1231	-8	5	-0.65	76621532	62206	38.41	1230	1245	1226	1610	868	1239	1231.74	0.78	9759	1298	1268	1245	1215	1192	1283	1230	281	371	500	890	1	1	56171811	691	87.93	0.68	12	0.11	14.00	1819.00	2465	20230309	-50.06	1097	20231024	12.22	1539	-20.01	20240116	1160	6.12	20240201	2465	-50.06	20230309	1097	12.22	20231024	3.16	N	099220	500	280 억	437917	N	N	1	N	N
63	20240220	110643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1231	-8	5	-0.65	66070847	53632	33.11	1230	1245	1226	1610	868	1239	1231.93	0.78	13132	1298	1268	1245	1215	1192	1283	1230	281	371	500	890	1	1	56171811	691	87.93	0.68	12	0.10	14.00	1819.00	2465	20230309	-50.06	1097	20231024	12.22	1539	-20.01	20240116	1160	6.12	20240201	2465	-50.06	20230309	1097	12.22	20231024	3.16	N	099220	500	280 억	437917	N	N	1	N	N
64	20240220	100635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	-2	5	-0.16	38124467	30974	19.12	1230	1240	1226	1610	868	1239	1230.85	0.78	2851	1298	1268	1245	1215	1192	1283	1230	281	371	500	890	1	1	56171811	695	88.36	0.68	12	0.06	14.00	1819.00	2465	20230309	-49.82	1097	20231024	12.76	1539	-19.62	20240116	1160	6.64	20240201	2465	-49.82	20230309	1097	12.76	20231024	3.16	N	099220	500	280 억	437917	N	N	1	N	N
65	20240220	090650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	-2	5	-0.16	6591806	5350	3.30	1230	1240	1230	1610	868	1239	1232.11	0.78	80	1298	1268	1245	1215	1192	1283	1230	281	371	500	890	1	1	56171811	695	88.36	0.68	12	0.01	14.00	1819.00	2465	20230309	-49.82	1097	20231024	12.76	1539	-19.62	20240116	1160	6.64	20240201	2465	-49.82	20230309	1097	12.76	20231024	3.16	N	099220	500	280 억	437917	N	N	1	N	N
66	20240219	160644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	-3	5	-0.24	199682635	161257	101.21	1231	1275	1222	1614	870	1242	1238.29	0.78	-1522	1259	1250	1239	1230	1219	1245	1225	281	372	500	890	1	1	56171811	696	88.50	0.68	12	0.29	14.00	1819.00	2465	20230309	-49.74	1097	20231024	12.94	1539	-19.49	20240116	1160	6.81	20240201	2465	-49.74	20230309	1097	12.94	20231024	3.18	N	099220	500	280 억	439439	N	N	1	N	N
67	20240219	150650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1236	-6	5	-0.48	190374733	153716	96.47	1231	1275	1222	1614	870	1242	1238.48	0.78	-1624	1259	1250	1239	1230	1219	1245	1225	281	372	500	890	1	1	56171811	694	88.29	0.68	12	0.27	14.00	1819.00	2465	20230309	-49.86	1097	20231024	12.67	1539	-19.69	20240116	1160	6.55	20240201	2465	-49.86	20230309	1097	12.67	20231024	3.18	N	099220	500	280 억	439439	N	N	0	N	N
68	20240219	140648	57	100.00	KOSDAQ	유통	N	N	N	N	N	1236	-6	5	-0.48	145152167	117085	73.48	1231	1275	1222	1614	870	1242	1239.72	0.78	-70	1259	1250	1239	1230	1219	1245	1225	281	372	500	890	1	1	56171811	694	88.29	0.68	12	0.21	14.00	1819.00	2465	20230309	-49.86	1097	20231024	12.67	1539	-19.69	20240116	1160	6.55	20240201	2465	-49.86	20230309	1097	12.67	20231024	3.18	N	099220	500	280 억	439439	N	N	0	N	N
