KissMeData/115450/price/prices-20240201.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

44 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	marketWarningCode	shortOverheated
2	20240229	160752	57	100.00	KOSDAQ	유통	N	N	N	N	N	7690	180	2	2.40	10666332550	1403953	94.33	7440	7880	7200	9760	5260	7510	7597.02	4.95	-79096	7910	7710	7380	7180	6850	7810	7280	377	2250	500	5250	10	1	75353171	5795	-44.71	4.33	12	1.86	-172.00	1777.00	9300	20240223	-17.31	2841	20231024	170.68	9300	-17.31	20240223	3750	105.07	20240116	12400	-37.98	20230309	2940	161.56	20231024	0.40	N	115450	500	376 억	3726805	N	N	468	N	00	N
3	20240229	150754	57	100.00	KOSDAQ	유통	N	N	N	N	N	7640	130	2	1.73	10099160580	1329596	89.33	7440	7880	7200	9760	5260	7510	7595.66	4.95	-68848	7910	7710	7380	7180	6850	7810	7280	377	2250	500	5250	10	1	75353171	5757	-44.42	4.30	12	1.76	-172.00	1777.00	9300	20240223	-17.85	2841	20231024	168.92	9300	-17.85	20240223	3750	103.73	20240116	12400	-38.39	20230309	2940	159.86	20231024	0.40	N	115450	500	376 억	3726805	N	N	170	N	00	N
4	20240229	140755	57	100.00	KOSDAQ	유통	N	N	N	N	N	7600	90	2	1.20	9029738470	1188896	79.88	7440	7880	7200	9760	5260	7510	7595.06	4.95	-74814	7910	7710	7380	7180	6850	7810	7280	377	2250	500	5250	10	1	75353171	5727	-44.19	4.28	12	1.58	-172.00	1777.00	9300	20240223	-18.28	2841	20231024	167.51	9300	-18.28	20240223	3750	102.67	20240116	12400	-38.71	20230309	2940	158.50	20231024	0.40	N	115450	500	376 억	3726805	N	N	170	N	00	N
5	20240229	130752	57	100.00	KOSDAQ	유통	N	N	N	N	N	7670	160	2	2.13	8195352920	1079471	72.53	7440	7880	7200	9760	5260	7510	7592.01	4.95	-88265	7910	7710	7380	7180	6850	7810	7280	377	2250	500	5250	10	1	75353171	5780	-44.59	4.32	12	1.43	-172.00	1777.00	9300	20240223	-17.53	2841	20231024	169.98	9300	-17.53	20240223	3750	104.53	20240116	12400	-38.15	20230309	2940	160.88	20231024	0.40	N	115450	500	376 억	3726805	N	N	170	N	00	N
6	20240229	120753	57	100.00	KOSDAQ	유통	N	N	N	N	N	7710	200	2	2.66	5861513010	778859	52.33	7440	7780	7200	9760	5260	7510	7525.77	4.95	-68570	7910	7710	7380	7180	6850	7810	7280	377	2250	500	5250	10	1	75353171	5810	-44.83	4.34	12	1.03	-172.00	1777.00	9300	20240223	-17.10	2841	20231024	171.38	9300	-17.10	20240223	3750	105.60	20240116	12400	-37.82	20230309	2940	162.24	20231024	0.40	N	115450	500	376 억	3726805	N	N	170	N	00	N
7	20240229	110754	57	100.00	KOSDAQ	유통	N	N	N	N	N	7620	110	2	1.46	5087101140	677093	45.49	7440	7780	7200	9760	5260	7510	7513.15	4.95	-76397	7910	7710	7380	7180	6850	7810	7280	377	2250	500	5250	10	1	75353171	5742	-44.30	4.29	12	0.90	-172.00	1777.00	9300	20240223	-18.06	2841	20231024	168.22	9300	-18.06	20240223	3750	103.20	20240116	12400	-38.55	20230309	2940	159.18	20231024	0.40	N	115450	500	376 억	3726805	N	N	170	N	00	N
8	20240229	100755	57	100.00	KOSDAQ	유통	N	N	N	N	N	7560	50	2	0.67	3053641640	411201	27.63	7440	7780	7200	9760	5260	7510	7426.15	4.95	-62385	7910	7710	7380	7180	6850	7810	7280	377	2250	500	5250	10	1	75353171	5697	-43.95	4.25	12	0.55	-172.00	1777.00	9300	20240223	-18.71	2841	20231024	166.10	9300	-18.71	20240223	3750	101.60	20240116	12400	-39.03	20230309	2940	157.14	20231024	0.40	N	115450	500	376 억	3726805	N	N	170	N	00	N
9	20240229	090753	57	100.00	KOSDAQ	유통	N	N	N	N	N	7220	-290	5	-3.86	837630900	114098	7.67	7440	7490	7210	9760	5260	7510	7341.33	4.95	-57549	7910	7710	7380	7180	6850	7810	7280	377	2250	500	5250	10	1	75353171	5440	-41.98	4.06	12	0.15	-172.00	1777.00	9300	20240223	-22.37	2841	20231024	154.14	9300	-22.37	20240223	3750	92.53	20240116	12400	-41.77	20230309	2940	145.58	20231024	0.40	N	115450	500	376 억	3726805	N	N	170	N	00	N
10	20240228	160709	57	100.00	KOSDAQ	유통	N	N	N	N	N	7510	-40	5	-0.53	10823428070	1475251	58.38	7450	7580	7050	9810	5290	7550	7336.41	4.96	6636	8410	7980	7670	7240	6930	7825	7085	375	2260	500	5280	10	1	75028957	5635	-43.66	4.23	12	1.97	-172.00	1777.00	9300	20240223	-19.25	2841	20231024	164.34	9300	-19.25	20240223	3750	100.27	20240116	12700	-40.87	20230228	2940	155.44	20231024	0.41	N	115450	500	375 억	3720227	N	N	170	N	00	N
11	20240228	150708	57	100.00	KOSDAQ	유통	N	N	N	N	N	7470	-80	5	-1.06	10415265870	1420779	56.23	7450	7580	7050	9810	5290	7550	7330.63	4.96	7949	8410	7980	7670	7240	6930	7825	7085	375	2260	500	5280	10	1	75028957	5605	-43.43	4.20	12	1.89	-172.00	1777.00	9300	20240223	-19.68	2841	20231024	162.94	9300	-19.68	20240223	3750	99.20	20240116	12700	-41.18	20230228	2940	154.08	20231024	0.41	N	115450	500	375 억	3720227	N	N	135	N	00	N
12	20240228	140752	57	100.00	KOSDAQ	유통	N	N	N	N	N	7500	-50	5	-0.66	9643196180	1316530	52.10	7450	7580	7050	9810	5290	7550	7324.66	4.96	13595	8410	7980	7670	7240	6930	7825	7085	375	2260	500	5280	10	1	75028957	5627	-43.60	4.22	12	1.75	-172.00	1777.00	9300	20240223	-19.35	2841	20231024	163.99	9300	-19.35	20240223	3750	100.00	20240116	12700	-40.94	20230228	2940	155.10	20231024	0.41	N	115450	500	375 억	3720227	N	N	135	N	00	N
13	20240228	130753	57	100.00	KOSDAQ	유통	N	N	N	N	N	7410	-140	5	-1.85	8647783540	1183502	46.84	7450	7580	7050	9810	5290	7550	7306.89	4.96	22758	8410	7980	7670	7240	6930	7825	7085	375	2260	500	5280	10	1	75028957	5560	-43.08	4.17	12	1.58	-172.00	1777.00	9300	20240223	-20.32	2841	20231024	160.82	9300	-20.32	20240223	3750	97.60	20240116	12700	-41.65	20230228	2940	152.04	20231024	0.41	N	115450	500	375 억	3720227	N	N	135	N	00	N
