KissMeData/093520/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160710	57	100.00	KOSDAQ		유통	N	N	N	N		N	17110	60	2	0.35	6791661700	394827	67.20	17080	17560	16670	22150	11940	17050	17201.94	14.81	-477	18223	17636	17063	16476	15903	17930	16770	81	5100	500	12270	10	1	16163092	2766	12.50	2.48	12	2.44	1369.00	6913.00	19440	20240215	-11.99	8520	20231024	100.82	19440	-11.99	20240215	10710	59.76	20240117	19440	-11.99	20240215	8520	100.82	20231024	4.76	N	093520	500	80 억	2393060	N	N	3	N	N
3	20240229	150713	57	100.00	KOSDAQ		유통	N	N	N	N		N	17180	130	2	0.76	6392439850	371559	63.24	17080	17560	16670	22150	11940	17050	17204.63	14.81	-3265	18223	17636	17063	16476	15903	17930	16770	81	5100	500	12270	10	1	16163092	2777	12.55	2.49	12	2.30	1369.00	6913.00	19440	20240215	-11.63	8520	20231024	101.64	19440	-11.63	20240215	10710	60.41	20240117	19440	-11.63	20240215	8520	101.64	20231024	4.76	N	093520	500	80 억	2393060	N	N	4	N	N
4	20240229	140714	57	100.00	KOSDAQ		유통	N	N	N	N		N	17220	170	2	1.00	5853588010	340228	57.91	17080	17560	16670	22150	11940	17050	17205.18	14.81	134	18223	17636	17063	16476	15903	17930	16770	81	5100	500	12270	10	1	16163092	2783	12.58	2.49	12	2.10	1369.00	6913.00	19440	20240215	-11.42	8520	20231024	102.11	19440	-11.42	20240215	10710	60.78	20240117	19440	-11.42	20240215	8520	102.11	20231024	4.76	N	093520	500	80 억	2393060	N	N	4	N	N
5	20240229	130712	57	100.00	KOSDAQ		유통	N	N	N	N		N	17210	160	2	0.94	5342217420	310469	52.84	17080	17560	16670	22150	11940	17050	17207.24	14.81	3016	18223	17636	17063	16476	15903	17930	16770	81	5100	500	12270	10	1	16163092	2782	12.57	2.49	12	1.92	1369.00	6913.00	19440	20240215	-11.47	8520	20231024	102.00	19440	-11.47	20240215	10710	60.69	20240117	19440	-11.47	20240215	8520	102.00	20231024	4.76	N	093520	500	80 억	2393060	N	N	4	N	N
6	20240229	120712	57	100.00	KOSDAQ		유통	N	N	N	N		N	17310	260	2	1.52	4891679830	284422	48.41	17080	17560	16670	22150	11940	17050	17198.99	14.81	6863	18223	17636	17063	16476	15903	17930	16770	81	5100	500	12270	10	1	16163092	2798	12.64	2.50	12	1.76	1369.00	6913.00	19440	20240215	-10.96	8520	20231024	103.17	19440	-10.96	20240215	10710	61.62	20240117	19440	-10.96	20240215	8520	103.17	20231024	4.76	N	093520	500	80 억	2393060	N	N	4	N	N
7	20240229	110713	57	100.00	KOSDAQ		유통	N	N	N	N		N	17400	350	2	2.05	3597562100	210228	35.78	17080	17500	16670	22150	11940	17050	17112.85	14.81	-2816	18223	17636	17063	16476	15903	17930	16770	81	5100	500	12270	10	1	16163092	2812	12.71	2.52	12	1.30	1369.00	6913.00	19440	20240215	-10.49	8520	20231024	104.23	19440	-10.49	20240215	10710	62.46	20240117	19440	-10.49	20240215	8520	104.23	20231024	4.76	N	093520	500	80 억	2393060	N	N	4	N	N
8	20240229	100714	57	100.00	KOSDAQ		유통	N	N	N	N		N	17080	30	2	0.18	1588202460	93973	15.99	17080	17200	16670	22150	11940	17050	16899.64	14.81	-21542	18223	17636	17063	16476	15903	17930	16770	81	5100	500	12270	10	1	16163092	2761	12.48	2.47	12	0.58	1369.00	6913.00	19440	20240215	-12.14	8520	20231024	100.47	19440	-12.14	20240215	10710	59.48	20240117	19440	-12.14	20240215	8520	100.47	20231024	4.76	N	093520	500	80 억	2393060	N	N	4	N	N
9	20240229	090712	57	100.00	KOSDAQ		유통	N	N	N	N		N	16800	-250	5	-1.47	502612900	29553	5.03	17080	17200	16780	22150	11940	17050	17006.26	14.81	-6188	18223	17636	17063	16476	15903	17930	16770	81	5100	500	12270	10	1	16163092	2715	12.27	2.43	12	0.18	1369.00	6913.00	19440	20240215	-13.58	8520	20231024	97.18	19440	-13.58	20240215	10710	56.86	20240117	19440	-13.58	20240215	8520	97.18	20231024	4.76	N	093520	500	80 억	2393060	N	N	4	N	N
10	20240228	160631	57	100.00	KOSDAQ		유통	N	N	N	N		N	17050	490	2	2.96	9387682330	552877	174.73	16800	17650	16490	21500	11600	16560	16979.56	14.68	20366	17700	17130	16770	16200	15840	16950	16020	81	4940	500	11920	10	1	16163092	2756	12.45	2.47	12	3.42	1369.00	6913.00	19440	20240215	-12.29	8520	20231024	100.12	19440	-12.29	20240215	10710	59.20	20240117	19440	-12.29	20240215	8520	100.12	20231024	4.78	N	093520	500	80 억	2372684	N	N	4	N	N
11	20240228	150631	57	100.00	KOSDAQ		유통	N	N	N	N		N	16900	340	2	2.05	8573496420	504981	159.60	16800	17650	16490	21500	11600	16560	16978.03	14.68	10284	17700	17130	16770	16200	15840	16950	16020	81	4940	500	11920	10	1	16163092	2732	12.34	2.44	12	3.12	1369.00	6913.00	19440	20240215	-13.07	8520	20231024	98.36	19440	-13.07	20240215	10710	57.80	20240117	19440	-13.07	20240215	8520	98.36	20231024	4.78	N	093520	500	80 억	2372684	N	N	4	N	N
12	20240228	140711	57	100.00	KOSDAQ		유통	N	N	N	N		N	16540	-20	5	-0.12	7395422650	434308	137.26	16800	17650	16540	21500	11600	16560	17028.29	14.68	-9793	17700	17130	16770	16200	15840	16950	16020	81	4940	500	11920	10	1	16163092	2673	12.08	2.39	12	2.69	1369.00	6913.00	19440	20240215	-14.92	8520	20231024	94.13	19440	-14.92	20240215	10710	54.44	20240117	19440	-14.92	20240215	8520	94.13	20231024	4.78	N	093520	500	80 억	2372684	N	N	4	N	N
13	20240228	130712	57	100.00	KOSDAQ		유통	N	N	N	N		N	16750	190	2	1.15	6319209510	369510	116.78	16800	17650	16720	21500	11600	16560	17101.90	14.68	-543	17700	17130	16770	16200	15840	16950	16020	81	4940	500	11920	10	1	16163092	2707	12.24	2.42	12	2.29	1369.00	6913.00	19440	20240215	-13.84	8520	20231024	96.60	19440	-13.84	20240215	10710	56.40	20240117	19440	-13.84	20240215	8520	96.60	20231024	4.78	N	093520	500	80 억	2372684	N	N	4	N	N
14	20240228	120713	57	100.00	KOSDAQ		유통	N	N	N	N		N	16860	300	2	1.81	5651632990	329729	104.21	16800	17650	16780	21500	11600	16560	17140.61	14.68	10925	17700	17130	16770	16200	15840	16950	16020	81	4940	500	11920	10	1	16163092	2725	12.32	2.44	12	2.04	1369.00	6913.00	19440	20240215	-13.27	8520	20231024	97.89	19440	-13.27	20240215	10710	57.42	20240117	19440	-13.27	20240215	8520	97.89	20231024	4.78	N	093520	500	80 억	2372684	N	N	4	N	N
