KissMeData/023410/price/prices-20240201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

44 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	160334	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3825	0	3	0.00	3078555425	796546	126.05	3865	3950	3800	4970	2680	3825	3865.06	4.75	40744	3905	3865	3825	3785	3745	3885	3805	387	1145	500	2900	5	1	77310863	2957	10.37	0.32	12	1.03	369.00	12086.00	4580	20240223	-16.48	3185	20230324	20.09	4580	-16.48	20240223	3295	16.08	20240118	4580	-16.48	20240223	3185	20.09	20230324	2.54	N	023410	500	386 억	3674169	N	N	3	N	N
3	20240229	150334	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3810	-15	5	-0.39	2921933005	755626	119.58	3865	3950	3800	4970	2680	3825	3866.97	4.75	37914	3905	3865	3825	3785	3745	3885	3805	387	1145	500	2900	5	1	77310863	2946	10.33	0.32	12	0.98	369.00	12086.00	4580	20240223	-16.81	3185	20230324	19.62	4580	-16.81	20240223	3295	15.63	20240118	4580	-16.81	20240223	3185	19.62	20230324	2.54	N	023410	500	386 억	3674169	N	N	4	N	N
4	20240229	140336	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3820	-5	5	-0.13	2739333220	707800	112.01	3865	3950	3800	4970	2680	3825	3870.28	4.75	37889	3905	3865	3825	3785	3745	3885	3805	387	1145	500	2900	5	1	77310863	2953	10.35	0.32	12	0.92	369.00	12086.00	4580	20240223	-16.59	3185	20230324	19.94	4580	-16.59	20240223	3295	15.93	20240118	4580	-16.59	20240223	3185	19.94	20230324	2.54	N	023410	500	386 억	3674169	N	N	4	N	N
5	20240229	130336	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3835	10	2	0.26	2507033535	647037	102.39	3865	3950	3800	4970	2680	3825	3874.73	4.75	21743	3905	3865	3825	3785	3745	3885	3805	387	1145	500	2900	5	1	77310863	2965	10.39	0.32	12	0.84	369.00	12086.00	4580	20240223	-16.27	3185	20230324	20.41	4580	-16.27	20240223	3295	16.39	20240118	4580	-16.27	20240223	3185	20.41	20230324	2.54	N	023410	500	386 억	3674169	N	N	4	N	N
6	20240229	120336	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3885	60	2	1.57	1915886085	492945	78.01	3865	3950	3810	4970	2680	3825	3886.76	4.75	11478	3905	3865	3825	3785	3745	3885	3805	387	1145	500	2900	5	1	77310863	3004	10.53	0.32	12	0.64	369.00	12086.00	4580	20240223	-15.17	3185	20230324	21.98	4580	-15.17	20240223	3295	17.91	20240118	4580	-15.17	20240223	3185	21.98	20230324	2.54	N	023410	500	386 억	3674169	N	N	4	N	N
7	20240229	110336	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3880	55	2	1.44	1788956205	460224	72.83	3865	3950	3810	4970	2680	3825	3887.30	4.75	21897	3905	3865	3825	3785	3745	3885	3805	387	1145	500	2900	5	1	77310863	3000	10.51	0.32	12	0.60	369.00	12086.00	4580	20240223	-15.28	3185	20230324	21.82	4580	-15.28	20240223	3295	17.75	20240118	4580	-15.28	20240223	3185	21.82	20230324	2.54	N	023410	500	386 억	3674169	N	N	4	N	N
8	20240229	100336	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3885	60	2	1.57	1451753235	373787	59.15	3865	3950	3810	4970	2680	3825	3884.09	4.75	41257	3905	3865	3825	3785	3745	3885	3805	387	1145	500	2900	5	1	77310863	3004	10.53	0.32	12	0.48	369.00	12086.00	4580	20240223	-15.17	3185	20230324	21.98	4580	-15.17	20240223	3295	17.91	20240118	4580	-15.17	20240223	3185	21.98	20230324	2.54	N	023410	500	386 억	3674169	N	N	4	N	N
9	20240229	090335	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3840	15	2	0.39	222882415	57719	9.13	3865	3885	3840	4970	2680	3825	3862.28	4.75	3621	3905	3865	3825	3785	3745	3885	3805	387	1145	500	2900	5	1	77310863	2969	10.41	0.32	12	0.07	369.00	12086.00	4580	20240223	-16.16	3185	20230324	20.57	4580	-16.16	20240223	3295	16.54	20240118	4580	-16.16	20240223	3185	20.57	20230324	2.54	N	023410	500	386 억	3674169	N	N	4	N	N
10	20240228	160315	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3825	50	2	1.32	2329030800	607301	55.69	3785	3865	3785	4905	2645	3775	3835.27	4.63	98360	3981	3877	3821	3717	3661	3850	3690	387	1130	500	2860	5	1	77310863	2957	10.37	0.32	12	0.79	369.00	12086.00	4580	20240223	-16.48	3185	20230324	20.09	4580	-16.48	20240223	3295	16.08	20240118	4580	-16.48	20240223	3185	20.09	20230324	2.48	N	023410	500	386 억	3575766	N	N	4	N	N
11	20240228	150318	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3830	55	2	1.46	2026742685	528213	48.44	3785	3865	3785	4905	2645	3775	3837.18	4.63	69427	3981	3877	3821	3717	3661	3850	3690	387	1130	500	2860	5	1	77310863	2961	10.38	0.32	12	0.68	369.00	12086.00	4580	20240223	-16.38	3185	20230324	20.25	4580	-16.38	20240223	3295	16.24	20240118	4580	-16.38	20240223	3185	20.25	20230324	2.48	N	023410	500	386 억	3575766	N	N	0	N	N
12	20240228	140336	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3845	70	2	1.85	1787523750	465765	42.71	3785	3865	3785	4905	2645	3775	3838.06	4.63	66108	3981	3877	3821	3717	3661	3850	3690	387	1130	500	2860	5	1	77310863	2973	10.42	0.32	12	0.60	369.00	12086.00	4580	20240223	-16.05	3185	20230324	20.72	4580	-16.05	20240223	3295	16.69	20240118	4580	-16.05	20240223	3185	20.72	20230324	2.48	N	023410	500	386 억	3575766	N	N	0	N	N
13	20240228	130335	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3855	80	2	2.12	1598584485	416660	38.21	3785	3865	3785	4905	2645	3775	3836.92	4.63	52990	3981	3877	3821	3717	3661	3850	3690	387	1130	500	2860	5	1	77310863	2980	10.45	0.32	12	0.54	369.00	12086.00	4580	20240223	-15.83	3185	20230324	21.04	4580	-15.83	20240223	3295	17.00	20240118	4580	-15.83	20240223	3185	21.04	20230324	2.48	N	023410	500	386 억	3575766	N	N	0	N	N