69	20240219	130649	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	-2	5	-0.16	122122798	98422	61.77	1231	1275	1222	1614	870	1242	1240.81	0.78	-207	1259	1250	1239	1230	1219	1245	1225	281	372	500	890	1	1	56171811	697	88.57	0.68	12	0.18	14.00	1819.00	2465	20230309	-49.70	1097	20231024	13.04	1539	-19.43	20240116	1160	6.90	20240201	2465	-49.70	20230309	1097	13.04	20231024	3.18	N	099220	500	280 억	439439	N	N	0	N	N
70	20240219	120647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1244	2	2	0.16	104590350	84257	52.88	1231	1275	1222	1614	870	1242	1241.33	0.78	3747	1259	1250	1239	1230	1219	1245	1225	281	372	500	890	1	1	56171811	699	88.86	0.68	12	0.15	14.00	1819.00	2465	20230309	-49.53	1097	20231024	13.40	1539	-19.17	20240116	1160	7.24	20240201	2465	-49.53	20230309	1097	13.40	20231024	3.18	N	099220	500	280 억	439439	N	N	0	N	N
71	20240219	110645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	-1	5	-0.08	102340148	82441	51.74	1231	1275	1222	1614	870	1242	1241.37	0.78	4205	1259	1250	1239	1230	1219	1245	1225	281	372	500	890	1	1	56171811	697	88.64	0.68	12	0.15	14.00	1819.00	2465	20230309	-49.66	1097	20231024	13.13	1539	-19.36	20240116	1160	6.98	20240201	2465	-49.66	20230309	1097	13.13	20231024	3.18	N	099220	500	280 억	439439	N	N	0	N	N
72	20240219	100642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	-4	5	-0.32	88253285	71056	44.60	1231	1275	1222	1614	870	1242	1242.02	0.78	-415	1259	1250	1239	1230	1219	1245	1225	281	372	500	890	1	1	56171811	695	88.43	0.68	12	0.13	14.00	1819.00	2465	20230309	-49.78	1097	20231024	12.85	1539	-19.56	20240116	1160	6.72	20240201	2465	-49.78	20230309	1097	12.85	20231024	3.18	N	099220	500	280 억	439439	N	N	0	N	N
73	20240219	090642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1247	5	2	0.40	49755968	40068	25.15	1231	1275	1222	1614	870	1242	1241.79	0.78	-10679	1259	1250	1239	1230	1219	1245	1225	281	372	500	890	1	1	56171811	700	89.07	0.69	12	0.07	14.00	1819.00	2465	20230309	-49.41	1097	20231024	13.67	1539	-18.97	20240116	1160	7.50	20240201	2465	-49.41	20230309	1097	13.67	20231024	3.18	N	099220	500	280 억	439439	N	N	0	N	N
74	20240216	160638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1242	10	2	0.81	190991805	154842	59.44	1248	1248	1228	1601	863	1232	1233.45	0.72	37674	1268	1250	1240	1222	1212	1245	1217	281	369	500	880	1	1	56171811	698	88.71	0.68	12	0.28	14.00	1819.00	2465	20230309	-49.61	1097	20231024	13.22	1539	-19.30	20240116	1160	7.07	20240201	2465	-49.61	20230309	1097	13.22	20231024	3.13	N	099220	500	280 억	401745	N	N	0	N	N
75	20240216	150644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	9	2	0.73	164607091	133548	51.26	1248	1248	1228	1601	863	1232	1232.57	0.72	29561	1268	1250	1240	1222	1212	1245	1217	281	369	500	880	1	1	56171811	697	88.64	0.68	12	0.24	14.00	1819.00	2465	20230309	-49.66	1097	20231024	13.13	1539	-19.36	20240116	1160	6.98	20240201	2465	-49.66	20230309	1097	13.13	20231024	3.13	N	099220	500	280 억	401745	N	N	0	N	N