15	20240228	110643	57	100.00	KOSDAQ		유통	N	N	N	N		N	16930	370	2	2.23	4750968810	276504	87.39	16800	17650	16780	21500	11600	16560	17182.76	14.68	7284	17700	17130	16770	16200	15840	16950	16020	81	4940	500	11920	10	1	16163092	2736	12.37	2.45	12	1.71	1369.00	6913.00	19440	20240215	-12.91	8520	20231024	98.71	19440	-12.91	20240215	10710	58.08	20240117	19440	-12.91	20240215	8520	98.71	20231024	4.78	N	093520	500	80 억	2372684	N	N	4	N	N
16	20240228	100710	57	100.00	KOSDAQ		유통	N	N	N	N		N	17180	620	2	3.74	3513317490	204068	64.50	16800	17650	16780	21500	11600	16560	17217.09	14.68	23891	17700	17130	16770	16200	15840	16950	16020	81	4940	500	11920	10	1	16163092	2777	12.55	2.49	12	1.26	1369.00	6913.00	19440	20240215	-11.63	8520	20231024	101.64	19440	-11.63	20240215	10710	60.41	20240117	19440	-11.63	20240215	8520	101.64	20231024	4.78	N	093520	500	80 억	2372684	N	N	4	N	N
17	20240228	090714	57	100.00	KOSDAQ		유통	N	N	N	N		N	16970	410	2	2.48	578547060	34251	10.82	16800	17100	16780	21500	11600	16560	16893.46	14.68	2622	17700	17130	16770	16200	15840	16950	16020	81	4940	500	11920	10	1	16163092	2743	12.40	2.45	12	0.21	1369.00	6913.00	19440	20240215	-12.71	8520	20231024	99.18	19440	-12.71	20240215	10710	58.45	20240117	19440	-12.71	20240215	8520	99.18	20231024	4.78	N	093520	500	80 억	2372684	N	N	4	N	N
18	20240227	160711	57	100.00	KOSDAQ		유통	N	N	N	N		N	16560	-550	5	-3.21	5159042950	307066	58.76	17110	17340	16410	22200	11980	17110	16800.69	14.55	19231	18230	17670	17270	16710	16310	17950	16990	81	5090	500	12310	10	1	16163092	2677	12.10	2.40	12	1.90	1369.00	6913.00	19440	20240215	-14.81	8520	20231024	94.37	19440	-14.81	20240215	10710	54.62	20240117	19440	-14.81	20240215	8520	94.37	20231024	4.98	N	093520	500	80 억	2351525	N	N	4	N	N
19	20240227	150714	57	100.00	KOSDAQ		유통	N	N	N	N		N	16800	-310	5	-1.81	4642647890	276015	52.82	17110	17340	16410	22200	11980	17110	16818.99	14.55	12072	18230	17670	17270	16710	16310	17950	16990	81	5090	500	12310	10	1	16163092	2715	12.27	2.43	12	1.71	1369.00	6913.00	19440	20240215	-13.58	8520	20231024	97.18	19440	-13.58	20240215	10710	56.86	20240117	19440	-13.58	20240215	8520	97.18	20231024	4.98	N	093520	500	80 억	2351525	N	N	7	N	N
20	20240227	140710	57	100.00	KOSDAQ		유통	N	N	N	N		N	16950	-160	5	-0.94	4092929220	243334	46.56	17110	17340	16410	22200	11980	17110	16818.75	14.55	8606	18230	17670	17270	16710	16310	17950	16990	81	5090	500	12310	10	1	16163092	2740	12.38	2.45	12	1.51	1369.00	6913.00	19440	20240215	-12.81	8520	20231024	98.94	19440	-12.81	20240215	10710	58.26	20240117	19440	-12.81	20240215	8520	98.94	20231024	4.98	N	093520	500	80 억	2351525	N	N	7	N	N
21	20240227	130633	57	100.00	KOSDAQ		유통	N	N	N	N		N	16900	-210	5	-1.23	3404322340	202834	38.81	17110	17340	16410	22200	11980	17110	16781.81	14.55	-3190	18230	17670	17270	16710	16310	17950	16990	81	5090	500	12310	10	1	16163092	2732	12.34	2.44	12	1.25	1369.00	6913.00	19440	20240215	-13.07	8520	20231024	98.36	19440	-13.07	20240215	10710	57.80	20240117	19440	-13.07	20240215	8520	98.36	20231024	4.98	N	093520	500	80 억	2351525	N	N	7	N	N
22	20240227	120714	57	100.00	KOSDAQ		유통	N	N	N	N		N	16820	-290	5	-1.69	3054755920	182075	34.84	17110	17340	16410	22200	11980	17110	16775.22	14.55	-8179	18230	17670	17270	16710	16310	17950	16990	81	5090	500	12310	10	1	16163092	2719	12.29	2.43	12	1.13	1369.00	6913.00	19440	20240215	-13.48	8520	20231024	97.42	19440	-13.48	20240215	10710	57.05	20240117	19440	-13.48	20240215	8520	97.42	20231024	4.98	N	093520	500	80 억	2351525	N	N	7	N	N
23	20240227	110712	57	100.00	KOSDAQ		유통	N	N	N	N		N	16750	-360	5	-2.10	2760760070	164553	31.49	17110	17340	16410	22200	11980	17110	16774.85	14.55	-14544	18230	17670	17270	16710	16310	17950	16990	81	5090	500	12310	10	1	16163092	2707	12.24	2.42	12	1.02	1369.00	6913.00	19440	20240215	-13.84	8520	20231024	96.60	19440	-13.84	20240215	10710	56.40	20240117	19440	-13.84	20240215	8520	96.60	20231024	4.98	N	093520	500	80 억	2351525	N	N	7	N	N
24	20240227	100708	57	100.00	KOSDAQ		유통	N	N	N	N		N	16860	-250	5	-1.46	2135735770	127248	24.35	17110	17340	16410	22200	11980	17110	16780.89	14.55	-12743	18230	17670	17270	16710	16310	17950	16990	81	5090	500	12310	10	1	16163092	2725	12.32	2.44	12	0.79	1369.00	6913.00	19440	20240215	-13.27	8520	20231024	97.89	19440	-13.27	20240215	10710	57.42	20240117	19440	-13.27	20240215	8520	97.89	20231024	4.98	N	093520	500	80 억	2351525	N	N	7	N	N
25	20240227	090711	57	100.00	KOSDAQ		유통	N	N	N	N		N	16980	-130	5	-0.76	360816640	21169	4.05	17110	17340	16960	22200	11980	17110	17040.58	14.55	-8240	18230	17670	17270	16710	16310	17950	16990	81	5090	500	12310	10	1	16163092	2744	12.40	2.46	12	0.13	1369.00	6913.00	19440	20240215	-12.65	8520	20231024	99.30	19440	-12.65	20240215	10710	58.54	20240117	19440	-12.65	20240215	8520	99.30	20231024	4.98	N	093520	500	80 억	2351525	N	N	7	N	N
26	20240226	160709	57	100.00	KOSDAQ		유통	N	N	N	N		N	17110	340	2	2.03	8909057810	513818	43.23	17000	17830	16870	21800	11740	16770	17341.87	14.18	59560	19276	18022	17396	16142	15516	17710	15830	81	5030	500	12070	10	1	16163092	2766	12.50	2.48	12	3.18	1369.00	6913.00	19440	20240215	-11.99	8520	20231024	100.82	19440	-11.99	20240215	10710	59.76	20240117	19440	-11.99	20240215	8520	100.82	20231024	4.93	N	093520	500	80 억	2291763	N	N	7	N	N
27	20240226	150707	57	100.00	KOSDAQ		유통	N	N	N	N		N	17240	470	2	2.80	8569075630	494000	41.56	17000	17830	16870	21800	11740	16770	17348.02	14.18	55172	19276	18022	17396	16142	15516	17710	15830	81	5030	500	12070	10	1	16163092	2787	12.59	2.49	12	3.06	1369.00	6913.00	19440	20240215	-11.32	8520	20231024	102.35	19440	-11.32	20240215	10710	60.97	20240117	19440	-11.32	20240215	8520	102.35	20231024	4.93	N	093520	500	80 억	2291763	N	N	4	N	N