14	20240228	120337	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3845	70	2	1.85	1401872935	365418	33.51	3785	3865	3785	4905	2645	3775	3836.65	4.63	44233	3981	3877	3821	3717	3661	3850	3690	387	1130	500	2860	5	1	77310863	2973	10.42	0.32	12	0.47	369.00	12086.00	4580	20240223	-16.05	3185	20230324	20.72	4580	-16.05	20240223	3295	16.69	20240118	4580	-16.05	20240223	3185	20.72	20230324	2.48	N	023410	500	386 억	3575766	N	N	0	N	N
15	20240228	110321	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3845	70	2	1.85	999452495	260637	23.90	3785	3865	3785	4905	2645	3775	3835.05	4.63	23673	3981	3877	3821	3717	3661	3850	3690	387	1130	500	2860	5	1	77310863	2973	10.42	0.32	12	0.34	369.00	12086.00	4580	20240223	-16.05	3185	20230324	20.72	4580	-16.05	20240223	3295	16.69	20240118	4580	-16.05	20240223	3185	20.72	20230324	2.48	N	023410	500	386 억	3575766	N	N	0	N	N
16	20240228	100333	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3835	60	2	1.59	698300445	182054	16.70	3785	3865	3785	4905	2645	3775	3836.26	4.63	18121	3981	3877	3821	3717	3661	3850	3690	387	1130	500	2860	5	1	77310863	2965	10.39	0.32	12	0.24	369.00	12086.00	4580	20240223	-16.27	3185	20230324	20.41	4580	-16.27	20240223	3295	16.39	20240118	4580	-16.27	20240223	3185	20.41	20230324	2.48	N	023410	500	386 억	3575766	N	N	0	N	N
17	20240228	090335	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3825	50	2	1.32	146959820	38542	3.53	3785	3835	3785	4905	2645	3775	3814.76	4.63	-1588	3981	3877	3821	3717	3661	3850	3690	387	1130	500	2860	5	1	77310863	2957	10.37	0.32	12	0.05	369.00	12086.00	4580	20240223	-16.48	3185	20230324	20.09	4580	-16.48	20240223	3295	16.08	20240118	4580	-16.48	20240223	3185	20.09	20230324	2.48	N	023410	500	386 억	3575766	N	N	0	N	N
18	20240227	160336	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3775	-115	5	-2.96	4090276655	1070676	30.31	3805	3925	3765	5050	2725	3890	3820.27	4.33	228072	4203	4046	3943	3786	3683	3995	3735	387	1160	500	2950	5	1	77310863	2918	10.23	0.31	12	1.38	369.00	12086.00	4580	20240223	-17.58	3185	20230324	18.52	4580	-17.58	20240223	3295	14.57	20240118	4580	-17.58	20240223	3185	18.52	20230324	1.97	N	023410	500	386 억	3346851	N	N	0	N	N
19	20240227	150336	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3820	-70	5	-1.80	3619892450	946113	26.79	3805	3925	3770	5050	2725	3890	3826.04	4.33	196777	4203	4046	3943	3786	3683	3995	3735	387	1160	500	2950	5	1	77310863	2953	10.35	0.32	12	1.22	369.00	12086.00	4580	20240223	-16.59	3185	20230324	19.94	4580	-16.59	20240223	3295	15.93	20240118	4580	-16.59	20240223	3185	19.94	20230324	1.97	N	023410	500	386 억	3346851	N	N	0	N	N
20	20240227	140336	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3805	-85	5	-2.19	3053281030	796641	22.55	3805	3925	3770	5050	2725	3890	3832.66	4.33	174141	4203	4046	3943	3786	3683	3995	3735	387	1160	500	2950	5	1	77310863	2942	10.31	0.31	12	1.03	369.00	12086.00	4580	20240223	-16.92	3185	20230324	19.47	4580	-16.92	20240223	3295	15.48	20240118	4580	-16.92	20240223	3185	19.47	20230324	1.97	N	023410	500	386 억	3346851	N	N	0	N	N
21	20240227	130312	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3830	-60	5	-1.54	2810880270	733062	20.75	3805	3925	3770	5050	2725	3890	3834.40	4.33	171582	4203	4046	3943	3786	3683	3995	3735	387	1160	500	2950	5	1	77310863	2961	10.38	0.32	12	0.95	369.00	12086.00	4580	20240223	-16.38	3185	20230324	20.25	4580	-16.38	20240223	3295	16.24	20240118	4580	-16.38	20240223	3185	20.25	20230324	1.97	N	023410	500	386 억	3346851	N	N	0	N	N
22	20240227	120337	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3830	-60	5	-1.54	2549846715	664755	18.82	3805	3925	3770	5050	2725	3890	3835.73	4.33	153267	4203	4046	3943	3786	3683	3995	3735	387	1160	500	2950	5	1	77310863	2961	10.38	0.32	12	0.86	369.00	12086.00	4580	20240223	-16.38	3185	20230324	20.25	4580	-16.38	20240223	3295	16.24	20240118	4580	-16.38	20240223	3185	20.25	20230324	1.97	N	023410	500	386 억	3346851	N	N	0	N	N
23	20240227	110335	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3855	-35	5	-0.90	2286259860	596138	16.88	3805	3925	3770	5050	2725	3890	3835.08	4.33	136356	4203	4046	3943	3786	3683	3995	3735	387	1160	500	2950	5	1	77310863	2980	10.45	0.32	12	0.77	369.00	12086.00	4580	20240223	-15.83	3185	20230324	21.04	4580	-15.83	20240223	3295	17.00	20240118	4580	-15.83	20240223	3185	21.04	20230324	1.97	N	023410	500	386 억	3346851	N	N	0	N	N
24	20240227	100334	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3900	10	2	0.26	1578280930	412831	11.69	3805	3900	3770	5050	2725	3890	3823.00	4.33	104030	4203	4046	3943	3786	3683	3995	3735	387	1160	500	2950	5	1	77310863	3015	10.57	0.32	12	0.53	369.00	12086.00	4580	20240223	-14.85	3185	20230324	22.45	4580	-14.85	20240223	3295	18.36	20240118	4580	-14.85	20240223	3185	22.45	20230324	1.97	N	023410	500	386 억	3346851	N	N	0	N	N
25	20240227	090334	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3815	-75	5	-1.93	346415600	90807	2.57	3805	3845	3805	5050	2725	3890	3814.50	4.33	35059	4203	4046	3943	3786	3683	3995	3735	387	1160	500	2950	5	1	77310863	2949	10.34	0.32	12	0.12	369.00	12086.00	4580	20240223	-16.70	3185	20230324	19.78	4580	-16.70	20240223	3295	15.78	20240118	4580	-16.70	20240223	3185	19.78	20230324	1.97	N	023410	500	386 억	3346851	N	N	0	N	N