14	20240228	120755	57	100.00	KOSDAQ	유통	N	N	N	N	N	7370	-180	5	-2.38	8094638820	1108790	43.88	7450	7580	7050	9810	5290	7550	7300.37	4.96	27837	8410	7980	7670	7240	6930	7825	7085	375	2260	500	5280	10	1	75028957	5530	-42.85	4.15	12	1.48	-172.00	1777.00	9300	20240223	-20.75	2841	20231024	159.42	9300	-20.75	20240223	3750	96.53	20240116	12700	-41.97	20230228	2940	150.68	20231024	0.41	N	115450	500	375 억	3720227	N	N	135	N	00	N
15	20240228	110724	57	100.00	KOSDAQ	유통	N	N	N	N	N	7410	-140	5	-1.85	6871092510	944394	37.37	7450	7540	7050	9810	5290	7550	7275.59	4.96	55065	8410	7980	7670	7240	6930	7825	7085	375	2260	500	5280	10	1	75028957	5560	-43.08	4.17	12	1.26	-172.00	1777.00	9300	20240223	-20.32	2841	20231024	160.82	9300	-20.32	20240223	3750	97.60	20240116	12700	-41.65	20230228	2940	152.04	20231024	0.41	N	115450	500	375 억	3720227	N	N	135	N	00	N
16	20240228	100751	57	100.00	KOSDAQ	유통	N	N	N	N	N	7210	-340	5	-4.50	5027628480	693926	27.46	7450	7540	7050	9810	5290	7550	7245.08	4.96	45640	8410	7980	7670	7240	6930	7825	7085	375	2260	500	5280	10	1	75028957	5410	-41.92	4.06	12	0.92	-172.00	1777.00	9300	20240223	-22.47	2841	20231024	153.78	9300	-22.47	20240223	3750	92.27	20240116	12700	-43.23	20230228	2940	145.24	20231024	0.41	N	115450	500	375 억	3720227	N	N	135	N	00	N
17	20240228	090755	57	100.00	KOSDAQ	유통	N	N	N	N	N	7300	-250	5	-3.31	912299360	124500	4.93	7450	7540	7050	9810	5290	7550	7327.25	4.96	-1960	8410	7980	7670	7240	6930	7825	7085	375	2260	500	5280	10	1	75028957	5477	-42.44	4.11	12	0.17	-172.00	1777.00	9300	20240223	-21.51	2841	20231024	156.95	9300	-21.51	20240223	3750	94.67	20240116	12700	-42.52	20230228	2940	148.30	20231024	0.41	N	115450	500	375 억	3720227	N	N	135	N	00	N
18	20240227	160753	57	100.00	KOSDAQ	유통	N	N	N	N	N	7550	-490	5	-6.09	19053626110	2503511	162.66	7960	8100	7360	10450	5630	8040	7610.45	4.40	427372	9020	8530	8270	7780	7520	8400	7650	375	2410	500	5620	10	1	75028957	5665	-43.90	4.25	12	3.34	-172.00	1777.00	9300	20240223	-18.82	2841	20231024	165.75	9300	-18.82	20240223	3750	101.33	20240116	12700	-40.55	20230228	2940	156.80	20231024	0.41	N	115450	500	375 억	3298225	N	N	135	N	00	N
19	20240227	150755	57	100.00	KOSDAQ	유통	N	N	N	N	N	7380	-660	5	-8.21	18346582320	2408616	156.50	7960	8100	7360	10450	5630	8040	7616.64	4.40	420995	9020	8530	8270	7780	7520	8400	7650	375	2410	500	5620	10	1	75028957	5537	-42.91	4.15	12	3.21	-172.00	1777.00	9300	20240223	-20.65	2841	20231024	159.77	9300	-20.65	20240223	3750	96.80	20240116	12700	-41.89	20230228	2940	151.02	20231024	0.41	N	115450	500	375 억	3298225	N	N	3378	N	00	N
20	20240227	140751	57	100.00	KOSDAQ	유통	N	N	N	N	N	7500	-540	5	-6.72	15732527930	2058014	133.72	7960	8100	7400	10450	5630	8040	7644.06	4.40	311850	9020	8530	8270	7780	7520	8400	7650	375	2410	500	5620	10	1	75028957	5627	-43.60	4.22	12	2.74	-172.00	1777.00	9300	20240223	-19.35	2841	20231024	163.99	9300	-19.35	20240223	3750	100.00	20240116	12700	-40.94	20230228	2940	155.10	20231024	0.41	N	115450	500	375 억	3298225	N	N	3378	N	00	N
21	20240227	130712	57	100.00	KOSDAQ	유통	N	N	N	N	N	7500	-540	5	-6.72	13219064700	1721003	111.82	7960	8100	7480	10450	5630	8040	7680.52	4.40	278926	9020	8530	8270	7780	7520	8400	7650	375	2410	500	5620	10	1	75028957	5627	-43.60	4.22	12	2.29	-172.00	1777.00	9300	20240223	-19.35	2841	20231024	163.99	9300	-19.35	20240223	3750	100.00	20240116	12700	-40.94	20230228	2940	155.10	20231024	0.41	N	115450	500	375 억	3298225	N	N	3378	N	00	N
22	20240227	120755	57	100.00	KOSDAQ	유통	N	N	N	N	N	7580	-460	5	-5.72	11214314310	1455764	94.59	7960	8100	7480	10450	5630	8040	7702.83	4.40	255954	9020	8530	8270	7780	7520	8400	7650	375	2410	500	5620	10	1	75028957	5687	-44.07	4.27	12	1.94	-172.00	1777.00	9300	20240223	-18.49	2841	20231024	166.81	9300	-18.49	20240223	3750	102.13	20240116	12700	-40.31	20230228	2940	157.82	20231024	0.41	N	115450	500	375 억	3298225	N	N	3378	N	00	N
23	20240227	110753	57	100.00	KOSDAQ	유통	N	N	N	N	N	7640	-400	5	-4.98	7111577020	913680	59.37	7960	8100	7550	10450	5630	8040	7782.77	4.40	72327	9020	8530	8270	7780	7520	8400	7650	375	2410	500	5620	10	1	75028957	5732	-44.42	4.30	12	1.22	-172.00	1777.00	9300	20240223	-17.85	2841	20231024	168.92	9300	-17.85	20240223	3750	103.73	20240116	12700	-39.84	20230228	2940	159.86	20231024	0.41	N	115450	500	375 억	3298225	N	N	3378	N	00	N
24	20240227	100749	57	100.00	KOSDAQ	유통	N	N	N	N	N	7800	-240	5	-2.99	5428792120	696705	45.27	7960	8100	7550	10450	5630	8040	7791.24	4.40	86958	9020	8530	8270	7780	7520	8400	7650	375	2410	500	5620	10	1	75028957	5852	-45.35	4.39	12	0.93	-172.00	1777.00	9300	20240223	-16.13	2841	20231024	174.55	9300	-16.13	20240223	3750	108.00	20240116	12700	-38.58	20230228	2940	165.31	20231024	0.41	N	115450	500	375 억	3298225	N	N	3378	N	00	N
25	20240227	090752	57	100.00	KOSDAQ	유통	N	N	N	N	N	7670	-370	5	-4.60	2214725260	286047	18.59	7960	8010	7550	10450	5630	8040	7740.01	4.40	43438	9020	8530	8270	7780	7520	8400	7650	375	2410	500	5620	10	1	75028957	5755	-44.59	4.32	12	0.38	-172.00	1777.00	9300	20240223	-17.53	2841	20231024	169.98	9300	-17.53	20240223	3750	104.53	20240116	12700	-39.61	20230228	2940	160.88	20231024	0.41	N	115450	500	375 억	3298225	N	N	3378	N	00	N
26	20240226	160750	57	100.00	KOSDAQ	유통	N	N	N	N	N	8040	-390	5	-4.63	12676364630	1525957	48.19	8540	8760	8010	10950	5910	8430	8307.59	4.45	-38627	9616	9022	8706	8112	7796	8865	7955	375	2520	500	5900	10	1	75028957	6032	-46.74	4.52	12	2.03	-172.00	1777.00	9300	20240223	-13.55	2841	20231024	183.00	9300	-13.55	20240223	3750	114.40	20240116	12700	-36.69	20230228	2940	173.47	20231024	0.41	N	115450	500	375 억	3339034	N	N	3378	N	00	N