28	20240226	140706	57	100.00	KOSDAQ		유통	N	N	N	N		N	17230	460	2	2.74	7871075320	453575	38.16	17000	17830	16870	21800	11740	16770	17355.31	14.18	47032	19276	18022	17396	16142	15516	17710	15830	81	5030	500	12070	10	1	16163092	2785	12.59	2.49	12	2.81	1369.00	6913.00	19440	20240215	-11.37	8520	20231024	102.23	19440	-11.37	20240215	10710	60.88	20240117	19440	-11.37	20240215	8520	102.23	20231024	4.93	N	093520	500	80 억	2291763	N	N	4	N	N
29	20240226	130703	57	100.00	KOSDAQ		유통	N	N	N	N		N	17240	470	2	2.80	7564378860	435795	36.66	17000	17830	16870	21800	11740	16770	17359.64	14.18	48129	19276	18022	17396	16142	15516	17710	15830	81	5030	500	12070	10	1	16163092	2787	12.59	2.49	12	2.70	1369.00	6913.00	19440	20240215	-11.32	8520	20231024	102.35	19440	-11.32	20240215	10710	60.97	20240117	19440	-11.32	20240215	8520	102.35	20231024	4.93	N	093520	500	80 억	2291763	N	N	4	N	N
30	20240226	120702	57	100.00	KOSDAQ		유통	N	N	N	N		N	17130	360	2	2.15	7122671150	410045	34.50	17000	17830	16870	21800	11740	16770	17372.62	14.18	45243	19276	18022	17396	16142	15516	17710	15830	81	5030	500	12070	10	1	16163092	2769	12.51	2.48	12	2.54	1369.00	6913.00	19440	20240215	-11.88	8520	20231024	101.06	19440	-11.88	20240215	10710	59.94	20240117	19440	-11.88	20240215	8520	101.06	20231024	4.93	N	093520	500	80 억	2291763	N	N	4	N	N
31	20240226	110701	57	100.00	KOSDAQ		유통	N	N	N	N		N	17140	370	2	2.21	6372609350	366085	30.80	17000	17830	16870	21800	11740	16770	17410.02	14.18	62483	19276	18022	17396	16142	15516	17710	15830	81	5030	500	12070	10	1	16163092	2770	12.52	2.48	12	2.26	1369.00	6913.00	19440	20240215	-11.83	8520	20231024	101.17	19440	-11.83	20240215	10710	60.04	20240117	19440	-11.83	20240215	8520	101.17	20231024	4.93	N	093520	500	80 억	2291763	N	N	4	N	N
32	20240226	100659	57	100.00	KOSDAQ		유통	N	N	N	N		N	17580	810	2	4.83	4984150230	286210	24.08	17000	17830	16870	21800	11740	16770	17417.63	14.18	63183	19276	18022	17396	16142	15516	17710	15830	81	5030	500	12070	10	1	16163092	2841	12.84	2.54	12	1.77	1369.00	6913.00	19440	20240215	-9.57	8520	20231024	106.34	19440	-9.57	20240215	10710	64.15	20240117	19440	-9.57	20240215	8520	106.34	20231024	4.93	N	093520	500	80 억	2291763	N	N	4	N	N
33	20240226	090659	57	100.00	KOSDAQ		유통	N	N	N	N		N	16950	180	2	1.07	523284990	30785	2.59	17000	17140	16900	21800	11740	16770	17009.47	14.18	-1985	19276	18022	17396	16142	15516	17710	15830	81	5030	500	12070	10	1	16163092	2740	12.38	2.45	12	0.19	1369.00	6913.00	19440	20240215	-12.81	8520	20231024	98.94	19440	-12.81	20240215	10710	58.26	20240117	19440	-12.81	20240215	8520	98.94	20231024	4.93	N	093520	500	80 억	2291763	N	N	4	N	N
34	20240223	160700	57	100.00	KOSDAQ		유통	N	N	N	N		N	16770	-1180	5	-6.57	20951736190	1170927	92.14	18650	18650	16770	23300	12570	17950	17896.99	15.07	-144283	18876	18412	17786	17322	16696	18645	17555	81	5350	500	12920	10	1	16163092	2711	12.25	2.43	12	7.24	1369.00	6913.00	19440	20240215	-13.73	8520	20231024	96.83	19440	-13.73	20240215	10710	56.58	20240117	19440	-13.73	20240215	8520	96.83	20231024	4.74	N	093520	500	80 억	2435947	N	N	4	N	N
35	20240223	150655	57	100.00	KOSDAQ		유통	N	N	N	N		N	16930	-1020	5	-5.68	19403810520	1079022	84.91	18650	18650	16860	23300	12570	17950	17982.78	15.07	-155242	18876	18412	17786	17322	16696	18645	17555	81	5350	500	12920	10	1	16163092	2736	12.37	2.45	12	6.68	1369.00	6913.00	19440	20240215	-12.91	8520	20231024	98.71	19440	-12.91	20240215	10710	58.08	20240117	19440	-12.91	20240215	8520	98.71	20231024	4.74	N	093520	500	80 억	2435947	N	N	6	N	N
36	20240223	140657	57	100.00	KOSDAQ		유통	N	N	N	N		N	17300	-650	5	-3.62	17370165760	960268	75.56	18650	18650	17300	23300	12570	17950	18088.87	15.07	-157431	18876	18412	17786	17322	16696	18645	17555	81	5350	500	12920	10	1	16163092	2796	12.64	2.50	12	5.94	1369.00	6913.00	19440	20240215	-11.01	8520	20231024	103.05	19440	-11.01	20240215	10710	61.53	20240117	19440	-11.01	20240215	8520	103.05	20231024	4.74	N	093520	500	80 억	2435947	N	N	6	N	N
37	20240223	130655	57	100.00	KOSDAQ		유통	N	N	N	N		N	17540	-410	5	-2.28	16283920690	897841	70.65	18650	18650	17430	23300	12570	17950	18136.75	15.07	-141902	18876	18412	17786	17322	16696	18645	17555	81	5350	500	12920	10	1	16163092	2835	12.81	2.54	12	5.55	1369.00	6913.00	19440	20240215	-9.77	8520	20231024	105.87	19440	-9.77	20240215	10710	63.77	20240117	19440	-9.77	20240215	8520	105.87	20231024	4.74	N	093520	500	80 억	2435947	N	N	6	N	N
38	20240223	120656	57	100.00	KOSDAQ		유통	N	N	N	N		N	17630	-320	5	-1.78	15243598760	838359	65.97	18650	18650	17580	23300	12570	17950	18182.66	15.07	-131436	18876	18412	17786	17322	16696	18645	17555	81	5350	500	12920	10	1	16163092	2850	12.88	2.55	12	5.19	1369.00	6913.00	19440	20240215	-9.31	8520	20231024	106.92	19440	-9.31	20240215	10710	64.61	20240117	19440	-9.31	20240215	8520	106.92	20231024	4.74	N	093520	500	80 억	2435947	N	N	6	N	N
39	20240223	110650	57	100.00	KOSDAQ		유통	N	N	N	N		N	17740	-210	5	-1.17	14361654460	788445	62.04	18650	18650	17580	23300	12570	17950	18215.16	15.07	-116603	18876	18412	17786	17322	16696	18645	17555	81	5350	500	12920	10	1	16163092	2867	12.96	2.57	12	4.88	1369.00	6913.00	19440	20240215	-8.74	8520	20231024	108.22	19440	-8.74	20240215	10710	65.64	20240117	19440	-8.74	20240215	8520	108.22	20231024	4.74	N	093520	500	80 억	2435947	N	N	6	N	N
40	20240223	100650	57	100.00	KOSDAQ		유통	N	N	N	N		N	18040	90	2	0.50	12995969940	711869	56.02	18650	18650	17580	23300	12570	17950	18256.13	15.07	-105129	18876	18412	17786	17322	16696	18645	17555	81	5350	500	12920	10	1	16163092	2916	13.18	2.61	12	4.40	1369.00	6913.00	19440	20240215	-7.20	8520	20231024	111.74	19440	-7.20	20240215	10710	68.44	20240117	19440	-7.20	20240215	8520	111.74	20231024	4.74	N	093520	500	80 억	2435947	N	N	6	N	N