76	20240216	140647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1236	4	2	0.32	141024754	114502	43.95	1248	1248	1228	1601	863	1232	1231.64	0.72	17739	1268	1250	1240	1222	1212	1245	1217	281	369	500	880	1	1	56171811	694	88.29	0.68	12	0.20	14.00	1819.00	2465	20230309	-49.86	1097	20231024	12.67	1539	-19.69	20240116	1160	6.55	20240201	2465	-49.86	20230309	1097	12.67	20231024	3.13	N	099220	500	280 억	401745	N	N	0	N	N
77	20240216	130640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1232	0	3	0.00	134485376	109208	41.92	1248	1248	1228	1601	863	1232	1231.46	0.72	14806	1268	1250	1240	1222	1212	1245	1217	281	369	500	880	1	1	56171811	692	88.00	0.68	12	0.19	14.00	1819.00	2465	20230309	-50.02	1097	20231024	12.31	1539	-19.95	20240116	1160	6.21	20240201	2465	-50.02	20230309	1097	12.31	20231024	3.13	N	099220	500	280 억	401745	N	N	0	N	N
78	20240216	120642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1233	1	2	0.08	116489081	94589	36.31	1248	1248	1228	1601	863	1232	1231.53	0.72	9530	1268	1250	1240	1222	1212	1245	1217	281	369	500	880	1	1	56171811	693	88.07	0.68	12	0.17	14.00	1819.00	2465	20230309	-49.98	1097	20231024	12.40	1539	-19.88	20240116	1160	6.29	20240201	2465	-49.98	20230309	1097	12.40	20231024	3.13	N	099220	500	280 억	401745	N	N	0	N	N
79	20240216	110650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1233	1	2	0.08	85760694	69615	26.72	1248	1248	1228	1601	863	1232	1231.93	0.72	-2590	1268	1250	1240	1222	1212	1245	1217	281	369	500	880	1	1	56171811	693	88.07	0.68	12	0.12	14.00	1819.00	2465	20230309	-49.98	1097	20231024	12.40	1539	-19.88	20240116	1160	6.29	20240201	2465	-49.98	20230309	1097	12.40	20231024	3.13	N	099220	500	280 억	401745	N	N	0	N	N
80	20240216	100643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	-2	5	-0.16	61677681	50069	19.22	1248	1248	1228	1601	863	1232	1231.85	0.72	-5525	1268	1250	1240	1222	1212	1245	1217	281	369	500	880	1	1	56171811	691	87.86	0.68	12	0.09	14.00	1819.00	2465	20230309	-50.10	1097	20231024	12.12	1539	-20.08	20240116	1160	6.03	20240201	2465	-50.10	20230309	1097	12.12	20231024	3.13	N	099220	500	280 억	401745	N	N	0	N	N
81	20240216	090635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	6	2	0.49	4601943	3709	1.42	1248	1248	1237	1601	863	1232	1240.75	0.72	2018	1268	1250	1240	1222	1212	1245	1217	281	369	500	880	1	1	56171811	695	88.43	0.68	12	0.01	14.00	1819.00	2465	20230309	-49.78	1097	20231024	12.85	1539	-19.56	20240116	1160	6.72	20240201	2465	-49.78	20230309	1097	12.85	20231024	3.13	N	099220	500	280 억	401745	N	N	0	N	N
82	20240215	160638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1232	-8	5	-0.65	319775558	258224	13.22	1258	1258	1230	1612	868	1240	1238.36	0.69	15463	1362	1301	1258	1197	1154	1331	1227	281	372	500	890	1	1	56171811	692	88.00	0.68	12	0.46	14.00	1819.00	2465	20230309	-50.02	1097	20231024	12.31	1539	-19.95	20240116	1160	6.21	20240201	2465	-50.02	20230309	1097	12.31	20231024	3.24	N	099220	500	280 억	386124	N	N	1	N	N