27	20240226	150744	57	100.00	KOSDAQ	유통	N	N	N	N	N	8150	-280	5	-3.32	12114063310	1456317	45.99	8540	8760	8010	10950	5910	8430	8318.29	4.45	-39094	9616	9022	8706	8112	7796	8865	7955	375	2520	500	5900	10	1	75028957	6115	-47.38	4.59	12	1.94	-172.00	1777.00	9300	20240223	-12.37	2841	20231024	186.87	9300	-12.37	20240223	3750	117.33	20240116	12700	-35.83	20230228	2940	177.21	20231024	0.41	N	115450	500	375 억	3339034	N	N	6046	N	00	N
28	20240226	140747	57	100.00	KOSDAQ	유통	N	N	N	N	N	8060	-370	5	-4.39	11177485490	1341455	42.36	8540	8760	8010	10950	5910	8430	8332.36	4.45	-34278	9616	9022	8706	8112	7796	8865	7955	375	2520	500	5900	10	1	75028957	6047	-46.86	4.54	12	1.79	-172.00	1777.00	9300	20240223	-13.33	2841	20231024	183.70	9300	-13.33	20240223	3750	114.93	20240116	12700	-36.54	20230228	2940	174.15	20231024	0.41	N	115450	500	375 억	3339034	N	N	6046	N	00	N
29	20240226	130743	57	100.00	KOSDAQ	유통	N	N	N	N	N	8060	-370	5	-4.39	10124741960	1210870	38.24	8540	8760	8060	10950	5910	8430	8361.54	4.45	-35699	9616	9022	8706	8112	7796	8865	7955	375	2520	500	5900	10	1	75028957	6047	-46.86	4.54	12	1.61	-172.00	1777.00	9300	20240223	-13.33	2841	20231024	183.70	9300	-13.33	20240223	3750	114.93	20240116	12700	-36.54	20230228	2940	174.15	20231024	0.41	N	115450	500	375 억	3339034	N	N	6046	N	00	N
30	20240226	120742	57	100.00	KOSDAQ	유통	N	N	N	N	N	8190	-240	5	-2.85	8644640040	1028602	32.48	8540	8760	8180	10950	5910	8430	8404.26	4.45	-35069	9616	9022	8706	8112	7796	8865	7955	375	2520	500	5900	10	1	75028957	6145	-47.62	4.61	12	1.37	-172.00	1777.00	9300	20240223	-11.94	2841	20231024	188.28	9300	-11.94	20240223	3750	118.40	20240116	12700	-35.51	20230228	2940	178.57	20231024	0.41	N	115450	500	375 억	3339034	N	N	6046	N	00	N
31	20240226	110741	57	100.00	KOSDAQ	유통	N	N	N	N	N	8280	-150	5	-1.78	7403131570	877755	27.72	8540	8760	8230	10950	5910	8430	8434.17	4.45	-18241	9616	9022	8706	8112	7796	8865	7955	375	2520	500	5900	10	1	75028957	6212	-48.14	4.66	12	1.17	-172.00	1777.00	9300	20240223	-10.97	2841	20231024	191.45	9300	-10.97	20240223	3750	120.80	20240116	12700	-34.80	20230228	2940	181.63	20231024	0.41	N	115450	500	375 억	3339034	N	N	6046	N	00	N
32	20240226	100739	57	100.00	KOSDAQ	유통	N	N	N	N	N	8420	-10	5	-0.12	5252720610	619646	19.57	8540	8760	8310	10950	5910	8430	8476.97	4.45	66321	9616	9022	8706	8112	7796	8865	7955	375	2520	500	5900	10	1	75028957	6317	-48.95	4.74	12	0.83	-172.00	1777.00	9300	20240223	-9.46	2841	20231024	196.37	9300	-9.46	20240223	3750	124.53	20240116	12700	-33.70	20230228	2940	186.39	20231024	0.41	N	115450	500	375 억	3339034	N	N	6046	N	00	N
33	20240226	090739	57	100.00	KOSDAQ	유통	N	N	N	N	N	8480	50	2	0.59	1476384440	172097	5.43	8540	8760	8460	10950	5910	8430	8578.79	4.45	9255	9616	9022	8706	8112	7796	8865	7955	375	2520	500	5900	10	1	75028957	6362	-49.30	4.77	12	0.23	-172.00	1777.00	9300	20240223	-8.82	2841	20231024	198.49	9300	-8.82	20240223	3750	126.13	20240116	12700	-33.23	20230228	2940	188.44	20231024	0.41	N	115450	500	375 억	3339034	N	N	6046	N	00	N
34	20240223	160740	54	100.00	KOSDAQ	유통	N	N	N	N	N	8430	-70	5	-0.82	27700280080	3148231	242.83	8600	9300	8390	11050	5950	8500	8799.27	4.66	-157974	8933	8716	8503	8286	8073	8715	8285	375	2550	500	5950	10	1	75028957	6325	-49.01	4.74	12	4.20	-172.00	1777.00	9300	20240223	-9.35	2841	20231024	196.73	9300	-9.35	20240223	3750	124.80	20240116	12700	-33.62	20230228	2940	186.73	20231024	0.41	N	115450	500	375 억	3493621	N	N	6046	N	01	N
35	20240223	150735	54	100.00	KOSDAQ	유통	N	N	N	N	N	8450	-50	5	-0.59	27188791400	3087602	238.16	8600	9300	8390	11050	5950	8500	8806.00	4.66	-155036	8933	8716	8503	8286	8073	8715	8285	375	2550	500	5950	10	1	75028957	6340	-49.13	4.76	12	4.12	-172.00	1777.00	9300	20240223	-9.14	2841	20231024	197.43	9300	-9.14	20240223	3750	125.33	20240116	12700	-33.46	20230228	2940	187.41	20231024	0.41	N	115450	500	375 억	3493621	N	N	521	N	01	N
36	20240223	140736	54	100.00	KOSDAQ	유통	N	N	N	N	N	8480	-20	5	-0.24	25579995850	2896999	223.45	8600	9300	8390	11050	5950	8500	8830.06	4.66	-98003	8933	8716	8503	8286	8073	8715	8285	375	2550	500	5950	10	1	75028957	6362	-49.30	4.77	12	3.86	-172.00	1777.00	9300	20240223	-8.82	2841	20231024	198.49	9300	-8.82	20240223	3750	126.13	20240116	12700	-33.23	20230228	2940	188.44	20231024	0.41	N	115450	500	375 억	3493621	N	N	521	N	01	N
37	20240223	130732	54	100.00	KOSDAQ	유통	N	N	N	N	N	8560	60	2	0.71	24217046290	2737408	211.14	8600	9300	8390	11050	5950	8500	8846.97	4.66	-44826	8933	8716	8503	8286	8073	8715	8285	375	2550	500	5950	10	1	75028957	6422	-49.77	4.82	12	3.65	-172.00	1777.00	9300	20240223	-7.96	2841	20231024	201.30	9300	-7.96	20240223	3750	128.27	20240116	12700	-32.60	20230228	2940	191.16	20231024	0.41	N	115450	500	375 억	3493621	N	N	521	N	01	N
38	20240223	120734	54	100.00	KOSDAQ	유통	N	N	N	N	N	8490	-10	5	-0.12	22783249140	2568837	198.14	8600	9300	8390	11050	5950	8500	8869.39	4.66	31935	8933	8716	8503	8286	8073	8715	8285	375	2550	500	5950	10	1	75028957	6370	-49.36	4.78	12	3.42	-172.00	1777.00	9300	20240223	-8.71	2841	20231024	198.84	9300	-8.71	20240223	3750	126.40	20240116	12700	-33.15	20230228	2940	188.78	20231024	0.41	N	115450	500	375 억	3493621	N	N	521	N	01	N
39	20240223	110728	54	100.00	KOSDAQ	유통	N	N	N	N	N	8680	180	2	2.12	19216585260	2149575	165.80	8600	9300	8440	11050	5950	8500	8940.14	4.66	217582	8933	8716	8503	8286	8073	8715	8285	375	2550	500	5950	10	1	75028957	6513	-50.47	4.88	12	2.86	-172.00	1777.00	9300	20240223	-6.67	2841	20231024	205.53	9300	-6.67	20240223	3750	131.47	20240116	12700	-31.65	20230228	2940	195.24	20231024	0.41	N	115450	500	375 억	3493621	N	N	521	N	01	N