41	20240223	090654	57	100.00	KOSDAQ		유통	N	N	N	N		N	18220	270	2	1.50	3395606000	184563	14.52	18650	18650	18140	23300	12570	17950	18398.09	15.07	-36049	18876	18412	17786	17322	16696	18645	17555	81	5350	500	12920	10	1	16163092	2945	13.31	2.64	12	1.14	1369.00	6913.00	19440	20240215	-6.28	8520	20231024	113.85	19440	-6.28	20240215	10710	70.12	20240117	19440	-6.28	20240215	8520	113.85	20231024	4.74	N	093520	500	80 억	2435947	N	N	6	N	N
42	20240222	160645	57	100.00	KOSDAQ		유통	N	N	N	N		N	17950	630	2	3.64	22119264590	1248575	176.61	17940	18250	17160	22500	12130	17320	17714.63	14.83	36178	18220	17770	17350	16900	16480	17995	17125	81	5180	500	12470	10	1	16163092	2901	13.11	2.60	12	7.72	1369.00	6913.00	19440	20240215	-7.66	8520	20231024	110.68	19440	-7.66	20240215	10710	67.60	20240117	19440	-7.66	20240215	8520	110.68	20231024	5.00	N	093520	500	80 억	2397353	N	N	6	N	N
43	20240222	150654	57	100.00	KOSDAQ		유통	N	N	N	N		N	17670	350	2	2.02	19710057380	1114059	157.58	17940	18250	17160	22500	12130	17320	17692.13	14.83	16770	18220	17770	17350	16900	16480	17995	17125	81	5180	500	12470	10	1	16163092	2856	12.91	2.56	12	6.89	1369.00	6913.00	19440	20240215	-9.10	8520	20231024	107.39	19440	-9.10	20240215	10710	64.99	20240117	19440	-9.10	20240215	8520	107.39	20231024	5.00	N	093520	500	80 억	2397353	N	N	0	N	N
44	20240222	140649	57	100.00	KOSDAQ		유통	N	N	N	N		N	17460	140	2	0.81	17764882710	1002964	141.87	17940	18250	17160	22500	12130	17320	17712.41	14.83	619	18220	17770	17350	16900	16480	17995	17125	81	5180	500	12470	10	1	16163092	2822	12.75	2.53	12	6.21	1369.00	6913.00	19440	20240215	-10.19	8520	20231024	104.93	19440	-10.19	20240215	10710	63.03	20240117	19440	-10.19	20240215	8520	104.93	20231024	5.00	N	093520	500	80 억	2397353	N	N	0	N	N
45	20240222	130639	57	100.00	KOSDAQ		유통	N	N	N	N		N	17730	410	2	2.37	15808530220	891454	126.09	17940	18250	17160	22500	12130	17320	17733.45	14.83	17329	18220	17770	17350	16900	16480	17995	17125	81	5180	500	12470	10	1	16163092	2866	12.95	2.56	12	5.52	1369.00	6913.00	19440	20240215	-8.80	8520	20231024	108.10	19440	-8.80	20240215	10710	65.55	20240117	19440	-8.80	20240215	8520	108.10	20231024	5.00	N	093520	500	80 억	2397353	N	N	0	N	N
46	20240222	120649	57	100.00	KOSDAQ		유통	N	N	N	N		N	17800	480	2	2.77	9623216180	546766	77.34	17940	18180	17160	22500	12130	17320	17600.27	14.83	6138	18220	17770	17350	16900	16480	17995	17125	81	5180	500	12470	10	1	16163092	2877	13.00	2.57	12	3.38	1369.00	6913.00	19440	20240215	-8.44	8520	20231024	108.92	19440	-8.44	20240215	10710	66.20	20240117	19440	-8.44	20240215	8520	108.92	20231024	5.00	N	093520	500	80 억	2397353	N	N	0	N	N
47	20240222	110645	57	100.00	KOSDAQ		유통	N	N	N	N		N	17600	280	2	1.62	8223894590	467883	66.18	17940	18180	17160	22500	12130	17320	17576.85	14.83	-18291	18220	17770	17350	16900	16480	17995	17125	81	5180	500	12470	10	1	16163092	2845	12.86	2.55	12	2.89	1369.00	6913.00	19440	20240215	-9.47	8520	20231024	106.57	19440	-9.47	20240215	10710	64.33	20240117	19440	-9.47	20240215	8520	106.57	20231024	5.00	N	093520	500	80 억	2397353	N	N	0	N	N
48	20240222	100639	57	100.00	KOSDAQ		유통	N	N	N	N		N	17240	-80	5	-0.46	5720714280	325683	46.07	17940	18180	17160	22500	12130	17320	17565.33	14.83	-67233	18220	17770	17350	16900	16480	17995	17125	81	5180	500	12470	10	1	16163092	2787	12.59	2.49	12	2.01	1369.00	6913.00	19440	20240215	-11.32	8520	20231024	102.35	19440	-11.32	20240215	10710	60.97	20240117	19440	-11.32	20240215	8520	102.35	20231024	5.00	N	093520	500	80 억	2397353	N	N	0	N	N
49	20240222	090651	57	100.00	KOSDAQ		유통	N	N	N	N		N	17740	420	2	2.42	2237929700	125416	17.74	17940	18180	17470	22500	12130	17320	17844.29	14.83	-19063	18220	17770	17350	16900	16480	17995	17125	81	5180	500	12470	10	1	16163092	2867	12.96	2.57	12	0.78	1369.00	6913.00	19440	20240215	-8.74	8520	20231024	108.22	19440	-8.74	20240215	10710	65.64	20240117	19440	-8.74	20240215	8520	108.22	20231024	5.00	N	093520	500	80 억	2397353	N	N	0	N	N
50	20240221	160645	57	100.00	KOSDAQ		유통	N	N	N	N		N	17320	-40	5	-0.23	11833546450	678302	49.55	17050	17800	16930	22550	12160	17360	17445.96	14.59	39352	18953	18156	17503	16706	16053	18555	17105	81	5190	500	12490	10	1	16163092	2799	12.65	2.51	12	4.20	1369.00	6913.00	19440	20240215	-10.91	8520	20231024	103.29	19440	-10.91	20240215	10710	61.72	20240117	19440	-10.91	20240215	8520	103.29	20231024	4.79	N	093520	500	80 억	2358794	N	N	7	N	N
51	20240221	150639	57	100.00	KOSDAQ		유통	N	N	N	N		N	17330	-30	5	-0.17	11212494190	642485	46.94	17050	17800	16930	22550	12160	17360	17451.77	14.59	31267	18953	18156	17503	16706	16053	18555	17105	81	5190	500	12490	10	1	16163092	2801	12.66	2.51	12	3.98	1369.00	6913.00	19440	20240215	-10.85	8520	20231024	103.40	19440	-10.85	20240215	10710	61.81	20240117	19440	-10.85	20240215	8520	103.40	20231024	4.79	N	093520	500	80 억	2358794	N	N	7	N	N
52	20240221	140641	57	100.00	KOSDAQ		유통	N	N	N	N		N	17410	50	2	0.29	9830037850	562764	41.11	17050	17800	16930	22550	12160	17360	17467.44	14.59	34492	18953	18156	17503	16706	16053	18555	17105	81	5190	500	12490	10	1	16163092	2814	12.72	2.52	12	3.48	1369.00	6913.00	19440	20240215	-10.44	8520	20231024	104.34	19440	-10.44	20240215	10710	62.56	20240117	19440	-10.44	20240215	8520	104.34	20231024	4.79	N	093520	500	80 억	2358794	N	N	7	N	N
53	20240221	130641	57	100.00	KOSDAQ		유통	N	N	N	N		N	17580	220	2	1.27	8361390370	479311	35.01	17050	17800	16930	22550	12160	17360	17444.62	14.59	39197	18953	18156	17503	16706	16053	18555	17105	81	5190	500	12490	10	1	16163092	2841	12.84	2.54	12	2.97	1369.00	6913.00	19440	20240215	-9.57	8520	20231024	106.34	19440	-9.57	20240215	10710	64.15	20240117	19440	-9.57	20240215	8520	106.34	20231024	4.79	N	093520	500	80 억	2358794	N	N	7	N	N