26	20240226	160334	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3890	-90	5	-2.26	13648177890	3455490	21.80	3925	4100	3840	5170	2790	3980	3949.69	4.25	64794	4983	4481	4078	3576	3173	4732	3827	387	1190	500	3020	5	1	77310863	3007	10.54	0.32	12	4.47	369.00	12086.00	4580	20240223	-15.07	3185	20230324	22.14	4580	-15.07	20240223	3295	18.06	20240118	4580	-15.07	20240223	3185	22.14	20230324	2.00	N	023410	500	386 억	3287900	N	N	8	N	N
27	20240226	150333	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3860	-120	5	-3.02	13128937535	3322044	20.96	3925	4100	3840	5170	2790	3980	3952.04	4.25	52020	4983	4481	4078	3576	3173	4732	3827	387	1190	500	3020	5	1	77310863	2984	10.46	0.32	12	4.30	369.00	12086.00	4580	20240223	-15.72	3185	20230324	21.19	4580	-15.72	20240223	3295	17.15	20240118	4580	-15.72	20240223	3185	21.19	20230324	2.00	N	023410	500	386 억	3287900	N	N	8	N	N
28	20240226	140334	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3895	-85	5	-2.14	12639421200	3195743	20.16	3925	4100	3840	5170	2790	3980	3955.05	4.25	504	4983	4481	4078	3576	3173	4732	3827	387	1190	500	3020	5	1	77310863	3011	10.56	0.32	12	4.13	369.00	12086.00	4580	20240223	-14.96	3185	20230324	22.29	4580	-14.96	20240223	3295	18.21	20240118	4580	-14.96	20240223	3185	22.29	20230324	2.00	N	023410	500	386 억	3287900	N	N	8	N	N
29	20240226	130333	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3885	-95	5	-2.39	5044815485	1289856	8.14	3925	4010	3845	5170	2790	3980	3910.96	4.25	77258	4983	4481	4078	3576	3173	4732	3827	387	1190	500	3020	5	1	77310863	3004	10.53	0.32	12	1.67	369.00	12086.00	4580	20240223	-15.17	3185	20230324	21.98	4580	-15.17	20240223	3295	17.91	20240118	4580	-15.17	20240223	3185	21.98	20230324	2.00	N	023410	500	386 억	3287900	N	N	8	N	N
30	20240226	120332	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3850	-130	5	-3.27	4404310490	1125535	7.10	3925	4010	3850	5170	2790	3980	3912.88	4.25	80710	4983	4481	4078	3576	3173	4732	3827	387	1190	500	3020	5	1	77310863	2976	10.43	0.32	12	1.46	369.00	12086.00	4580	20240223	-15.94	3185	20230324	20.88	4580	-15.94	20240223	3295	16.84	20240118	4580	-15.94	20240223	3185	20.88	20230324	2.00	N	023410	500	386 억	3287900	N	N	8	N	N
31	20240226	110331	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3875	-105	5	-2.64	4102148860	1047395	6.61	3925	4010	3850	5170	2790	3980	3916.31	4.25	81911	4983	4481	4078	3576	3173	4732	3827	387	1190	500	3020	5	1	77310863	2996	10.50	0.32	12	1.35	369.00	12086.00	4580	20240223	-15.39	3185	20230324	21.66	4580	-15.39	20240223	3295	17.60	20240118	4580	-15.39	20240223	3185	21.66	20230324	2.00	N	023410	500	386 억	3287900	N	N	8	N	N
32	20240226	100328	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3920	-60	5	-1.51	3208324805	816631	5.15	3925	4010	3880	5170	2790	3980	3928.51	4.25	22492	4983	4481	4078	3576	3173	4732	3827	387	1190	500	3020	5	1	77310863	3031	10.62	0.32	12	1.06	369.00	12086.00	4580	20240223	-14.41	3185	20230324	23.08	4580	-14.41	20240223	3295	18.97	20240118	4580	-14.41	20240223	3185	23.08	20230324	2.00	N	023410	500	386 억	3287900	N	N	8	N	N
33	20240226	090327	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3960	-20	5	-0.50	929120995	234907	1.48	3925	4010	3905	5170	2790	3980	3954.90	4.25	-13042	4983	4481	4078	3576	3173	4732	3827	387	1190	500	3020	5	1	77310863	3062	10.73	0.33	12	0.30	369.00	12086.00	4580	20240223	-13.54	3185	20230324	24.33	4580	-13.54	20240223	3295	20.18	20240118	4580	-13.54	20240223	3185	24.33	20230324	2.00	N	023410	500	386 억	3287900	N	N	8	N	N
34	20240223	160331	55	30.00	KOSDAQ	신고가	비금속	N	N	N	Y	40	N	3980	300	2	8.15	66073814955	15723568	9223.28	3700	4580	3675	4780	2580	3680	4202.45	4.54	-206607	3716	3697	3666	3647	3616	3707	3657	387	1100	500	2790	5	1	77310863	3077	10.79	0.33	12	20.34	369.00	12086.00	4580	20240223	-13.10	3185	20230324	24.96	4580	-13.10	20240223	3295	20.79	20240118	4580	-13.10	20240223	3185	24.96	20230324	2.00	N	023410	500	386 억	3507207	N	N	8	N	N
35	20240223	150328	55	30.00	KOSDAQ	신고가	비금속	N	N	N	Y	40	N	3980	300	2	8.15	63852973310	15167668	8897.19	3700	4580	3675	4780	2580	3680	4209.81	4.54	-258349	3716	3697	3666	3647	3616	3707	3657	387	1100	500	2790	5	1	77310863	3077	10.79	0.33	12	19.62	369.00	12086.00	4580	20240223	-13.10	3185	20230324	24.96	4580	-13.10	20240223	3295	20.79	20240118	4580	-13.10	20240223	3185	24.96	20230324	2.00	N	023410	500	386 억	3507207	N	N	11	N	N
36	20240223	140328	55	30.00	KOSDAQ	신고가	비금속	N	N	N	Y	40	N	3980	300	2	8.15	55226534935	12997208	7624.02	3700	4580	3675	4780	2580	3680	4249.11	4.54	-516779	3716	3697	3666	3647	3616	3707	3657	387	1100	500	2790	5	1	77310863	3077	10.79	0.33	12	16.81	369.00	12086.00	4580	20240223	-13.10	3185	20230324	24.96	4580	-13.10	20240223	3295	20.79	20240118	4580	-13.10	20240223	3185	24.96	20230324	2.00	N	023410	500	386 억	3507207	N	N	11	N	N
37	20240223	130328	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3805	125	2	3.40	1889407795	504309	295.82	3700	3810	3675	4780	2580	3680	3746.53	4.54	74229	3716	3697	3666	3647	3616	3707	3657	387	1100	500	2790	5	1	77310863	2942	10.31	0.31	12	0.65	369.00	12086.00	4510	20231024	-15.63	3185	20230324	19.47	3810	-0.13	20240223	3295	15.48	20240118	4510	-15.63	20231024	3185	19.47	20230324	2.00	N	023410	500	386 억	3507207	N	N	11	N	N