40	20240223	100730	54	100.00	KOSDAQ	유통	N	N	N	N	N	8970	470	2	5.53	15545425630	1736101	133.91	8600	9300	8440	11050	5950	8500	8954.76	4.66	209104	8933	8716	8503	8286	8073	8715	8285	375	2550	500	5950	10	1	75028957	6730	-52.15	5.05	12	2.31	-172.00	1777.00	9300	20240223	-3.55	2841	20231024	215.73	9300	-3.55	20240223	3750	139.20	20240116	12700	-29.37	20230228	2940	205.10	20231024	0.41	N	115450	500	375 억	3493621	N	N	521	N	01	N
41	20240223	090733	54	100.00	KOSDAQ	유통	N	N	N	N	N	8510	10	2	0.12	1076440650	125833	9.71	8600	8660	8440	11050	5950	8500	8555.43	4.66	-10923	8933	8716	8503	8286	8073	8715	8285	375	2550	500	5950	10	1	75028957	6385	-49.48	4.79	12	0.17	-172.00	1777.00	9200	20240205	-7.50	2841	20231024	199.54	9200	-7.50	20240205	3750	126.93	20240116	12700	-32.99	20230228	2940	189.46	20231024	0.41	N	115450	500	375 억	3493621	N	N	521	N	01	N
42	20240222	160724	53	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-250	5	-2.86	10835537710	1270634	52.69	8500	8720	8290	11370	6130	8750	8527.72	4.89	-178017	9236	8992	8716	8472	8196	8855	8335	375	2620	500	0	10	1	75028957	6377	-49.42	4.78	12	1.69	-172.00	1777.00	9200	20240205	-7.61	2841	20231024	199.19	9200	-7.61	20240205	3750	126.67	20240116	12700	-33.07	20230228	2940	189.12	20231024	0.41	N	115450	500	375 억	3671637	N	N	521	N	02	N
43	20240222	150731	53	100.00	KOSDAQ	유통	N	N	N	N	N	8590	-160	5	-1.83	10420180300	1221895	50.66	8500	8720	8290	11370	6130	8750	8527.89	4.89	-173550	9236	8992	8716	8472	8196	8855	8335	375	2620	500	0	10	1	75028957	6445	-49.94	4.83	12	1.63	-172.00	1777.00	9200	20240205	-6.63	2841	20231024	202.36	9200	-6.63	20240205	3750	129.07	20240116	12700	-32.36	20230228	2940	192.18	20231024	0.41	N	115450	500	375 억	3671637	N	N	177	N	02	N
44	20240222	140728	53	100.00	KOSDAQ	유통	N	N	N	N	N	8580	-170	5	-1.94	9284555810	1089260	45.16	8500	8720	8290	11370	6130	8750	8523.73	4.89	-140060	9236	8992	8716	8472	8196	8855	8335	375	2620	500	0	10	1	75028957	6437	-49.88	4.83	12	1.45	-172.00	1777.00	9200	20240205	-6.74	2841	20231024	202.01	9200	-6.74	20240205	3750	128.80	20240116	12700	-32.44	20230228	2940	191.84	20231024	0.41	N	115450	500	375 억	3671637	N	N	177	N	02	N
45	20240222	130717	53	100.00	KOSDAQ	유통	N	N	N	N	N	8540	-210	5	-2.40	7901010950	928189	38.49	8500	8690	8290	11370	6130	8750	8512.29	4.89	-148708	9236	8992	8716	8472	8196	8855	8335	375	2620	500	0	10	1	75028957	6407	-49.65	4.81	12	1.24	-172.00	1777.00	9200	20240205	-7.17	2841	20231024	200.60	9200	-7.17	20240205	3750	127.73	20240116	12700	-32.76	20230228	2940	190.48	20231024	0.41	N	115450	500	375 억	3671637	N	N	177	N	02	N
46	20240222	120728	53	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-230	5	-2.63	6317878430	741387	30.74	8500	8690	8290	11370	6130	8750	8521.70	4.89	-74661	9236	8992	8716	8472	8196	8855	8335	375	2620	500	0	10	1	75028957	6392	-49.53	4.79	12	0.99	-172.00	1777.00	9200	20240205	-7.39	2841	20231024	199.89	9200	-7.39	20240205	3750	127.20	20240116	12700	-32.91	20230228	2940	189.80	20231024	0.41	N	115450	500	375 억	3671637	N	N	177	N	02	N
47	20240222	110724	53	100.00	KOSDAQ	유통	N	N	N	N	N	8590	-160	5	-1.83	5363658630	629392	26.10	8500	8690	8290	11370	6130	8750	8521.97	4.89	-40837	9236	8992	8716	8472	8196	8855	8335	375	2620	500	0	10	1	75028957	6445	-49.94	4.83	12	0.84	-172.00	1777.00	9200	20240205	-6.63	2841	20231024	202.36	9200	-6.63	20240205	3750	129.07	20240116	12700	-32.36	20230228	2940	192.18	20231024	0.41	N	115450	500	375 억	3671637	N	N	177	N	02	N
48	20240222	100717	53	100.00	KOSDAQ	유통	N	N	N	N	N	8600	-150	5	-1.71	4374341760	514046	21.31	8500	8690	8290	11370	6130	8750	8509.63	4.89	-32608	9236	8992	8716	8472	8196	8855	8335	375	2620	500	0	10	1	75028957	6452	-50.00	4.84	12	0.69	-172.00	1777.00	9200	20240205	-6.52	2841	20231024	202.71	9200	-6.52	20240205	3750	129.33	20240116	12700	-32.28	20230228	2940	192.52	20231024	0.41	N	115450	500	375 억	3671637	N	N	177	N	02	N
49	20240222	090730	53	100.00	KOSDAQ	유통	N	N	N	N	N	8430	-320	5	-3.66	1635728610	195277	8.10	8500	8500	8290	11370	6130	8750	8376.45	4.89	-16658	9236	8992	8716	8472	8196	8855	8335	375	2620	500	0	10	1	75028957	6325	-49.01	4.74	12	0.26	-172.00	1777.00	9200	20240205	-8.37	2841	20231024	196.73	9200	-8.37	20240205	3750	124.80	20240116	12700	-33.62	20230228	2940	186.73	20231024	0.41	N	115450	500	375 억	3671637	N	N	177	N	02	N
50	20240221	160723	53	100.00	KOSDAQ	유통	N	N	N	N	N	8750	160	2	1.86	20512704200	2377569	104.15	8850	8960	8440	11160	6020	8590	8627.42	5.15	-140489	9463	9026	8713	8276	7963	8870	8120	375	2570	500	0	10	1	75028957	6565	-50.87	4.92	12	3.17	-172.00	1777.00	9200	20240205	-4.89	2841	20231024	207.99	9200	-4.89	20240205	3750	133.33	20240116	12700	-31.10	20230228	2940	197.62	20231024	0.45	N	115450	500	375 억	3862047	N	N	177	N	02	N
51	20240221	150717	53	100.00	KOSDAQ	유통	N	N	N	N	N	8630	40	2	0.47	19300769320	2238210	98.04	8850	8960	8440	11160	6020	8590	8623.31	5.15	-120930	9463	9026	8713	8276	7963	8870	8120	375	2570	500	0	10	1	75028957	6475	-50.17	4.86	12	2.98	-172.00	1777.00	9200	20240205	-6.20	2841	20231024	203.77	9200	-6.20	20240205	3750	130.13	20240116	12700	-32.05	20230228	2940	193.54	20231024	0.45	N	115450	500	375 억	3862047	N	N	812	N	02	N
52	20240221	140718	53	100.00	KOSDAQ	유통	N	N	N	N	N	8610	20	2	0.23	17507175010	2029237	88.89	8850	8960	8440	11160	6020	8590	8627.47	5.15	-93643	9463	9026	8713	8276	7963	8870	8120	375	2570	500	0	10	1	75028957	6460	-50.06	4.85	12	2.70	-172.00	1777.00	9200	20240205	-6.41	2841	20231024	203.06	9200	-6.41	20240205	3750	129.60	20240116	12700	-32.20	20230228	2940	192.86	20231024	0.45	N	115450	500	375 억	3862047	N	N	812	N	02	N