54	20240221	120640	57	100.00	KOSDAQ		유통	N	N	N	N		N	17550	190	2	1.09	7376660960	423228	30.92	17050	17800	16930	22550	12160	17360	17429.54	14.59	26864	18953	18156	17503	16706	16053	18555	17105	81	5190	500	12490	10	1	16163092	2837	12.82	2.54	12	2.62	1369.00	6913.00	19440	20240215	-9.72	8520	20231024	105.99	19440	-9.72	20240215	10710	63.87	20240117	19440	-9.72	20240215	8520	105.99	20231024	4.79	N	093520	500	80 억	2358794	N	N	7	N	N
55	20240221	110646	57	100.00	KOSDAQ		유통	N	N	N	N		N	17650	290	2	1.67	6343083670	364160	26.60	17050	17800	16930	22550	12160	17360	17418.41	14.59	22022	18953	18156	17503	16706	16053	18555	17105	81	5190	500	12490	10	1	16163092	2853	12.89	2.55	12	2.25	1369.00	6913.00	19440	20240215	-9.21	8520	20231024	107.16	19440	-9.21	20240215	10710	64.80	20240117	19440	-9.21	20240215	8520	107.16	20231024	4.79	N	093520	500	80 억	2358794	N	N	7	N	N
56	20240221	100639	57	100.00	KOSDAQ		유통	N	N	N	N		N	17310	-50	5	-0.29	2951843900	171345	12.52	17050	17540	16930	22550	12160	17360	17227.42	14.59	9958	18953	18156	17503	16706	16053	18555	17105	81	5190	500	12490	10	1	16163092	2798	12.64	2.50	12	1.06	1369.00	6913.00	19440	20240215	-10.96	8520	20231024	103.17	19440	-10.96	20240215	10710	61.62	20240117	19440	-10.96	20240215	8520	103.17	20231024	4.79	N	093520	500	80 억	2358794	N	N	7	N	N
57	20240221	090639	57	100.00	KOSDAQ		유통	N	N	N	N		N	17230	-130	5	-0.75	756538790	44175	3.23	17050	17300	16930	22550	12160	17360	17125.47	14.59	-787	18953	18156	17503	16706	16053	18555	17105	81	5190	500	12490	10	1	16163092	2785	12.59	2.49	12	0.27	1369.00	6913.00	19440	20240215	-11.37	8520	20231024	102.23	19440	-11.37	20240215	10710	60.88	20240117	19440	-11.37	20240215	8520	102.23	20231024	4.79	N	093520	500	80 억	2358794	N	N	7	N	N
58	20240220	160632	57	100.00	KOSDAQ		유통	N	N	N	N		N	17360	210	2	1.22	23779531400	1355705	103.44	17150	18300	16850	22250	12010	17150	17540.84	14.64	-7294	18596	17872	17296	16572	15996	18235	16935	81	5100	500	12340	10	1	16163092	2806	12.68	2.51	12	8.39	1369.00	6913.00	19440	20240215	-10.70	8520	20231024	103.76	19440	-10.70	20240215	10710	62.09	20240117	19440	-10.70	20240215	8520	103.76	20231024	5.11	N	093520	500	80 억	2366017	N	N	7	N	N
59	20240220	150636	57	100.00	KOSDAQ		유통	N	N	N	N		N	17210	60	2	0.35	22256081760	1268263	96.77	17150	18300	16850	22250	12010	17150	17548.67	14.64	-35103	18596	17872	17296	16572	15996	18235	16935	81	5100	500	12340	10	1	16163092	2782	12.57	2.49	12	7.85	1369.00	6913.00	19440	20240215	-11.47	8520	20231024	102.00	19440	-11.47	20240215	10710	60.69	20240117	19440	-11.47	20240215	8520	102.00	20231024	5.11	N	093520	500	80 억	2366017	N	N	10	N	N
60	20240220	140635	57	100.00	KOSDAQ		유통	N	N	N	N		N	17050	-100	5	-0.58	20821742330	1184574	90.38	17150	18300	16850	22250	12010	17150	17577.64	14.64	-43214	18596	17872	17296	16572	15996	18235	16935	81	5100	500	12340	10	1	16163092	2756	12.45	2.47	12	7.33	1369.00	6913.00	19440	20240215	-12.29	8520	20231024	100.12	19440	-12.29	20240215	10710	59.20	20240117	19440	-12.29	20240215	8520	100.12	20231024	5.11	N	093520	500	80 억	2366017	N	N	10	N	N
61	20240220	130637	57	100.00	KOSDAQ		유통	N	N	N	N		N	17110	-40	5	-0.23	19819978100	1125998	85.91	17150	18300	16850	22250	12010	17150	17602.40	14.64	-39701	18596	17872	17296	16572	15996	18235	16935	81	5100	500	12340	10	1	16163092	2766	12.50	2.48	12	6.97	1369.00	6913.00	19440	20240215	-11.99	8520	20231024	100.82	19440	-11.99	20240215	10710	59.76	20240117	19440	-11.99	20240215	8520	100.82	20231024	5.11	N	093520	500	80 억	2366017	N	N	10	N	N
62	20240220	120631	57	100.00	KOSDAQ		유통	N	N	N	N		N	17150	0	3	0.00	18945352960	1074915	82.02	17150	18300	16850	22250	12010	17150	17625.26	14.64	-16896	18596	17872	17296	16572	15996	18235	16935	81	5100	500	12340	10	1	16163092	2772	12.53	2.48	12	6.65	1369.00	6913.00	19440	20240215	-11.78	8520	20231024	101.29	19440	-11.78	20240215	10710	60.13	20240117	19440	-11.78	20240215	8520	101.29	20231024	5.11	N	093520	500	80 억	2366017	N	N	10	N	N
63	20240220	110633	57	100.00	KOSDAQ		유통	N	N	N	N		N	17260	110	2	0.64	17982790140	1019066	77.76	17150	18300	16850	22250	12010	17150	17646.65	14.64	-1376	18596	17872	17296	16572	15996	18235	16935	81	5100	500	12340	10	1	16163092	2790	12.61	2.50	12	6.30	1369.00	6913.00	19440	20240215	-11.21	8520	20231024	102.58	19440	-11.21	20240215	10710	61.16	20240117	19440	-11.21	20240215	8520	102.58	20231024	5.11	N	093520	500	80 억	2366017	N	N	10	N	N
64	20240220	100624	57	100.00	KOSDAQ		유통	N	N	N	N		N	17310	160	2	0.93	14842709120	837891	63.93	17150	18300	16850	22250	12010	17150	17714.79	14.64	-8340	18596	17872	17296	16572	15996	18235	16935	81	5100	500	12340	10	1	16163092	2798	12.64	2.50	12	5.18	1369.00	6913.00	19440	20240215	-10.96	8520	20231024	103.17	19440	-10.96	20240215	10710	61.62	20240117	19440	-10.96	20240215	8520	103.17	20231024	5.11	N	093520	500	80 억	2366017	N	N	10	N	N
65	20240220	090639	57	100.00	KOSDAQ		유통	N	N	N	N		N	17210	60	2	0.35	558550770	32587	2.49	17150	17390	16850	22250	12010	17150	17140.10	14.64	436	18596	17872	17296	16572	15996	18235	16935	81	5100	500	12340	10	1	16163092	2782	12.57	2.49	12	0.20	1369.00	6913.00	19440	20240215	-11.47	8520	20231024	102.00	19440	-11.47	20240215	10710	60.69	20240117	19440	-11.47	20240215	8520	102.00	20231024	5.11	N	093520	500	80 억	2366017	N	N	10	N	N
66	20240219	160634	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17150	0	3	0.00	22591282950	1292186	177.91	16840	18020	16720	22250	12010	17150	17484.21	14.70	-7936	18063	17606	17143	16686	16223	17375	16455	81	5100	500	12340	10	1	16163092	2772	12.53	2.48	12	7.99	1369.00	6913.00	19440	20240215	-11.78	8390	20230213	104.41	19440	-11.78	20240215	10710	60.13	20240117	19440	-11.78	20240215	8520	101.29	20231024	4.65	N	093520	500	80 억	2375721	N	N	10	N	N