38	20240223	120329	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3755	75	2	2.04	1136188735	305208	179.03	3700	3760	3675	4780	2580	3680	3722.67	4.54	82587	3716	3697	3666	3647	3616	3707	3657	387	1100	500	2790	5	1	77310863	2903	10.18	0.31	12	0.39	369.00	12086.00	4510	20231024	-16.74	3185	20230324	17.90	3760	-0.13	20240223	3295	13.96	20240118	4510	-16.74	20231024	3185	17.90	20230324	2.00	N	023410	500	386 억	3507207	N	N	11	N	N
39	20240223	110327	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3740	60	2	1.63	883925215	237813	139.50	3700	3755	3675	4780	2580	3680	3716.89	4.54	86486	3716	3697	3666	3647	3616	3707	3657	387	1100	500	2790	5	1	77310863	2891	10.14	0.31	12	0.31	369.00	12086.00	4510	20231024	-17.07	3185	20230324	17.43	3755	-0.40	20240223	3295	13.51	20240118	4510	-17.07	20231024	3185	17.43	20230324	2.00	N	023410	500	386 억	3507207	N	N	11	N	N
40	20240223	100326	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3715	35	2	0.95	376493305	101807	59.72	3700	3720	3675	4780	2580	3680	3698.11	4.54	40443	3716	3697	3666	3647	3616	3707	3657	387	1100	500	2790	5	1	77310863	2872	10.07	0.31	12	0.13	369.00	12086.00	4510	20231024	-17.63	3185	20230324	16.64	3750	-0.93	20240207	3295	12.75	20240118	4510	-17.63	20231024	3185	16.64	20230324	2.00	N	023410	500	386 억	3507207	N	N	11	N	N
41	20240223	090326	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3680	0	3	0.00	20217135	5476	3.21	3700	3700	3675	4780	2580	3680	3691.95	4.54	-2363	3716	3697	3666	3647	3616	3707	3657	387	1100	500	2790	5	1	77310863	2845	9.97	0.30	12	0.01	369.00	12086.00	4510	20231024	-18.40	3185	20230324	15.54	3750	-1.87	20240207	3295	11.68	20240118	4510	-18.40	20231024	3185	15.54	20230324	2.00	N	023410	500	386 억	3507207	N	N	11	N	N
42	20240222	160320	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3680	25	2	0.68	620467880	169012	112.25	3645	3685	3635	4750	2560	3655	3671.15	4.50	28047	3701	3677	3656	3632	3611	3690	3645	387	1095	500	2770	5	1	77310863	2845	9.97	0.30	12	0.22	369.00	12086.00	4510	20231024	-18.40	3185	20230324	15.54	3750	-1.87	20240207	3295	11.68	20240118	4510	-18.40	20231024	3185	15.54	20230324	2.04	N	023410	500	386 억	3482833	N	N	11	N	N
43	20240222	150328	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3680	25	2	0.68	581709035	158472	105.25	3645	3685	3635	4750	2560	3655	3670.74	4.50	25292	3701	3677	3656	3632	3611	3690	3645	387	1095	500	2770	5	1	77310863	2845	9.97	0.30	12	0.20	369.00	12086.00	4510	20231024	-18.40	3185	20230324	15.54	3750	-1.87	20240207	3295	11.68	20240118	4510	-18.40	20231024	3185	15.54	20230324	2.04	N	023410	500	386 억	3482833	N	N	0	N	N
44	20240222	140327	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3680	25	2	0.68	501403290	136624	90.74	3645	3685	3635	4750	2560	3655	3669.95	4.50	21696	3701	3677	3656	3632	3611	3690	3645	387	1095	500	2770	5	1	77310863	2845	9.97	0.30	12	0.18	369.00	12086.00	4510	20231024	-18.40	3185	20230324	15.54	3750	-1.87	20240207	3295	11.68	20240118	4510	-18.40	20231024	3185	15.54	20230324	2.04	N	023410	500	386 억	3482833	N	N	0	N	N
45	20240222	130320	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3670	15	2	0.41	458203635	124879	82.94	3645	3685	3635	4750	2560	3655	3669.18	4.50	18546	3701	3677	3656	3632	3611	3690	3645	387	1095	500	2770	5	1	77310863	2837	9.95	0.30	12	0.16	369.00	12086.00	4510	20231024	-18.63	3185	20230324	15.23	3750	-2.13	20240207	3295	11.38	20240118	4510	-18.63	20231024	3185	15.23	20230324	2.04	N	023410	500	386 억	3482833	N	N	0	N	N
46	20240222	120326	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3670	15	2	0.41	334055620	91104	60.51	3645	3685	3635	4750	2560	3655	3666.75	4.50	15378	3701	3677	3656	3632	3611	3690	3645	387	1095	500	2770	5	1	77310863	2837	9.95	0.30	12	0.12	369.00	12086.00	4510	20231024	-18.63	3185	20230324	15.23	3750	-2.13	20240207	3295	11.38	20240118	4510	-18.63	20231024	3185	15.23	20230324	2.04	N	023410	500	386 억	3482833	N	N	0	N	N
47	20240222	110325	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3680	25	2	0.68	261142280	71243	47.32	3645	3685	3635	4750	2560	3655	3665.51	4.50	12549	3701	3677	3656	3632	3611	3690	3645	387	1095	500	2770	5	1	77310863	2845	9.97	0.30	12	0.09	369.00	12086.00	4510	20231024	-18.40	3185	20230324	15.54	3750	-1.87	20240207	3295	11.68	20240118	4510	-18.40	20231024	3185	15.54	20230324	2.04	N	023410	500	386 억	3482833	N	N	0	N	N
48	20240222	100323	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3665	10	2	0.27	120968045	33092	21.98	3645	3675	3635	4750	2560	3655	3655.51	4.50	6196	3701	3677	3656	3632	3611	3690	3645	387	1095	500	2770	5	1	77310863	2833	9.93	0.30	12	0.04	369.00	12086.00	4510	20231024	-18.74	3185	20230324	15.07	3750	-2.27	20240207	3295	11.23	20240118	4510	-18.74	20231024	3185	15.07	20230324	2.04	N	023410	500	386 억	3482833	N	N	0	N	N
49	20240222	090327	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3670	15	2	0.41	6195495	1697	1.13	3645	3670	3645	4750	2560	3655	3650.85	4.50	-53	3701	3677	3656	3632	3611	3690	3645	387	1095	500	2770	5	1	77310863	2837	9.95	0.30	12	0.00	369.00	12086.00	4510	20231024	-18.63	3185	20230324	15.23	3750	-2.13	20240207	3295	11.38	20240118	4510	-18.63	20231024	3185	15.23	20230324	2.04	N	023410	500	386 억	3482833	N	N	0	N	N