53	20240221	130717	53	100.00	KOSDAQ	유통	N	N	N	N	N	8580	-10	5	-0.12	16564932130	1919823	84.10	8850	8960	8440	11160	6020	8590	8628.36	5.15	-78144	9463	9026	8713	8276	7963	8870	8120	375	2570	500	0	10	1	75028957	6437	-49.88	4.83	12	2.56	-172.00	1777.00	9200	20240205	-6.74	2841	20231024	202.01	9200	-6.74	20240205	3750	128.80	20240116	12700	-32.44	20230228	2940	191.84	20231024	0.45	N	115450	500	375 억	3862047	N	N	812	N	02	N
54	20240221	120718	53	100.00	KOSDAQ	유통	N	N	N	N	N	8640	50	2	0.58	15604534840	1807623	79.18	8850	8960	8440	11160	6020	8590	8632.63	5.15	-70687	9463	9026	8713	8276	7963	8870	8120	375	2570	500	0	10	1	75028957	6483	-50.23	4.86	12	2.41	-172.00	1777.00	9200	20240205	-6.09	2841	20231024	204.12	9200	-6.09	20240205	3750	130.40	20240116	12700	-31.97	20230228	2940	193.88	20231024	0.45	N	115450	500	375 억	3862047	N	N	812	N	02	N
55	20240221	110724	53	100.00	KOSDAQ	유통	N	N	N	N	N	8650	60	2	0.70	13129124300	1519090	66.54	8850	8960	8440	11160	6020	8590	8642.76	5.15	5582	9463	9026	8713	8276	7963	8870	8120	375	2570	500	0	10	1	75028957	6490	-50.29	4.87	12	2.02	-172.00	1777.00	9200	20240205	-5.98	2841	20231024	204.47	9200	-5.98	20240205	3750	130.67	20240116	12700	-31.89	20230228	2940	194.22	20231024	0.45	N	115450	500	375 억	3862047	N	N	812	N	02	N
56	20240221	100717	53	100.00	KOSDAQ	유통	N	N	N	N	N	8530	-60	5	-0.70	8218334240	950196	41.62	8850	8960	8440	11160	6020	8590	8649.09	5.15	-122174	9463	9026	8713	8276	7963	8870	8120	375	2570	500	0	10	1	75028957	6400	-49.59	4.80	12	1.27	-172.00	1777.00	9200	20240205	-7.28	2841	20231024	200.25	9200	-7.28	20240205	3750	127.47	20240116	12700	-32.83	20230228	2940	190.14	20231024	0.45	N	115450	500	375 억	3862047	N	N	812	N	02	N
57	20240221	090716	53	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-70	5	-0.81	3621603010	412097	18.05	8850	8960	8500	11160	6020	8590	8788.23	5.15	-78672	9463	9026	8713	8276	7963	8870	8120	375	2570	500	0	10	1	75028957	6392	-49.53	4.79	12	0.55	-172.00	1777.00	9200	20240205	-7.39	2841	20231024	199.89	9200	-7.39	20240205	3750	127.20	20240116	12700	-32.91	20230228	2940	189.80	20231024	0.45	N	115450	500	375 억	3862047	N	N	812	N	02	N
58	20240220	160710	53	100.00	KOSDAQ	유통	N	N	N	N	N	8590	-150	5	-1.72	19048221720	2201223	42.55	8740	9150	8400	11360	6120	8740	8653.57	5.43	-212046	9793	9266	8473	7946	7153	9530	8210	375	2620	500	0	10	1	75028957	6445	-49.94	4.83	12	2.93	-172.00	1777.00	9200	20240205	-6.63	2841	20231024	202.36	9200	-6.63	20240205	3750	129.07	20240116	13000	-33.92	20230220	2940	192.18	20231024	0.46	N	115450	500	375 억	4073642	N	N	812	N	02	N
59	20240220	150713	53	100.00	KOSDAQ	유통	N	N	N	N	N	8560	-180	5	-2.06	18530210520	2140949	41.38	8740	9150	8400	11360	6120	8740	8655.14	5.43	-194665	9793	9266	8473	7946	7153	9530	8210	375	2620	500	0	10	1	75028957	6422	-49.77	4.82	12	2.85	-172.00	1777.00	9200	20240205	-6.96	2841	20231024	201.30	9200	-6.96	20240205	3750	128.27	20240116	13000	-34.15	20230220	2940	191.16	20231024	0.46	N	115450	500	375 억	4073642	N	N	943	N	02	N
60	20240220	140711	53	100.00	KOSDAQ	유통	N	N	N	N	N	8560	-180	5	-2.06	16782138920	1936882	37.44	8740	9150	8400	11360	6120	8740	8664.51	5.43	-165659	9793	9266	8473	7946	7153	9530	8210	375	2620	500	0	10	1	75028957	6422	-49.77	4.82	12	2.58	-172.00	1777.00	9200	20240205	-6.96	2841	20231024	201.30	9200	-6.96	20240205	3750	128.27	20240116	13000	-34.15	20230220	2940	191.16	20231024	0.46	N	115450	500	375 억	4073642	N	N	943	N	02	N
61	20240220	130713	53	100.00	KOSDAQ	유통	N	N	N	N	N	8580	-160	5	-1.83	14805916070	1707370	33.00	8740	9150	8400	11360	6120	8740	8671.77	5.43	-128746	9793	9266	8473	7946	7153	9530	8210	375	2620	500	0	10	1	75028957	6437	-49.88	4.83	12	2.28	-172.00	1777.00	9200	20240205	-6.74	2841	20231024	202.01	9200	-6.74	20240205	3750	128.80	20240116	13000	-34.00	20230220	2940	191.84	20231024	0.46	N	115450	500	375 억	4073642	N	N	943	N	02	N
62	20240220	120709	53	100.00	KOSDAQ	유통	N	N	N	N	N	8600	-140	5	-1.60	14099008170	1625088	31.41	8740	9150	8400	11360	6120	8740	8675.84	5.43	-98832	9793	9266	8473	7946	7153	9530	8210	375	2620	500	0	10	1	75028957	6452	-50.00	4.84	12	2.17	-172.00	1777.00	9200	20240205	-6.52	2841	20231024	202.71	9200	-6.52	20240205	3750	129.33	20240116	13000	-33.85	20230220	2940	192.52	20231024	0.46	N	115450	500	375 억	4073642	N	N	943	N	02	N
63	20240220	110710	53	100.00	KOSDAQ	유통	N	N	N	N	N	8580	-160	5	-1.83	13067007480	1505488	29.10	8740	9150	8400	11360	6120	8740	8679.58	5.43	-94319	9793	9266	8473	7946	7153	9530	8210	375	2620	500	0	10	1	75028957	6437	-49.88	4.83	12	2.01	-172.00	1777.00	9200	20240205	-6.74	2841	20231024	202.01	9200	-6.74	20240205	3750	128.80	20240116	13000	-34.00	20230220	2940	191.84	20231024	0.46	N	115450	500	375 억	4073642	N	N	943	N	02	N
64	20240220	100701	53	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-220	5	-2.52	11481216400	1320929	25.53	8740	9150	8400	11360	6120	8740	8691.77	5.43	-98244	9793	9266	8473	7946	7153	9530	8210	375	2620	500	0	10	1	75028957	6392	-49.53	4.79	12	1.76	-172.00	1777.00	9200	20240205	-7.39	2841	20231024	199.89	9200	-7.39	20240205	3750	127.20	20240116	13000	-34.46	20230220	2940	189.80	20231024	0.46	N	115450	500	375 억	4073642	N	N	943	N	02	N