83	20240215	150643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1233	-7	5	-0.56	286241966	231003	11.82	1258	1258	1232	1612	868	1240	1239.13	0.69	9705	1362	1301	1258	1197	1154	1331	1227	281	372	500	890	1	1	56171811	693	88.07	0.68	12	0.41	14.00	1819.00	2465	20230309	-49.98	1097	20231024	12.40	1539	-19.88	20240116	1160	6.29	20240201	2465	-49.98	20230309	1097	12.40	20231024	3.24	N	099220	500	280 억	386124	N	N	1	N	N
84	20240215	140638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	-3	5	-0.24	223262635	179998	9.21	1258	1258	1233	1612	868	1240	1240.36	0.69	-1998	1362	1301	1258	1197	1154	1331	1227	281	372	500	890	1	1	56171811	695	88.36	0.68	12	0.32	14.00	1819.00	2465	20230309	-49.82	1097	20231024	12.76	1539	-19.62	20240116	1160	6.64	20240201	2465	-49.82	20230309	1097	12.76	20231024	3.24	N	099220	500	280 억	386124	N	N	1	N	N
85	20240215	130631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	1	2	0.08	202524227	163249	8.35	1258	1258	1233	1612	868	1240	1240.58	0.69	4660	1362	1301	1258	1197	1154	1331	1227	281	372	500	890	1	1	56171811	697	88.64	0.68	12	0.29	14.00	1819.00	2465	20230309	-49.66	1097	20231024	13.13	1539	-19.36	20240116	1160	6.98	20240201	2465	-49.66	20230309	1097	13.13	20231024	3.24	N	099220	500	280 억	386124	N	N	1	N	N
86	20240215	120638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1245	5	2	0.40	163858738	132142	6.76	1258	1258	1233	1612	868	1240	1240.02	0.69	2809	1362	1301	1258	1197	1154	1331	1227	281	372	500	890	1	1	56171811	699	88.93	0.68	12	0.24	14.00	1819.00	2465	20230309	-49.49	1097	20231024	13.49	1539	-19.10	20240116	1160	7.33	20240201	2465	-49.49	20230309	1097	13.49	20231024	3.24	N	099220	500	280 억	386124	N	N	1	N	N
87	20240215	110635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1243	3	2	0.24	152343920	122879	6.29	1258	1258	1233	1612	868	1240	1239.79	0.69	3691	1362	1301	1258	1197	1154	1331	1227	281	372	500	890	1	1	56171811	698	88.79	0.68	12	0.22	14.00	1819.00	2465	20230309	-49.57	1097	20231024	13.31	1539	-19.23	20240116	1160	7.16	20240201	2465	-49.57	20230309	1097	13.31	20231024	3.24	N	099220	500	280 억	386124	N	N	1	N	N
88	20240215	100633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	-3	5	-0.24	115198352	92864	4.75	1258	1258	1233	1612	868	1240	1240.51	0.69	-402	1362	1301	1258	1197	1154	1331	1227	281	372	500	890	1	1	56171811	695	88.36	0.68	12	0.17	14.00	1819.00	2465	20230309	-49.82	1097	20231024	12.76	1539	-19.62	20240116	1160	6.64	20240201	2465	-49.82	20230309	1097	12.76	20231024	3.24	N	099220	500	280 억	386124	N	N	1	N	N
89	20240215	090635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1233	-7	5	-0.56	47602855	38340	1.96	1258	1258	1233	1612	868	1240	1241.60	0.69	-716	1362	1301	1258	1197	1154	1331	1227	281	372	500	890	1	1	56171811	693	88.07	0.68	12	0.07	14.00	1819.00	2465	20230309	-49.98	1097	20231024	12.40	1539	-19.88	20240116	1160	6.29	20240201	2465	-49.98	20230309	1097	12.40	20231024	3.24	N	099220	500	280 억	386124	N	N	1	N	N