50	20240221	160324	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3655	-10	5	-0.27	547223085	149976	48.49	3650	3680	3635	4760	2570	3665	3648.62	4.53	-22105	3738	3701	3678	3641	3618	3690	3630	387	1095	500	2780	5	1	77310863	2826	9.91	0.30	12	0.19	369.00	12086.00	4510	20231024	-18.96	3185	20230324	14.76	3750	-2.53	20240207	3295	10.93	20240118	4510	-18.96	20231024	3185	14.76	20230324	2.01	N	023410	500	386 억	3504937	N	N	15	N	N
51	20240221	150321	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3640	-25	5	-0.68	457489990	125373	40.54	3650	3680	3635	4760	2570	3665	3649.02	4.53	-24369	3738	3701	3678	3641	3618	3690	3630	387	1095	500	2780	5	1	77310863	2814	9.86	0.30	12	0.16	369.00	12086.00	4510	20231024	-19.29	3185	20230324	14.29	3750	-2.93	20240207	3295	10.47	20240118	4510	-19.29	20231024	3185	14.29	20230324	2.01	N	023410	500	386 억	3504937	N	N	15	N	N
52	20240221	140322	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3650	-15	5	-0.41	372119340	101919	32.95	3650	3680	3635	4760	2570	3665	3651.12	4.53	-21052	3738	3701	3678	3641	3618	3690	3630	387	1095	500	2780	5	1	77310863	2822	9.89	0.30	12	0.13	369.00	12086.00	4510	20231024	-19.07	3185	20230324	14.60	3750	-2.67	20240207	3295	10.77	20240118	4510	-19.07	20231024	3185	14.60	20230324	2.01	N	023410	500	386 억	3504937	N	N	15	N	N
53	20240221	130322	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3655	-10	5	-0.27	354755200	97160	31.42	3650	3680	3635	4760	2570	3665	3651.23	4.53	-21301	3738	3701	3678	3641	3618	3690	3630	387	1095	500	2780	5	1	77310863	2826	9.91	0.30	12	0.13	369.00	12086.00	4510	20231024	-18.96	3185	20230324	14.76	3750	-2.53	20240207	3295	10.93	20240118	4510	-18.96	20231024	3185	14.76	20230324	2.01	N	023410	500	386 억	3504937	N	N	15	N	N
54	20240221	120323	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3645	-20	5	-0.55	302085240	82697	26.74	3650	3680	3635	4760	2570	3665	3652.90	4.53	-20971	3738	3701	3678	3641	3618	3690	3630	387	1095	500	2780	5	1	77310863	2818	9.88	0.30	12	0.11	369.00	12086.00	4510	20231024	-19.18	3185	20230324	14.44	3750	-2.80	20240207	3295	10.62	20240118	4510	-19.18	20231024	3185	14.44	20230324	2.01	N	023410	500	386 억	3504937	N	N	15	N	N
55	20240221	110324	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3645	-20	5	-0.55	233289315	63828	20.64	3650	3680	3635	4760	2570	3665	3654.95	4.53	-15349	3738	3701	3678	3641	3618	3690	3630	387	1095	500	2780	5	1	77310863	2818	9.88	0.30	12	0.08	369.00	12086.00	4510	20231024	-19.18	3185	20230324	14.44	3750	-2.80	20240207	3295	10.62	20240118	4510	-19.18	20231024	3185	14.44	20230324	2.01	N	023410	500	386 억	3504937	N	N	15	N	N
56	20240221	100322	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3665	0	3	0.00	175494285	47973	15.51	3650	3680	3645	4760	2570	3665	3658.18	4.53	-5851	3738	3701	3678	3641	3618	3690	3630	387	1095	500	2780	5	1	77310863	2833	9.93	0.30	12	0.06	369.00	12086.00	4510	20231024	-18.74	3185	20230324	15.07	3750	-2.27	20240207	3295	11.23	20240118	4510	-18.74	20231024	3185	15.07	20230324	2.01	N	023410	500	386 억	3504937	N	N	15	N	N
57	20240221	090320	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3650	-15	5	-0.41	15069425	4125	1.33	3650	3670	3650	4760	2570	3665	3652.93	4.53	-91	3738	3701	3678	3641	3618	3690	3630	387	1095	500	2780	5	1	77310863	2822	9.89	0.30	12	0.01	369.00	12086.00	4510	20231024	-19.07	3185	20230324	14.60	3750	-2.67	20240207	3295	10.77	20240118	4510	-19.07	20231024	3185	14.60	20230324	2.01	N	023410	500	386 억	3504937	N	N	15	N	N
58	20240220	160317	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3665	5	2	0.14	1137889555	309006	95.94	3670	3715	3655	4755	2565	3660	3682.44	4.56	-20221	3723	3691	3648	3616	3573	3707	3632	387	1095	500	2780	5	1	77310863	2833	9.93	0.30	12	0.40	369.00	12086.00	4510	20231024	-18.74	3185	20230324	15.07	3750	-2.27	20240207	3295	11.23	20240118	4510	-18.74	20231024	3185	15.07	20230324	2.03	N	023410	500	386 억	3525149	N	N	15	N	N
59	20240220	150320	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3670	10	2	0.27	1086754145	295037	91.61	3670	3715	3660	4755	2565	3660	3683.46	4.56	-20884	3723	3691	3648	3616	3573	3707	3632	387	1095	500	2780	5	1	77310863	2837	9.95	0.30	12	0.38	369.00	12086.00	4510	20231024	-18.63	3185	20230324	15.23	3750	-2.13	20240207	3295	11.38	20240118	4510	-18.63	20231024	3185	15.23	20230324	2.03	N	023410	500	386 억	3525149	N	N	20	N	N
60	20240220	140320	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3680	20	2	0.55	961345005	260865	81.00	3670	3715	3665	4755	2565	3660	3685.23	4.56	-19138	3723	3691	3648	3616	3573	3707	3632	387	1095	500	2780	5	1	77310863	2845	9.97	0.30	12	0.34	369.00	12086.00	4510	20231024	-18.40	3185	20230324	15.54	3750	-1.87	20240207	3295	11.68	20240118	4510	-18.40	20231024	3185	15.54	20230324	2.03	N	023410	500	386 억	3525149	N	N	20	N	N
61	20240220	130320	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3680	20	2	0.55	863322330	234211	72.72	3670	3715	3665	4755	2565	3660	3686.10	4.56	-11816	3723	3691	3648	3616	3573	3707	3632	387	1095	500	2780	5	1	77310863	2845	9.97	0.30	12	0.30	369.00	12086.00	4510	20231024	-18.40	3185	20230324	15.54	3750	-1.87	20240207	3295	11.68	20240118	4510	-18.40	20231024	3185	15.54	20230324	2.03	N	023410	500	386 억	3525149	N	N	20	N	N