67	20240219	150639	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17190	40	2	0.23	21683430910	1239419	170.64	16840	18020	16720	22250	12010	17150	17494.91	14.70	-18273	18063	17606	17143	16686	16223	17375	16455	81	5100	500	12340	10	1	16163092	2778	12.56	2.49	12	7.67	1369.00	6913.00	19440	20240215	-11.57	8390	20230213	104.89	19440	-11.57	20240215	10710	60.50	20240117	19440	-11.57	20240215	8520	101.76	20231024	4.65	N	093520	500	80 억	2375721	N	N	13	N	N
68	20240219	140638	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17180	30	2	0.17	20698183040	1182030	162.74	16840	18020	16720	22250	12010	17150	17510.79	14.70	-28675	18063	17606	17143	16686	16223	17375	16455	81	5100	500	12340	10	1	16163092	2777	12.55	2.49	12	7.31	1369.00	6913.00	19440	20240215	-11.63	8390	20230213	104.77	19440	-11.63	20240215	10710	60.41	20240117	19440	-11.63	20240215	8520	101.64	20231024	4.65	N	093520	500	80 억	2375721	N	N	13	N	N
69	20240219	130638	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17340	190	2	1.11	19352068930	1103514	151.93	16840	18020	16720	22250	12010	17150	17536.86	14.70	-34377	18063	17606	17143	16686	16223	17375	16455	81	5100	500	12340	10	1	16163092	2803	12.67	2.51	12	6.83	1369.00	6913.00	19440	20240215	-10.80	8390	20230213	106.67	19440	-10.80	20240215	10710	61.90	20240117	19440	-10.80	20240215	8520	103.52	20231024	4.65	N	093520	500	80 억	2375721	N	N	13	N	N
70	20240219	120636	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17440	290	2	1.69	13750503390	785857	108.20	16840	18020	16720	22250	12010	17150	17497.58	14.70	-29328	18063	17606	17143	16686	16223	17375	16455	81	5100	500	12340	10	1	16163092	2819	12.74	2.52	12	4.86	1369.00	6913.00	19440	20240215	-10.29	8390	20230213	107.87	19440	-10.29	20240215	10710	62.84	20240117	19440	-10.29	20240215	8520	104.69	20231024	4.65	N	093520	500	80 억	2375721	N	N	13	N	N
71	20240219	110635	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17250	100	2	0.58	5367734440	312087	42.97	16840	17500	16720	22250	12010	17150	17199.52	14.70	7963	18063	17606	17143	16686	16223	17375	16455	81	5100	500	12340	10	1	16163092	2788	12.60	2.50	12	1.93	1369.00	6913.00	19440	20240215	-11.27	8390	20230213	105.60	19440	-11.27	20240215	10710	61.06	20240117	19440	-11.27	20240215	8520	102.46	20231024	4.65	N	093520	500	80 억	2375721	N	N	13	N	N
72	20240219	100631	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17240	90	2	0.52	3486705580	203700	28.05	16840	17360	16720	22250	12010	17150	17116.82	14.70	3997	18063	17606	17143	16686	16223	17375	16455	81	5100	500	12340	10	1	16163092	2787	12.59	2.49	12	1.26	1369.00	6913.00	19440	20240215	-11.32	8390	20230213	105.48	19440	-11.32	20240215	10710	60.97	20240117	19440	-11.32	20240215	8520	102.35	20231024	4.65	N	093520	500	80 억	2375721	N	N	13	N	N
73	20240219	090632	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17140	-10	5	-0.06	753886990	44663	6.15	16840	17150	16720	22250	12010	17150	16877.87	14.70	3041	18063	17606	17143	16686	16223	17375	16455	81	5100	500	12340	10	1	16163092	2770	12.52	2.48	12	0.28	1369.00	6913.00	19440	20240215	-11.83	8390	20230213	104.29	19440	-11.83	20240215	10710	60.04	20240117	19440	-11.83	20240215	8520	101.17	20231024	4.65	N	093520	500	80 억	2375721	N	N	13	N	N
74	20240216	160628	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17150	-360	5	-2.06	12135752290	707677	26.10	17200	17600	16680	22750	12260	17510	17148.59	14.60	17126	20303	18906	18043	16646	15783	18475	16215	81	5240	500	12600	10	1	16163092	2772	12.53	2.48	12	4.38	1369.00	6913.00	19440	20240215	-11.78	8390	20230213	104.41	19440	-11.78	20240215	10710	60.13	20240117	19440	-11.78	20240215	8520	101.29	20231024	4.72	N	093520	500	80 억	2359321	N	N	13	N	N
75	20240216	150634	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17140	-370	5	-2.11	11051495140	644530	23.77	17200	17600	16680	22750	12260	17510	17146.46	14.60	6919	20303	18906	18043	16646	15783	18475	16215	81	5240	500	12600	10	1	16163092	2770	12.52	2.48	12	3.99	1369.00	6913.00	19440	20240215	-11.83	8390	20230213	104.29	19440	-11.83	20240215	10710	60.04	20240117	19440	-11.83	20240215	8520	101.17	20231024	4.72	N	093520	500	80 억	2359321	N	N	15	N	N
76	20240216	140637	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17390	-120	5	-0.69	9968447040	581826	21.46	17200	17600	16680	22750	12260	17510	17132.88	14.60	8004	20303	18906	18043	16646	15783	18475	16215	81	5240	500	12600	10	1	16163092	2811	12.70	2.52	12	3.60	1369.00	6913.00	19440	20240215	-10.55	8390	20230213	107.27	19440	-10.55	20240215	10710	62.37	20240117	19440	-10.55	20240215	8520	104.11	20231024	4.72	N	093520	500	80 억	2359321	N	N	15	N	N
77	20240216	130629	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17000	-510	5	-2.91	8020016390	469836	17.33	17200	17600	16680	22750	12260	17510	17069.59	14.60	7631	20303	18906	18043	16646	15783	18475	16215	81	5240	500	12600	10	1	16163092	2748	12.42	2.46	12	2.91	1369.00	6913.00	19440	20240215	-12.55	8390	20230213	102.62	19440	-12.55	20240215	10710	58.73	20240117	19440	-12.55	20240215	8520	99.53	20231024	4.72	N	093520	500	80 억	2359321	N	N	15	N	N
78	20240216	120631	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17060	-450	5	-2.57	7049411360	412492	15.21	17200	17600	16680	22750	12260	17510	17089.56	14.60	17636	20303	18906	18043	16646	15783	18475	16215	81	5240	500	12600	10	1	16163092	2757	12.46	2.47	12	2.55	1369.00	6913.00	19440	20240215	-12.24	8390	20230213	103.34	19440	-12.24	20240215	10710	59.29	20240117	19440	-12.24	20240215	8520	100.23	20231024	4.72	N	093520	500	80 억	2359321	N	N	15	N	N