90	20240214	160631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	6	2	0.49	2461917272	1948850	203.06	1215	1319	1215	1604	864	1234	1263.28	0.84	-68069	1312	1272	1231	1191	1150	1293	1212	281	370	500	880	1	1	56171811	697	88.57	0.68	12	3.47	14.00	1819.00	2465	20230309	-49.70	1097	20231024	13.04	1539	-19.43	20240116	1160	6.90	20240201	2465	-49.70	20230309	1097	13.04	20231024	3.27	N	099220	500	280 억	474128	N	N	1	N	N
91	20240214	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1245	11	2	0.89	2403345452	1901644	198.14	1215	1319	1215	1604	864	1234	1263.83	0.84	-77647	1312	1272	1231	1191	1150	1293	1212	281	370	500	880	1	1	56171811	699	88.93	0.68	12	3.39	14.00	1819.00	2465	20230309	-49.49	1097	20231024	13.49	1539	-19.10	20240116	1160	7.33	20240201	2465	-49.49	20230309	1097	13.49	20231024	3.27	N	099220	500	280 억	474128	N	N	2	N	N
92	20240214	140629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1227	-7	5	-0.57	97684174	79935	8.33	1215	1235	1215	1604	864	1234	1222.02	0.84	-950	1312	1272	1231	1191	1150	1293	1212	281	370	500	880	1	1	56171811	689	87.64	0.67	12	0.14	14.00	1819.00	2465	20230309	-50.22	1097	20231024	11.85	1539	-20.27	20240116	1160	5.78	20240201	2465	-50.22	20230309	1097	11.85	20231024	3.27	N	099220	500	280 억	474128	N	N	2	N	N
93	20240214	130631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	-9	5	-0.73	90785919	74302	7.74	1215	1235	1215	1604	864	1234	1221.82	0.84	-1275	1312	1272	1231	1191	1150	1293	1212	281	370	500	880	1	1	56171811	688	87.50	0.67	12	0.13	14.00	1819.00	2465	20230309	-50.30	1097	20231024	11.67	1539	-20.40	20240116	1160	5.60	20240201	2465	-50.30	20230309	1097	11.67	20231024	3.27	N	099220	500	280 억	474128	N	N	2	N	N
94	20240214	120625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	-14	5	-1.13	77563350	63486	6.61	1215	1235	1215	1604	864	1234	1221.71	0.84	-3246	1312	1272	1231	1191	1150	1293	1212	281	370	500	880	1	1	56171811	685	87.14	0.67	12	0.11	14.00	1819.00	2465	20230309	-50.51	1097	20231024	11.21	1539	-20.73	20240116	1160	5.17	20240201	2465	-50.51	20230309	1097	11.21	20231024	3.27	N	099220	500	280 억	474128	N	N	2	N	N
95	20240214	110631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1219	-15	5	-1.22	60773997	49756	5.18	1215	1229	1215	1604	864	1234	1221.40	0.84	628	1312	1272	1231	1191	1150	1293	1212	281	370	500	880	1	1	56171811	685	87.07	0.67	12	0.09	14.00	1819.00	2465	20230309	-50.55	1097	20231024	11.12	1539	-20.79	20240116	1160	5.09	20240201	2465	-50.55	20230309	1097	11.12	20231024	3.27	N	099220	500	280 억	474128	N	N	2	N	N
96	20240214	090621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1222	-12	5	-0.97	9005108	7390	0.77	1215	1225	1215	1604	864	1234	1218.21	0.84	504	1312	1272	1231	1191	1150	1293	1212	281	370	500	880	1	1	56171811	686	87.29	0.67	12	0.01	14.00	1819.00	2465	20230309	-50.43	1097	20231024	11.39	1539	-20.60	20240116	1160	5.34	20240201	2465	-50.43	20230309	1097	11.39	20231024	3.27	N	099220	500	280 억	474128	N	N	2	N	N