62	20240220	120319	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3675	15	2	0.41	821433560	222809	69.18	3670	3715	3665	4755	2565	3660	3686.73	4.56	-12373	3723	3691	3648	3616	3573	3707	3632	387	1095	500	2780	5	1	77310863	2841	9.96	0.30	12	0.29	369.00	12086.00	4510	20231024	-18.51	3185	20230324	15.38	3750	-2.00	20240207	3295	11.53	20240118	4510	-18.51	20231024	3185	15.38	20230324	2.03	N	023410	500	386 억	3525149	N	N	20	N	N
63	20240220	110319	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3675	15	2	0.41	691508365	187448	58.20	3670	3715	3665	4755	2565	3660	3689.08	4.56	-14708	3723	3691	3648	3616	3573	3707	3632	387	1095	500	2780	5	1	77310863	2841	9.96	0.30	12	0.24	369.00	12086.00	4510	20231024	-18.51	3185	20230324	15.38	3750	-2.00	20240207	3295	11.53	20240118	4510	-18.51	20231024	3185	15.38	20230324	2.03	N	023410	500	386 억	3525149	N	N	20	N	N
64	20240220	100308	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3680	20	2	0.55	238742370	64948	20.17	3670	3685	3665	4755	2565	3660	3675.92	4.56	-2373	3723	3691	3648	3616	3573	3707	3632	387	1095	500	2780	5	1	77310863	2845	9.97	0.30	12	0.08	369.00	12086.00	4510	20231024	-18.40	3185	20230324	15.54	3750	-1.87	20240207	3295	11.68	20240118	4510	-18.40	20231024	3185	15.54	20230324	2.03	N	023410	500	386 억	3525149	N	N	20	N	N
65	20240220	090321	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3665	5	2	0.14	12567750	3427	1.06	3670	3675	3665	4755	2565	3660	3667.49	4.56	-269	3723	3691	3648	3616	3573	3707	3632	387	1095	500	2780	5	1	77310863	2833	9.93	0.30	12	0.00	369.00	12086.00	4510	20231024	-18.74	3185	20230324	15.07	3750	-2.27	20240207	3295	11.23	20240118	4510	-18.74	20231024	3185	15.07	20230324	2.03	N	023410	500	386 억	3525149	N	N	20	N	N
66	20240219	160320	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3660	40	2	1.10	1167485435	319712	125.43	3620	3680	3605	4705	2535	3620	3651.61	4.48	57893	3700	3660	3605	3565	3510	3680	3585	387	1085	500	2750	5	1	77310863	2830	9.92	0.30	12	0.41	369.00	12086.00	4510	20231024	-18.85	3185	20230324	14.91	3750	-2.40	20240207	3295	11.08	20240118	4510	-18.85	20231024	3185	14.91	20230324	2.05	N	023410	500	386 억	3465629	N	N	20	N	N
67	20240219	150321	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3665	45	2	1.24	1050854865	287856	112.94	3620	3680	3605	4705	2535	3620	3650.63	4.48	57532	3700	3660	3605	3565	3510	3680	3585	387	1085	500	2750	5	1	77310863	2833	9.93	0.30	12	0.37	369.00	12086.00	4510	20231024	-18.74	3185	20230324	15.07	3750	-2.27	20240207	3295	11.23	20240118	4510	-18.74	20231024	3185	15.07	20230324	2.05	N	023410	500	386 억	3465629	N	N	26	N	N
68	20240219	140322	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3650	30	2	0.83	968024225	265225	104.06	3620	3680	3605	4705	2535	3620	3649.82	4.48	56359	3700	3660	3605	3565	3510	3680	3585	387	1085	500	2750	5	1	77310863	2822	9.89	0.30	12	0.34	369.00	12086.00	4510	20231024	-19.07	3185	20230324	14.60	3750	-2.67	20240207	3295	10.77	20240118	4510	-19.07	20231024	3185	14.60	20230324	2.05	N	023410	500	386 억	3465629	N	N	26	N	N
69	20240219	130322	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3660	40	2	1.10	782593835	214473	84.15	3620	3680	3605	4705	2535	3620	3648.92	4.48	51462	3700	3660	3605	3565	3510	3680	3585	387	1085	500	2750	5	1	77310863	2830	9.92	0.30	12	0.28	369.00	12086.00	4510	20231024	-18.85	3185	20230324	14.91	3750	-2.40	20240207	3295	11.08	20240118	4510	-18.85	20231024	3185	14.91	20230324	2.05	N	023410	500	386 억	3465629	N	N	26	N	N
70	20240219	120320	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3660	40	2	1.10	550189840	151038	59.26	3620	3665	3605	4705	2535	3620	3642.72	4.48	30419	3700	3660	3605	3565	3510	3680	3585	387	1085	500	2750	5	1	77310863	2830	9.92	0.30	12	0.20	369.00	12086.00	4510	20231024	-18.85	3185	20230324	14.91	3750	-2.40	20240207	3295	11.08	20240118	4510	-18.85	20231024	3185	14.91	20230324	2.05	N	023410	500	386 억	3465629	N	N	26	N	N
71	20240219	110320	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3640	20	2	0.55	420373375	115451	45.30	3620	3660	3605	4705	2535	3620	3641.14	4.48	24395	3700	3660	3605	3565	3510	3680	3585	387	1085	500	2750	5	1	77310863	2814	9.86	0.30	12	0.15	369.00	12086.00	4510	20231024	-19.29	3185	20230324	14.29	3750	-2.93	20240207	3295	10.47	20240118	4510	-19.29	20231024	3185	14.29	20230324	2.05	N	023410	500	386 억	3465629	N	N	26	N	N
72	20240219	100318	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3630	10	2	0.28	329219970	90414	35.47	3620	3660	3605	4705	2535	3620	3641.25	4.48	16838	3700	3660	3605	3565	3510	3680	3585	387	1085	500	2750	5	1	77310863	2806	9.84	0.30	12	0.12	369.00	12086.00	4510	20231024	-19.51	3185	20230324	13.97	3750	-3.20	20240207	3295	10.17	20240118	4510	-19.51	20231024	3185	13.97	20230324	2.05	N	023410	500	386 억	3465629	N	N	26	N	N
73	20240219	090319	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3630	10	2	0.28	15972655	4403	1.73	3620	3630	3605	4705	2535	3620	3627.68	4.48	3493	3700	3660	3605	3565	3510	3680	3585	387	1085	500	2750	5	1	77310863	2806	9.84	0.30	12	0.01	369.00	12086.00	4510	20231024	-19.51	3185	20230324	13.97	3750	-3.20	20240207	3295	10.17	20240118	4510	-19.51	20231024	3185	13.97	20230324	2.05	N	023410	500	386 억	3465629	N	N	26	N	N
74	20240216	160317	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3620	55	2	1.54	913650250	254292	141.95	3580	3645	3550	4630	2500	3565	3592.86	4.38	79926	3638	3601	3578	3541	3518	3590	3530	387	1065	500	2700	5	1	77310863	2799	9.81	0.30	12	0.33	369.00	12086.00	4510	20231024	-19.73	3185	20230324	13.66	3750	-3.47	20240207	3295	9.86	20240118	4510	-19.73	20231024	3185	13.66	20230324	2.05	N	023410	500	386 억	3383801	N	N	26	N	N