65	20240220	090717	53	100.00	KOSDAQ	유통	N	N	N	N	N	8790	50	2	0.57	1457917200	168207	3.25	8740	8800	8520	11360	6120	8740	8667.38	5.43	12457	9793	9266	8473	7946	7153	9530	8210	375	2620	500	0	10	1	75028957	6595	-51.10	4.95	12	0.22	-172.00	1777.00	9200	20240205	-4.46	2841	20231024	209.40	9200	-4.46	20240205	3750	134.40	20240116	13000	-32.38	20230220	2940	198.98	20231024	0.46	N	115450	500	375 억	4073642	N	N	943	N	02	N
66	20240219	160711	53	100.00	KOSDAQ	유통	N	N	N	N	N	8740	1160	2	15.30	44196981270	5139132	213.65	7780	9000	7680	9850	5310	7580	8600.06	5.06	248590	8100	7840	7370	7110	6640	7970	7240	375	2270	500	0	10	1	75028957	6558	-50.81	4.92	12	6.85	-172.00	1777.00	9200	20240205	-5.00	2841	20231024	207.64	9200	-5.00	20240205	3750	133.07	20240116	13000	-32.77	20230220	2940	197.28	20231024	0.49	N	115450	500	375 억	3796644	N	N	943	N	02	N
67	20240219	150716	53	100.00	KOSDAQ	유통	N	N	N	N	N	8730	1150	2	15.17	42766942650	4975430	206.85	7780	9000	7680	9850	5310	7580	8595.70	5.06	251964	8100	7840	7370	7110	6640	7970	7240	375	2270	500	0	10	1	75028957	6550	-50.76	4.91	12	6.63	-172.00	1777.00	9200	20240205	-5.11	2841	20231024	207.29	9200	-5.11	20240205	3750	132.80	20240116	13000	-32.85	20230220	2940	196.94	20231024	0.49	N	115450	500	375 억	3796644	N	N	717	N	02	N
68	20240219	140714	53	100.00	KOSDAQ	유통	N	N	N	N	N	8580	1000	2	13.19	39515438530	4599686	191.22	7780	9000	7680	9850	5310	7580	8590.98	5.06	200732	8100	7840	7370	7110	6640	7970	7240	375	2270	500	0	10	1	75028957	6437	-49.88	4.83	12	6.13	-172.00	1777.00	9200	20240205	-6.74	2841	20231024	202.01	9200	-6.74	20240205	3750	128.80	20240116	13000	-34.00	20230220	2940	191.84	20231024	0.49	N	115450	500	375 억	3796644	N	N	717	N	02	N
69	20240219	130714	53	100.00	KOSDAQ	유통	N	N	N	N	N	8510	930	2	12.27	37965183550	4417639	183.66	7780	9000	7680	9850	5310	7580	8594.08	5.06	225634	8100	7840	7370	7110	6640	7970	7240	375	2270	500	0	10	1	75028957	6385	-49.48	4.79	12	5.89	-172.00	1777.00	9200	20240205	-7.50	2841	20231024	199.54	9200	-7.50	20240205	3750	126.93	20240116	13000	-34.54	20230220	2940	189.46	20231024	0.49	N	115450	500	375 억	3796644	N	N	717	N	02	N
70	20240219	120714	53	100.00	KOSDAQ	유통	N	N	N	N	N	8530	950	2	12.53	36091280970	4197427	174.50	7780	9000	7680	9850	5310	7580	8598.52	5.06	281118	8100	7840	7370	7110	6640	7970	7240	375	2270	500	0	10	1	75028957	6400	-49.59	4.80	12	5.59	-172.00	1777.00	9200	20240205	-7.28	2841	20231024	200.25	9200	-7.28	20240205	3750	127.47	20240116	13000	-34.38	20230220	2940	190.14	20231024	0.49	N	115450	500	375 억	3796644	N	N	717	N	02	N
71	20240219	110712	53	100.00	KOSDAQ	유통	N	N	N	N	N	8630	1050	2	13.85	34147312120	3972261	165.14	7780	9000	7680	9850	5310	7580	8596.53	5.06	258121	8100	7840	7370	7110	6640	7970	7240	375	2270	500	0	10	1	75028957	6475	-50.17	4.86	12	5.29	-172.00	1777.00	9200	20240205	-6.20	2841	20231024	203.77	9200	-6.20	20240205	3750	130.13	20240116	13000	-33.62	20230220	2940	193.54	20231024	0.49	N	115450	500	375 억	3796644	N	N	717	N	02	N
72	20240219	100708	53	100.00	KOSDAQ	유통	N	N	N	N	N	8850	1270	2	16.75	27104192930	3154143	131.13	7780	9000	7680	9850	5310	7580	8593.32	5.06	171085	8100	7840	7370	7110	6640	7970	7240	375	2270	500	0	10	1	75028957	6640	-51.45	4.98	12	4.20	-172.00	1777.00	9200	20240205	-3.80	2841	20231024	211.51	9200	-3.80	20240205	3750	136.00	20240116	13000	-31.92	20230220	2940	201.02	20231024	0.49	N	115450	500	375 억	3796644	N	N	717	N	02	N
73	20240219	090707	53	100.00	KOSDAQ	유통	N	N	N	N	N	7800	220	2	2.90	1341058620	172105	7.15	7780	7880	7680	9850	5310	7580	7792.53	5.06	-27388	8100	7840	7370	7110	6640	7970	7240	375	2270	500	0	10	1	75028957	5852	-45.35	4.39	12	0.23	-172.00	1777.00	9200	20240205	-15.22	2841	20231024	174.55	9200	-15.22	20240205	3750	108.00	20240116	13000	-40.00	20230220	2940	165.31	20231024	0.49	N	115450	500	375 억	3796644	N	N	717	N	02	N
74	20240216	160704	53	100.00	KOSDAQ	유통	N	N	N	N	N	7580	230	2	3.13	17474600500	2387264	97.86	7380	7630	6900	9550	5150	7350	7319.35	4.91	110803	8810	8080	7710	6980	6610	7895	6795	375	2200	500	0	10	1	75028957	5687	-44.07	4.27	12	3.18	-172.00	1777.00	9200	20240205	-17.61	2841	20231024	166.81	9200	-17.61	20240205	3750	102.13	20240116	13000	-41.69	20230220	2940	157.82	20231024	0.50	N	115450	500	375 억	3686113	N	N	717	N	02	N
75	20240216	150711	53	100.00	KOSDAQ	유통	N	N	N	N	N	7340	-10	5	-0.14	15922191650	2181080	89.41	7380	7630	6900	9550	5150	7350	7300.01	4.91	132701	8810	8080	7710	6980	6610	7895	6795	375	2200	500	0	10	1	75028957	5507	-42.67	4.13	12	2.91	-172.00	1777.00	9200	20240205	-20.22	2841	20231024	158.36	9200	-20.22	20240205	3750	95.73	20240116	13000	-43.54	20230220	2940	149.66	20231024	0.50	N	115450	500	375 억	3686113	N	N	2	N	02	N
76	20240216	140714	53	100.00	KOSDAQ	유통	N	N	N	N	N	7470	120	2	1.63	14606642210	2002499	82.09	7380	7630	6900	9550	5150	7350	7294.04	4.91	98964	8810	8080	7710	6980	6610	7895	6795	375	2200	500	0	10	1	75028957	5605	-43.43	4.20	12	2.67	-172.00	1777.00	9200	20240205	-18.80	2841	20231024	162.94	9200	-18.80	20240205	3750	99.20	20240116	13000	-42.54	20230220	2940	154.08	20231024	0.50	N	115450	500	375 억	3686113	N	N	2	N	02	N
77	20240216	130705	53	100.00	KOSDAQ	유통	N	N	N	N	N	7330	-20	5	-0.27	13115508920	1802714	73.90	7380	7630	6900	9550	5150	7350	7275.18	4.91	56808	8810	8080	7710	6980	6610	7895	6795	375	2200	500	0	10	1	75028957	5500	-42.62	4.12	12	2.40	-172.00	1777.00	9200	20240205	-20.33	2841	20231024	158.01	9200	-20.33	20240205	3750	95.47	20240116	13000	-43.62	20230220	2940	149.32	20231024	0.50	N	115450	500	375 억	3686113	N	N	2	N	02	N