79	20240216	110640	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17320	-190	5	-1.09	6384790370	373747	13.78	17200	17600	16680	22750	12260	17510	17082.91	14.60	21000	20303	18906	18043	16646	15783	18475	16215	81	5240	500	12600	10	1	16163092	2799	12.65	2.51	12	2.31	1369.00	6913.00	19440	20240215	-10.91	8390	20230213	106.44	19440	-10.91	20240215	10710	61.72	20240117	19440	-10.91	20240215	8520	103.29	20231024	4.72	N	093520	500	80 억	2359321	N	N	15	N	N
80	20240216	100632	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17000	-510	5	-2.91	4997275660	292846	10.80	17200	17600	16680	22750	12260	17510	17064.14	14.60	20756	20303	18906	18043	16646	15783	18475	16215	81	5240	500	12600	10	1	16163092	2748	12.42	2.46	12	1.81	1369.00	6913.00	19440	20240215	-12.55	8390	20230213	102.62	19440	-12.55	20240215	10710	58.73	20240117	19440	-12.55	20240215	8520	99.53	20231024	4.72	N	093520	500	80 억	2359321	N	N	15	N	N
81	20240216	090625	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17520	10	2	0.06	1025490390	59206	2.18	17200	17580	17170	22750	12260	17510	17319.92	14.60	11857	20303	18906	18043	16646	15783	18475	16215	81	5240	500	12600	10	1	16163092	2832	12.80	2.53	12	0.37	1369.00	6913.00	19440	20240215	-9.88	8390	20230213	108.82	19440	-9.88	20240215	10710	63.59	20240117	19440	-9.88	20240215	8520	105.63	20231024	4.72	N	093520	500	80 억	2359321	N	N	15	N	N
82	20240215	160627	55	40.00	KOSDAQ	신고가	유통	N	N	N	Y	40	N	17510	-330	5	-1.85	49313628680	2686590	65.49	18200	19440	17180	23150	12490	17840	18356.48	14.82	-36873	19580	18710	17800	16930	16020	19145	17365	81	5310	500	12840	10	1	16163092	2830	12.79	2.53	12	16.62	1369.00	6913.00	19440	20240215	-9.93	8390	20230213	108.70	19440	-9.93	20240215	10710	63.49	20240117	19440	-9.93	20240215	8520	105.52	20231024	4.85	N	093520	500	80 억	2394640	N	N	15	N	N
83	20240215	150632	55	40.00	KOSDAQ	신고가	유통	N	N	N	Y	40	N	17220	-620	5	-3.48	47511623140	2583130	62.96	18200	19440	17180	23150	12490	17840	18393.07	14.82	-51890	19580	18710	17800	16930	16020	19145	17365	81	5310	500	12840	10	1	16163092	2783	12.58	2.49	12	15.98	1369.00	6913.00	19440	20240215	-11.42	8390	20230213	105.24	19440	-11.42	20240215	10710	60.78	20240117	19440	-11.42	20240215	8520	102.11	20231024	4.85	N	093520	500	80 억	2394640	N	N	2	N	N
84	20240215	140628	55	40.00	KOSDAQ	신고가	유통	N	N	N	Y	40	N	17710	-130	5	-0.73	43827520280	2371584	57.81	18200	19440	17460	23150	12490	17840	18480.30	14.82	-72563	19580	18710	17800	16930	16020	19145	17365	81	5310	500	12840	10	1	16163092	2862	12.94	2.56	12	14.67	1369.00	6913.00	19440	20240215	-8.90	8390	20230213	111.08	19440	-8.90	20240215	10710	65.36	20240117	19440	-8.90	20240215	8520	107.86	20231024	4.85	N	093520	500	80 억	2394640	N	N	2	N	N
85	20240215	130622	55	40.00	KOSDAQ	신고가	유통	N	N	N	Y	40	N	17800	-40	5	-0.22	42728399230	2309428	56.29	18200	19440	17460	23150	12490	17840	18501.76	14.82	-75844	19580	18710	17800	16930	16020	19145	17365	81	5310	500	12840	10	1	16163092	2877	13.00	2.57	12	14.29	1369.00	6913.00	19440	20240215	-8.44	8390	20230213	112.16	19440	-8.44	20240215	10710	66.20	20240117	19440	-8.44	20240215	8520	108.92	20231024	4.85	N	093520	500	80 억	2394640	N	N	2	N	N
86	20240215	120627	55	40.00	KOSDAQ	신고가	유통	N	N	N	Y	40	N	17750	-90	5	-0.50	40421785490	2180007	53.14	18200	19440	17460	23150	12490	17840	18542.08	14.82	-55990	19580	18710	17800	16930	16020	19145	17365	81	5310	500	12840	10	1	16163092	2869	12.97	2.57	12	13.49	1369.00	6913.00	19440	20240215	-8.69	8390	20230213	111.56	19440	-8.69	20240215	10710	65.73	20240117	19440	-8.69	20240215	8520	108.33	20231024	4.85	N	093520	500	80 억	2394640	N	N	2	N	N
87	20240215	110624	55	40.00	KOSDAQ	신고가	유통	N	N	N	Y	40	N	17640	-200	5	-1.12	38450788840	2067920	50.41	18200	19440	17570	23150	12490	17840	18593.99	14.82	-59420	19580	18710	17800	16930	16020	19145	17365	81	5310	500	12840	10	1	16163092	2851	12.89	2.55	12	12.79	1369.00	6913.00	19440	20240215	-9.26	8390	20230213	110.25	19440	-9.26	20240215	10710	64.71	20240117	19440	-9.26	20240215	8520	107.04	20231024	4.85	N	093520	500	80 억	2394640	N	N	2	N	N
88	20240215	100623	55	40.00	KOSDAQ	신고가	유통	N	N	N	Y	40	N	17980	140	2	0.78	34775352590	1861643	45.38	18200	19440	17850	23150	12490	17840	18679.98	14.82	-61156	19580	18710	17800	16930	16020	19145	17365	81	5310	500	12840	10	1	16163092	2906	13.13	2.60	12	11.52	1369.00	6913.00	19440	20240215	-7.51	8390	20230213	114.30	19440	-7.51	20240215	10710	67.88	20240117	19440	-7.51	20240215	8520	111.03	20231024	4.85	N	093520	500	80 억	2394640	N	N	2	N	N
89	20240215	090624	55	40.00	KOSDAQ	신고가	유통	N	N	N	Y	40	N	18980	1140	2	6.39	15187987040	804521	19.61	18200	19440	18030	23150	12490	17840	18878.44	14.82	-2291	19580	18710	17800	16930	16020	19145	17365	81	5310	500	12840	10	1	16163092	3068	13.86	2.75	12	4.98	1369.00	6913.00	19440	20240215	-2.37	8390	20230213	126.22	19440	-2.37	20240215	10710	77.22	20240117	19440	-2.37	20240215	8520	122.77	20231024	4.85	N	093520	500	80 억	2394640	N	N	2	N	N
90	20240214	160620	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17840	140	2	0.79	72867682020	4075525	35.01	17200	18670	16890	23000	12390	17700	17879.40	14.59	30608	20366	19032	17366	16032	14366	19700	16700	81	5300	500	12740	10	1	16163092	2883	13.03	2.58	12	25.22	1369.00	6913.00	19220	20240125	-7.18	8390	20230213	112.63	19220	-7.18	20240125	10710	66.57	20240117	19220	-7.18	20240125	8520	109.39	20231024	4.93	N	093520	500	80 억	2357727	N	N	2	N	N
91	20240214	150620	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17910	210	2	1.19	70165493310	3924789	33.72	17200	18670	16890	23000	12390	17700	17877.53	14.59	15340	20366	19032	17366	16032	14366	19700	16700	81	5300	500	12740	10	1	16163092	2895	13.08	2.59	12	24.28	1369.00	6913.00	19220	20240125	-6.82	8390	20230213	113.47	19220	-6.82	20240125	10710	67.23	20240117	19220	-6.82	20240125	8520	110.21	20231024	4.93	N	093520	500	80 억	2357727	N	N	2	N	N