75	20240216	150318	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3605	40	2	1.12	763197750	212741	118.76	3580	3620	3550	4630	2500	3565	3587.45	4.38	74741	3638	3601	3578	3541	3518	3590	3530	387	1065	500	2700	5	1	77310863	2787	9.77	0.30	12	0.28	369.00	12086.00	4510	20231024	-20.07	3185	20230324	13.19	3750	-3.87	20240207	3295	9.41	20240118	4510	-20.07	20231024	3185	13.19	20230324	2.05	N	023410	500	386 억	3383801	N	N	34	N	N
76	20240216	140321	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3600	35	2	0.98	704912585	196557	109.72	3580	3620	3550	4630	2500	3565	3586.30	4.38	71228	3638	3601	3578	3541	3518	3590	3530	387	1065	500	2700	5	1	77310863	2783	9.76	0.30	12	0.25	369.00	12086.00	4510	20231024	-20.18	3185	20230324	13.03	3750	-4.00	20240207	3295	9.26	20240118	4510	-20.18	20231024	3185	13.03	20230324	2.05	N	023410	500	386 억	3383801	N	N	34	N	N
77	20240216	130316	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3600	35	2	0.98	484584760	135417	75.59	3580	3605	3550	4630	2500	3565	3578.46	4.38	32516	3638	3601	3578	3541	3518	3590	3530	387	1065	500	2700	5	1	77310863	2783	9.76	0.30	12	0.18	369.00	12086.00	4510	20231024	-20.18	3185	20230324	13.03	3750	-4.00	20240207	3295	9.26	20240118	4510	-20.18	20231024	3185	13.03	20230324	2.05	N	023410	500	386 억	3383801	N	N	34	N	N
78	20240216	120319	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3580	15	2	0.42	332423785	92868	51.84	3580	3605	3550	4630	2500	3565	3579.53	4.38	5305	3638	3601	3578	3541	3518	3590	3530	387	1065	500	2700	5	1	77310863	2768	9.70	0.30	12	0.12	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	3750	-4.53	20240207	3295	8.65	20240118	4510	-20.62	20231024	3185	12.40	20230324	2.05	N	023410	500	386 억	3383801	N	N	34	N	N
79	20240216	110320	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3570	5	2	0.14	269528175	75254	42.01	3580	3605	3550	4630	2500	3565	3581.58	4.38	-5301	3638	3601	3578	3541	3518	3590	3530	387	1065	500	2700	5	1	77310863	2760	9.67	0.30	12	0.10	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	3750	-4.80	20240207	3295	8.35	20240118	4510	-20.84	20231024	3185	12.09	20230324	2.05	N	023410	500	386 억	3383801	N	N	34	N	N
80	20240216	100318	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3590	25	2	0.70	151992415	42353	23.64	3580	3605	3565	4630	2500	3565	3588.71	4.38	-11191	3638	3601	3578	3541	3518	3590	3530	387	1065	500	2700	5	1	77310863	2775	9.73	0.30	12	0.05	369.00	12086.00	4510	20231024	-20.40	3185	20230324	12.72	3750	-4.27	20240207	3295	8.95	20240118	4510	-20.40	20231024	3185	12.72	20230324	2.05	N	023410	500	386 억	3383801	N	N	34	N	N
81	20240216	090314	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3580	15	2	0.42	6593915	1842	1.03	3580	3580	3575	4630	2500	3565	3579.82	4.38	-378	3638	3601	3578	3541	3518	3590	3530	387	1065	500	2700	5	1	77310863	2768	9.70	0.30	12	0.00	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	3750	-4.53	20240207	3295	8.65	20240118	4510	-20.62	20231024	3185	12.40	20230324	2.05	N	023410	500	386 억	3383801	N	N	34	N	N
82	20240215	160317	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3565	-35	5	-0.97	637735420	178597	68.78	3600	3615	3555	4680	2520	3600	3570.81	4.40	-15023	3663	3631	3598	3566	3533	3615	3550	387	1080	500	2730	5	1	77310863	2756	9.66	0.29	12	0.23	369.00	12086.00	4510	20231024	-20.95	3185	20230324	11.93	3750	-4.93	20240207	3295	8.19	20240118	4510	-20.95	20231024	3185	11.93	20230324	2.05	N	023410	500	386 억	3399639	N	N	34	N	N
83	20240215	150318	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3570	-30	5	-0.83	591612855	165648	63.80	3600	3615	3555	4680	2520	3600	3571.51	4.40	-10543	3663	3631	3598	3566	3533	3615	3550	387	1080	500	2730	5	1	77310863	2760	9.67	0.30	12	0.21	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	3750	-4.80	20240207	3295	8.35	20240118	4510	-20.84	20231024	3185	12.09	20230324	2.05	N	023410	500	386 억	3399639	N	N	225	N	N
84	20240215	140316	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3560	-40	5	-1.11	520314950	145643	56.09	3600	3615	3555	4680	2520	3600	3572.54	4.40	909	3663	3631	3598	3566	3533	3615	3550	387	1080	500	2730	5	1	77310863	2752	9.65	0.29	12	0.19	369.00	12086.00	4510	20231024	-21.06	3185	20230324	11.77	3750	-5.07	20240207	3295	8.04	20240118	4510	-21.06	20231024	3185	11.77	20230324	2.05	N	023410	500	386 억	3399639	N	N	225	N	N
85	20240215	130315	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3580	-20	5	-0.56	488706040	136780	52.68	3600	3615	3555	4680	2520	3600	3572.93	4.40	3466	3663	3631	3598	3566	3533	3615	3550	387	1080	500	2730	5	1	77310863	2768	9.70	0.30	12	0.18	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	3750	-4.53	20240207	3295	8.65	20240118	4510	-20.62	20231024	3185	12.40	20230324	2.05	N	023410	500	386 억	3399639	N	N	225	N	N
86	20240215	120316	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3570	-30	5	-0.83	384325885	107565	41.43	3600	3615	3555	4680	2520	3600	3572.96	4.40	-5562	3663	3631	3598	3566	3533	3615	3550	387	1080	500	2730	5	1	77310863	2760	9.67	0.30	12	0.14	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	3750	-4.80	20240207	3295	8.35	20240118	4510	-20.84	20231024	3185	12.09	20230324	2.05	N	023410	500	386 억	3399639	N	N	225	N	N