78	20240216	120708	53	100.00	KOSDAQ	유통	N	N	N	N	N	7340	-10	5	-0.14	12256565610	1684517	69.05	7380	7630	6900	9550	5150	7350	7275.75	4.91	46242	8810	8080	7710	6980	6610	7895	6795	375	2200	500	0	10	1	75028957	5507	-42.67	4.13	12	2.25	-172.00	1777.00	9200	20240205	-20.22	2841	20231024	158.36	9200	-20.22	20240205	3750	95.73	20240116	13000	-43.54	20230220	2940	149.66	20231024	0.50	N	115450	500	375 억	3686113	N	N	2	N	02	N
79	20240216	110717	53	100.00	KOSDAQ	유통	N	N	N	N	N	7140	-210	5	-2.86	10050606160	1377153	56.45	7380	7630	6900	9550	5150	7350	7297.88	4.91	39537	8810	8080	7710	6980	6610	7895	6795	375	2200	500	0	10	1	75028957	5357	-41.51	4.02	12	1.84	-172.00	1777.00	9200	20240205	-22.39	2841	20231024	151.32	9200	-22.39	20240205	3750	90.40	20240116	13000	-45.08	20230220	2940	142.86	20231024	0.50	N	115450	500	375 억	3686113	N	N	2	N	02	N
80	20240216	100710	53	100.00	KOSDAQ	유통	N	N	N	N	N	7500	150	2	2.04	8211337980	1126705	46.19	7380	7630	6900	9550	5150	7350	7287.60	4.91	79065	8810	8080	7710	6980	6610	7895	6795	375	2200	500	0	10	1	75028957	5627	-43.60	4.22	12	1.50	-172.00	1777.00	9200	20240205	-18.48	2841	20231024	163.99	9200	-18.48	20240205	3750	100.00	20240116	13000	-42.31	20230220	2940	155.10	20231024	0.50	N	115450	500	375 억	3686113	N	N	2	N	02	N
81	20240216	090702	53	100.00	KOSDAQ	유통	N	N	N	N	N	7280	-70	5	-0.95	2223361530	297701	12.20	7380	7630	7250	9550	5150	7350	7470.83	4.91	-66410	8810	8080	7710	6980	6610	7895	6795	375	2200	500	0	10	1	75028957	5462	-42.33	4.10	12	0.40	-172.00	1777.00	9200	20240205	-20.87	2841	20231024	156.25	9200	-20.87	20240205	3750	94.13	20240116	13000	-44.00	20230220	2940	147.62	20231024	0.50	N	115450	500	375 억	3686113	N	N	2	N	02	N
82	20240215	160703	53	100.00	KOSDAQ	유통	N	N	N	N	N	7350	-980	5	-11.76	18588204770	2330648	76.35	8150	8440	7340	10820	5840	8330	7984.88	5.23	-214403	9643	8986	8543	7886	7443	9315	8215	373	2490	500	0	10	1	74584088	5482	-42.73	4.14	12	3.12	-172.00	1777.00	9200	20240205	-20.11	2841	20231024	158.71	9200	-20.11	20240205	3750	96.00	20240116	13000	-43.46	20230220	2940	150.00	20231024	0.52	N	115450	500	372 억	3897612	N	N	2	N	02	N
83	20240215	150709	53	100.00	KOSDAQ	유통	N	N	N	N	N	7820	-510	5	-6.12	15510821500	1924183	63.03	8150	8440	7800	10820	5840	8330	8060.92	5.23	-228492	9643	8986	8543	7886	7443	9315	8215	373	2490	500	0	10	1	74584088	5832	-45.47	4.40	12	2.58	-172.00	1777.00	9200	20240205	-15.00	2841	20231024	175.26	9200	-15.00	20240205	3750	108.53	20240116	13000	-39.85	20230220	2940	165.99	20231024	0.52	N	115450	500	372 억	3897612	N	N	113	N	02	N
84	20240215	140704	53	100.00	KOSDAQ	유통	N	N	N	N	N	8040	-290	5	-3.48	12124329270	1496387	49.02	8150	8440	7860	10820	5840	8330	8102.33	5.23	-173821	9643	8986	8543	7886	7443	9315	8215	373	2490	500	0	10	1	74584088	5997	-46.74	4.52	12	2.01	-172.00	1777.00	9200	20240205	-12.61	2841	20231024	183.00	9200	-12.61	20240205	3750	114.40	20240116	13000	-38.15	20230220	2940	173.47	20231024	0.52	N	115450	500	372 억	3897612	N	N	113	N	02	N
85	20240215	130655	53	100.00	KOSDAQ	유통	N	N	N	N	N	8230	-100	5	-1.20	10708536850	1322303	43.32	8150	8440	7860	10820	5840	8330	8098.31	5.23	-182156	9643	8986	8543	7886	7443	9315	8215	373	2490	500	0	10	1	74584088	6138	-47.85	4.63	12	1.77	-172.00	1777.00	9200	20240205	-10.54	2841	20231024	189.69	9200	-10.54	20240205	3750	119.47	20240116	13000	-36.69	20230220	2940	179.93	20231024	0.52	N	115450	500	372 억	3897612	N	N	113	N	02	N
86	20240215	120703	53	100.00	KOSDAQ	유통	N	N	N	N	N	8290	-40	5	-0.48	9682480020	1197984	39.24	8150	8440	7860	10820	5840	8330	8082.21	5.23	-168471	9643	8986	8543	7886	7443	9315	8215	373	2490	500	0	10	1	74584088	6183	-48.20	4.67	12	1.61	-172.00	1777.00	9200	20240205	-9.89	2841	20231024	191.80	9200	-9.89	20240205	3750	121.07	20240116	13000	-36.23	20230220	2940	181.97	20231024	0.52	N	115450	500	372 억	3897612	N	N	113	N	02	N
87	20240215	110700	53	100.00	KOSDAQ	유통	N	N	N	N	N	8060	-270	5	-3.24	7296649760	911307	29.85	8150	8250	7860	10820	5840	8330	8006.62	5.23	-135905	9643	8986	8543	7886	7443	9315	8215	373	2490	500	0	10	1	74584088	6011	-46.86	4.54	12	1.22	-172.00	1777.00	9200	20240205	-12.39	2841	20231024	183.70	9200	-12.39	20240205	3750	114.93	20240116	13000	-38.00	20230220	2940	174.15	20231024	0.52	N	115450	500	372 억	3897612	N	N	113	N	02	N
88	20240215	100659	53	100.00	KOSDAQ	유통	N	N	N	N	N	8070	-260	5	-3.12	5969208110	745652	24.43	8150	8250	7860	10820	5840	8330	8005.14	5.23	-109253	9643	8986	8543	7886	7443	9315	8215	373	2490	500	0	10	1	74584088	6019	-46.92	4.54	12	1.00	-172.00	1777.00	9200	20240205	-12.28	2841	20231024	184.05	9200	-12.28	20240205	3750	115.20	20240116	13000	-37.92	20230220	2940	174.49	20231024	0.52	N	115450	500	372 억	3897612	N	N	113	N	02	N
89	20240215	090701	53	100.00	KOSDAQ	유통	N	N	N	N	N	7990	-340	5	-4.08	2539715530	318215	10.42	8150	8150	7860	10820	5840	8330	7980.59	5.23	-57099	9643	8986	8543	7886	7443	9315	8215	373	2490	500	0	10	1	74584088	5959	-46.45	4.50	12	0.43	-172.00	1777.00	9200	20240205	-13.15	2841	20231024	181.24	9200	-13.15	20240205	3750	113.07	20240116	13000	-38.54	20230220	2940	171.77	20231024	0.52	N	115450	500	372 억	3897612	N	N	113	N	02	N
90	20240214	160656	53	100.00	KOSDAQ	유통	N	N	N	N	N	8330	-70	5	-0.83	26216510500	3029171	158.80	8100	9200	8100	10920	5880	8400	8655.16	4.93	220358	8993	8696	8203	7906	7413	8450	7660	373	2520	500	0	10	1	74584088	6213	-48.43	4.69	12	4.06	-172.00	1777.00	9200	20240205	-9.46	2841	20231024	193.21	9200	0.00	20240205	3750	122.13	20240116	13000	-35.92	20230220	2940	183.33	20231024	0.53	N	115450	500	372 억	3673959	N	N	113	N	02	N