92	20240214	140619	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17790	90	2	0.51	67112425960	3753843	32.25	17200	18670	16890	23000	12390	17700	17878.34	14.59	-6586	20366	19032	17366	16032	14366	19700	16700	81	5300	500	12740	10	1	16163092	2875	12.99	2.57	12	23.22	1369.00	6913.00	19220	20240125	-7.44	8390	20230213	112.04	19220	-7.44	20240125	10710	66.11	20240117	19220	-7.44	20240125	8520	108.80	20231024	4.93	N	093520	500	80 억	2357727	N	N	2	N	N
93	20240214	130620	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18410	710	2	4.01	56803075650	3178945	27.31	17200	18670	16890	23000	12390	17700	17868.55	14.59	-11571	20366	19032	17366	16032	14366	19700	16700	81	5300	500	12740	10	1	16163092	2976	13.45	2.66	12	19.67	1369.00	6913.00	19220	20240125	-4.21	8390	20230213	119.43	19220	-4.21	20240125	10710	71.90	20240117	19220	-4.21	20240125	8520	116.08	20231024	4.93	N	093520	500	80 억	2357727	N	N	2	N	N
94	20240214	120615	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17880	180	2	1.02	38682188170	2191280	18.83	17200	18300	16890	23000	12390	17700	17652.78	14.59	-7342	20366	19032	17366	16032	14366	19700	16700	81	5300	500	12740	10	1	16163092	2890	13.06	2.59	12	13.56	1369.00	6913.00	19220	20240125	-6.97	8390	20230213	113.11	19220	-6.97	20240125	10710	66.95	20240117	19220	-6.97	20240125	8520	109.86	20231024	4.93	N	093520	500	80 억	2357727	N	N	2	N	N
95	20240214	110621	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18190	490	2	2.77	30493832250	1732248	14.88	17200	18300	16890	23000	12390	17700	17603.60	14.59	-6120	20366	19032	17366	16032	14366	19700	16700	81	5300	500	12740	10	1	16163092	2940	13.29	2.63	12	10.72	1369.00	6913.00	19220	20240125	-5.36	8390	20230213	116.81	19220	-5.36	20240125	10710	69.84	20240117	19220	-5.36	20240125	8520	113.50	20231024	4.93	N	093520	500	80 억	2357727	N	N	2	N	N
96	20240214	090612	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17100	-600	5	-3.39	3352337260	195296	1.68	17200	17390	16980	23000	12390	17700	17164.67	14.59	5370	20366	19032	17366	16032	14366	19700	16700	81	5300	500	12740	10	1	16163092	2764	12.49	2.47	12	1.21	1369.00	6913.00	19220	20240125	-11.03	8390	20230213	103.81	19220	-11.03	20240125	10710	59.66	20240117	19220	-11.03	20240125	8520	100.70	20231024	4.93	N	093520	500	80 억	2357727	N	N	2	N	N
97	20240213	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	17700	2510	2	16.52	202567606920	11561425	186.84	16400	18700	15700	19740	10640	15190	17521.17	14.94	-61536	18110	16650	14740	13280	11370	17380	14010	81	4550	500	10930	10	1	16163092	2861	12.93	2.56	12	71.53	1369.00	6913.00	19220	20240125	-7.91	8390	20230213	110.97	19220	-7.91	20240125	10710	65.27	20240117	19220	-7.91	20240125	8390	110.97	20230213	5.05	N	093520	500	80 억	2415470	N	N	2	N	N
98	20240213	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	17790	2600	2	17.12	198103498950	11309044	182.76	16400	18700	15700	19740	10640	15190	17517.49	14.94	-83812	18110	16650	14740	13280	11370	17380	14010	81	4550	500	10930	10	1	16163092	2875	12.99	2.57	12	69.97	1369.00	6913.00	19220	20240125	-7.44	8390	20230213	112.04	19220	-7.44	20240125	10710	66.11	20240117	19220	-7.44	20240125	8390	112.04	20230213	5.05	N	093520	500	80 억	2415470	N	N	1	N	N
99	20240213	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	17690	2500	2	16.46	176653538790	10117238	163.50	16400	18700	15700	19740	10640	15190	17460.90	14.94	-84265	18110	16650	14740	13280	11370	17380	14010	81	4550	500	10930	10	1	16163092	2859	12.92	2.56	12	62.59	1369.00	6913.00	19220	20240125	-7.96	8390	20230213	110.85	19220	-7.96	20240125	10710	65.17	20240117	19220	-7.96	20240125	8390	110.85	20230213	5.05	N	093520	500	80 억	2415470	N	N	1	N	N
100	20240213	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	18560	3370	2	22.19	142427964950	8240503	133.17	16400	18560	15700	19740	10640	15190	17284.17	14.94	-59944	18110	16650	14740	13280	11370	17380	14010	81	4550	500	10930	10	1	16163092	3000	13.56	2.68	12	50.98	1369.00	6913.00	19220	20240125	-3.43	8390	20230213	121.22	19220	-3.43	20240125	10710	73.30	20240117	19220	-3.43	20240125	8390	121.22	20230213	5.05	N	093520	500	80 억	2415470	N	N	1	N	N
101	20240213	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	16990	1800	2	11.85	99012361520	5801669	93.76	16400	17980	15700	19740	10640	15190	17066.54	14.94	-55873	18110	16650	14740	13280	11370	17380	14010	81	4550	500	10930	10	1	16163092	2746	12.41	2.46	12	35.89	1369.00	6913.00	19220	20240125	-11.60	8390	20230213	102.50	19220	-11.60	20240125	10710	58.64	20240117	19220	-11.60	20240125	8390	102.50	20230213	5.05	N	093520	500	80 억	2415470	N	N	1	N	N
102	20240213	110617	57	100.00	KOSDAQ		유통	N	N	N	N		N	17280	2090	2	13.76	91821146670	5378741	86.92	16400	17980	15700	19740	10640	15190	17071.51	14.94	-60768	18110	16650	14740	13280	11370	17380	14010	81	4550	500	10930	10	1	16163092	2793	12.62	2.50	12	33.28	1369.00	6913.00	19220	20240125	-10.09	8390	20230213	105.96	19220	-10.09	20240125	10710	61.34	20240117	19220	-10.09	20240125	8390	105.96	20230213	5.05	N	093520	500	80 억	2415470	N	N	1	N	N
103	20240213	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	17190	2000	2	13.17	55704881560	3323992	53.72	16400	17780	15700	19740	10640	15190	16758.95	14.94	-63674	18110	16650	14740	13280	11370	17380	14010	81	4550	500	10930	10	1	16163092	2778	12.56	2.49	12	20.57	1369.00	6913.00	19220	20240125	-10.56	8390	20230213	104.89	19220	-10.56	20240125	10710	60.50	20240117	19220	-10.56	20240125	8390	104.89	20230213	5.05	N	093520	500	80 억	2415470	N	N	1	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History