97	20240213	160623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	45	2	3.78	1181431829	956201	806.34	1191	1271	1190	1545	833	1189	1235.55	0.30	297365	1202	1195	1190	1183	1178	1193	1181	281	356	500	850	1	1	56171811	693	88.14	0.68	12	1.70	14.00	1819.00	2465	20230309	-49.94	1097	20231024	12.49	1539	-19.82	20240116	1160	6.38	20240201	2465	-49.94	20230309	1097	12.49	20231024	3.25	N	099220	500	280 억	171073	N	N	2	N	N
98	20240213	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	46	2	3.87	1133724004	917473	773.68	1191	1271	1190	1545	833	1189	1235.70	0.30	296640	1202	1195	1190	1183	1178	1193	1181	281	356	500	850	1	1	56171811	694	88.21	0.68	12	1.63	14.00	1819.00	2465	20230309	-49.90	1097	20231024	12.58	1539	-19.75	20240116	1160	6.47	20240201	2465	-49.90	20230309	1097	12.58	20231024	3.25	N	099220	500	280 억	171073	N	N	2	N	N
99	20240213	140629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1232	43	2	3.62	1103558375	892951	753.01	1191	1271	1190	1545	833	1189	1235.86	0.30	293000	1202	1195	1190	1183	1178	1193	1181	281	356	500	850	1	1	56171811	692	88.00	0.68	12	1.59	14.00	1819.00	2465	20230309	-50.02	1097	20231024	12.31	1539	-19.95	20240116	1160	6.21	20240201	2465	-50.02	20230309	1097	12.31	20231024	3.25	N	099220	500	280 억	171073	N	N	2	N	N
100	20240213	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	50	2	4.21	1052052525	851285	717.87	1191	1271	1190	1545	833	1189	1235.84	0.30	286409	1202	1195	1190	1183	1178	1193	1181	281	356	500	850	1	1	56171811	696	88.50	0.68	12	1.52	14.00	1819.00	2465	20230309	-49.74	1097	20231024	12.94	1539	-19.49	20240116	1160	6.81	20240201	2465	-49.74	20230309	1097	12.94	20231024	3.25	N	099220	500	280 억	171073	N	N	2	N	N
101	20240213	120629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	41	2	3.45	266677938	221182	186.52	1191	1243	1190	1545	833	1189	1205.69	0.30	82124	1202	1195	1190	1183	1178	1193	1181	281	356	500	850	1	1	56171811	691	87.86	0.68	12	0.39	14.00	1819.00	2465	20230309	-50.10	1097	20231024	12.12	1539	-20.08	20240116	1160	6.03	20240201	2465	-50.10	20230309	1097	12.12	20231024	3.25	N	099220	500	280 억	171073	N	N	2	N	N
102	20240213	110628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	11	2	0.93	149868302	124984	105.40	1191	1206	1190	1545	833	1189	1199.10	0.30	69450	1202	1195	1190	1183	1178	1193	1181	281	356	500	850	1	1	56171811	674	85.71	0.66	12	0.22	14.00	1819.00	2465	20230309	-51.32	1097	20231024	9.39	1539	-22.03	20240116	1160	3.45	20240201	2465	-51.32	20230309	1097	9.39	20231024	3.25	N	099220	500	280 억	171073	N	N	2	N	N
103	20240213	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1202	13	2	1.09	109493183	91373	77.05	1191	1206	1190	1545	833	1189	1198.31	0.30	55339	1202	1195	1190	1183	1178	1193	1181	281	356	500	850	1	1	56171811	675	85.86	0.66	12	0.16	14.00	1819.00	2465	20230309	-51.24	1097	20231024	9.57	1539	-21.90	20240116	1160	3.62	20240201	2465	-51.24	20230309	1097	9.57	20231024	3.25	N	099220	500	280 억	171073	N	N	2	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History