91	20240214	150656	53	100.00	KOSDAQ	유통	N	N	N	N	N	8270	-130	5	-1.55	24920828750	2873518	150.64	8100	9200	8100	10920	5880	8400	8672.66	4.93	193969	8993	8696	8203	7906	7413	8450	7660	373	2520	500	0	10	1	74584088	6168	-48.08	4.65	12	3.85	-172.00	1777.00	9200	20240205	-10.11	2841	20231024	191.09	9200	0.00	20240205	3750	120.53	20240116	13000	-36.38	20230220	2940	181.29	20231024	0.53	N	115450	500	372 억	3673959	N	N	344	N	02	N
92	20240214	140654	53	100.00	KOSDAQ	유통	N	N	N	N	N	8860	460	2	5.48	19885817970	2280976	119.58	8100	9200	8100	10920	5880	8400	8718.22	4.93	132163	8993	8696	8203	7906	7413	8450	7660	373	2520	500	0	10	1	74584088	6608	-51.51	4.99	12	3.06	-172.00	1777.00	9200	20240205	-3.70	2841	20231024	211.86	9200	0.00	20240205	3750	136.27	20240116	13000	-31.85	20230220	2940	201.36	20231024	0.53	N	115450	500	372 억	3673959	N	N	344	N	02	N
93	20240214	130656	53	100.00	KOSDAQ	유통	N	N	N	N	N	9060	660	2	7.86	16753262590	1929644	101.16	8100	9200	8100	10920	5880	8400	8682.16	4.93	73628	8993	8696	8203	7906	7413	8450	7660	373	2520	500	0	10	1	74584088	6757	-52.67	5.10	12	2.59	-172.00	1777.00	9200	20240205	-1.52	2841	20231024	218.90	9200	0.00	20240205	3750	141.60	20240116	13000	-30.31	20230220	2940	208.16	20231024	0.53	N	115450	500	372 억	3673959	N	N	344	N	02	N
94	20240214	120650	53	100.00	KOSDAQ	유통	N	N	N	N	N	8900	500	2	5.95	8076788630	960116	50.33	8100	8900	8100	10920	5880	8400	8412.31	4.93	114509	8993	8696	8203	7906	7413	8450	7660	373	2520	500	0	10	1	74584088	6638	-51.74	5.01	12	1.29	-172.00	1777.00	9200	20240205	-3.26	2841	20231024	213.27	9200	-3.26	20240205	3750	137.33	20240116	13000	-31.54	20230220	2940	202.72	20231024	0.53	N	115450	500	372 억	3673959	N	N	344	N	02	N
95	20240214	110657	53	100.00	KOSDAQ	유통	N	N	N	N	N	8240	-160	5	-1.90	4284900200	519248	27.22	8100	8480	8100	10920	5880	8400	8251.91	4.93	67329	8993	8696	8203	7906	7413	8450	7660	373	2520	500	0	10	1	74584088	6146	-47.91	4.64	12	0.70	-172.00	1777.00	9200	20240205	-10.43	2841	20231024	190.04	9200	-10.43	20240205	3750	119.73	20240116	13000	-36.62	20230220	2940	180.27	20231024	0.53	N	115450	500	372 억	3673959	N	N	344	N	02	N
96	20240214	090647	53	100.00	KOSDAQ	유통	N	N	N	N	N	8420	20	2	0.24	780921310	94585	4.96	8100	8420	8100	10920	5880	8400	8255.12	4.93	23605	8993	8696	8203	7906	7413	8450	7660	373	2520	500	0	10	1	74584088	6280	-48.95	4.74	12	0.13	-172.00	1777.00	9200	20240205	-8.48	2841	20231024	196.37	9200	-8.48	20240205	3750	124.53	20240116	13000	-35.23	20230220	2940	186.39	20231024	0.53	N	115450	500	372 억	3673959	N	N	344	N	02	N
97	20240213	160647	53	100.00	KOSDAQ	유통	N	N	N	N	N	8400	120	2	1.45	15303135430	1888301	55.88	8500	8500	7710	10760	5800	8280	8104.12	4.89	53208	9060	8670	8190	7800	7320	8865	7995	370	2480	500	0	10	1	74032065	6219	-48.84	4.73	12	2.55	-172.00	1777.00	9200	20240205	-8.70	2841	20231024	195.67	9200	-8.70	20240205	3750	124.00	20240116	13000	-35.38	20230220	2940	185.71	20231024	0.53	N	115450	500	370 억	3620102	N	N	344	N	02	N
98	20240213	150645	53	100.00	KOSDAQ	유통	N	N	N	N	N	8490	210	2	2.54	14722790920	1819314	53.84	8500	8500	7710	10760	5800	8280	8092.49	4.89	39276	9060	8670	8190	7800	7320	8865	7995	370	2480	500	0	10	1	74032065	6285	-49.36	4.78	12	2.46	-172.00	1777.00	9200	20240205	-7.72	2841	20231024	198.84	9200	-7.72	20240205	3750	126.40	20240116	13000	-34.69	20230220	2940	188.78	20231024	0.53	N	115450	500	370 억	3620102	N	N	17	N	02	N
99	20240213	140653	53	100.00	KOSDAQ	유통	N	N	N	N	N	8280	0	3	0.00	11413309340	1425975	42.20	8500	8500	7710	10760	5800	8280	8003.86	4.89	36379	9060	8670	8190	7800	7320	8865	7995	370	2480	500	0	10	1	74032065	6130	-48.14	4.66	12	1.93	-172.00	1777.00	9200	20240205	-10.00	2841	20231024	191.45	9200	-10.00	20240205	3750	120.80	20240116	13000	-36.31	20230220	2940	181.63	20231024	0.53	N	115450	500	370 억	3620102	N	N	17	N	02	N
100	20240213	130645	53	100.00	KOSDAQ	유통	N	N	N	N	N	8040	-240	5	-2.90	9911323090	1240723	36.72	8500	8500	7710	10760	5800	8280	7988.34	4.89	15373	9060	8670	8190	7800	7320	8865	7995	370	2480	500	0	10	1	74032065	5952	-46.74	4.52	12	1.68	-172.00	1777.00	9200	20240205	-12.61	2841	20231024	183.00	9200	-12.61	20240205	3750	114.40	20240116	13000	-38.15	20230220	2940	173.47	20231024	0.53	N	115450	500	370 억	3620102	N	N	17	N	02	N
101	20240213	120654	53	100.00	KOSDAQ	유통	N	N	N	N	N	8070	-210	5	-2.54	8947402310	1120354	33.16	8500	8500	7710	10760	5800	8280	7986.22	4.89	-171	9060	8670	8190	7800	7320	8865	7995	370	2480	500	0	10	1	74032065	5974	-46.92	4.54	12	1.51	-172.00	1777.00	9200	20240205	-12.28	2841	20231024	184.05	9200	-12.28	20240205	3750	115.20	20240116	13000	-37.92	20230220	2940	174.49	20231024	0.53	N	115450	500	370 억	3620102	N	N	17	N	02	N
102	20240213	110653	53	100.00	KOSDAQ	유통	N	N	N	N	N	8000	-280	5	-3.38	8056458940	1009419	29.87	8500	8500	7710	10760	5800	8280	7981.27	4.89	-24476	9060	8670	8190	7800	7320	8865	7995	370	2480	500	0	10	1	74032065	5923	-46.51	4.50	12	1.36	-172.00	1777.00	9200	20240205	-13.04	2841	20231024	181.59	9200	-13.04	20240205	3750	113.33	20240116	13000	-38.46	20230220	2940	172.11	20231024	0.53	N	115450	500	370 억	3620102	N	N	17	N	02	N
103	20240213	100545	53	100.00	KOSDAQ	유통	N	N	N	N	N	8000	-280	5	-3.38	6874526960	861806	25.51	8500	8500	7710	10760	5800	8280	7976.87	4.89	-11501	9060	8670	8190	7800	7320	8865	7995	370	2480	500	0	10	1	74032065	5923	-46.51	4.50	12	1.16	-172.00	1777.00	9200	20240205	-13.04	2841	20231024	181.59	9200	-13.04	20240205	3750	113.33	20240116	13000	-38.46	20230220	2940	172.11	20231024	0.53	N	115450	500	370 억	3620102	N	N	17	N	02	N

44 KiB Raw Blame History

44 KiB

Raw Blame History