87	20240215	110314	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3575	-25	5	-0.69	273110470	76385	29.42	3600	3615	3555	4680	2520	3600	3575.45	4.40	-2991	3663	3631	3598	3566	3533	3615	3550	387	1080	500	2730	5	1	77310863	2764	9.69	0.30	12	0.10	369.00	12086.00	4510	20231024	-20.73	3185	20230324	12.24	3750	-4.67	20240207	3295	8.50	20240118	4510	-20.73	20231024	3185	12.24	20230324	2.05	N	023410	500	386 억	3399639	N	N	225	N	N
88	20240215	100315	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3565	-35	5	-0.97	176646285	49322	19.00	3600	3615	3565	4680	2520	3600	3581.49	4.40	-6623	3663	3631	3598	3566	3533	3615	3550	387	1080	500	2730	5	1	77310863	2756	9.66	0.29	12	0.06	369.00	12086.00	4510	20231024	-20.95	3185	20230324	11.93	3750	-4.93	20240207	3295	8.19	20240118	4510	-20.95	20231024	3185	11.93	20230324	2.05	N	023410	500	386 억	3399639	N	N	225	N	N
89	20240215	090313	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3605	5	2	0.14	15222730	4225	1.63	3600	3615	3600	4680	2520	3600	3603.01	4.40	437	3663	3631	3598	3566	3533	3615	3550	387	1080	500	2730	5	1	77310863	2787	9.77	0.30	12	0.01	369.00	12086.00	4510	20231024	-20.07	3185	20230324	13.19	3750	-3.87	20240207	3295	9.41	20240118	4510	-20.07	20231024	3185	13.19	20230324	2.05	N	023410	500	386 억	3399639	N	N	225	N	N
90	20240214	160313	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3600	-20	5	-0.55	927134780	258494	139.23	3625	3630	3565	4705	2535	3620	3586.62	4.30	76681	3653	3636	3623	3606	3593	3645	3615	387	1085	500	2750	5	1	77310863	2783	9.76	0.30	12	0.33	369.00	12086.00	4510	20231024	-20.18	3185	20230324	13.03	3750	-4.00	20240207	3295	9.26	20240118	4510	-20.18	20231024	3185	13.03	20230324	2.05	N	023410	500	386 억	3324351	N	N	225	N	N
91	20240214	150314	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3590	-30	5	-0.83	879645335	245280	132.11	3625	3630	3565	4705	2535	3620	3586.28	4.30	75809	3653	3636	3623	3606	3593	3645	3615	387	1085	500	2750	5	1	77310863	2775	9.73	0.30	12	0.32	369.00	12086.00	4510	20231024	-20.40	3185	20230324	12.72	3750	-4.27	20240207	3295	8.95	20240118	4510	-20.40	20231024	3185	12.72	20230324	2.05	N	023410	500	386 억	3324351	N	N	61	N	N
92	20240214	140312	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3590	-30	5	-0.83	807860370	225313	121.36	3625	3630	3565	4705	2535	3620	3585.49	4.30	81203	3653	3636	3623	3606	3593	3645	3615	387	1085	500	2750	5	1	77310863	2775	9.73	0.30	12	0.29	369.00	12086.00	4510	20231024	-20.40	3185	20230324	12.72	3750	-4.27	20240207	3295	8.95	20240118	4510	-20.40	20231024	3185	12.72	20230324	2.05	N	023410	500	386 억	3324351	N	N	61	N	N
93	20240214	130314	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3585	-35	5	-0.97	743789710	207438	111.73	3625	3630	3565	4705	2535	3620	3585.58	4.30	76388	3653	3636	3623	3606	3593	3645	3615	387	1085	500	2750	5	1	77310863	2772	9.72	0.30	12	0.27	369.00	12086.00	4510	20231024	-20.51	3185	20230324	12.56	3750	-4.40	20240207	3295	8.80	20240118	4510	-20.51	20231024	3185	12.56	20230324	2.05	N	023410	500	386 억	3324351	N	N	61	N	N
94	20240214	120312	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3570	-50	5	-1.38	666270815	185743	100.04	3625	3630	3565	4705	2535	3620	3587.04	4.30	65815	3653	3636	3623	3606	3593	3645	3615	387	1085	500	2750	5	1	77310863	2760	9.67	0.30	12	0.24	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	3750	-4.80	20240207	3295	8.35	20240118	4510	-20.84	20231024	3185	12.09	20230324	2.05	N	023410	500	386 억	3324351	N	N	61	N	N
95	20240214	110314	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3575	-45	5	-1.24	570549535	158941	85.61	3625	3630	3570	4705	2535	3620	3589.67	4.30	54891	3653	3636	3623	3606	3593	3645	3615	387	1085	500	2750	5	1	77310863	2764	9.69	0.30	12	0.21	369.00	12086.00	4510	20231024	-20.73	3185	20230324	12.24	3750	-4.67	20240207	3295	8.50	20240118	4510	-20.73	20231024	3185	12.24	20230324	2.05	N	023410	500	386 억	3324351	N	N	61	N	N
96	20240214	090309	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3630	10	2	0.28	16847100	4649	2.50	3625	3630	3615	4705	2535	3620	3623.90	4.30	-468	3653	3636	3623	3606	3593	3645	3615	387	1085	500	2750	5	1	77310863	2806	9.84	0.30	12	0.01	369.00	12086.00	4510	20231024	-19.51	3185	20230324	13.97	3750	-3.20	20240207	3295	10.17	20240118	4510	-19.51	20231024	3185	13.97	20230324	2.05	N	023410	500	386 억	3324351	N	N	61	N	N
97	20240213	160309	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3620	5	2	0.14	668908355	184702	48.55	3610	3640	3610	4695	2535	3615	3621.56	4.25	38871	3705	3660	3630	3585	3555	3645	3570	387	1080	500	2740	5	1	77310863	2799	9.81	0.30	12	0.24	369.00	12086.00	4510	20231024	-19.73	3185	20230324	13.66	3750	-3.47	20240207	3295	9.86	20240118	4510	-19.73	20231024	3185	13.66	20230324	2.09	N	023410	500	386 억	3285688	N	N	61	N	N
98	20240213	150306	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3620	5	2	0.14	634558840	175204	46.05	3610	3640	3610	4695	2535	3615	3621.83	4.25	38889	3705	3660	3630	3585	3555	3645	3570	387	1080	500	2740	5	1	77310863	2799	9.81	0.30	12	0.23	369.00	12086.00	4510	20231024	-19.73	3185	20230324	13.66	3750	-3.47	20240207	3295	9.86	20240118	4510	-19.73	20231024	3185	13.66	20230324	2.09	N	023410	500	386 억	3285688	N	N	294	N	N
99	20240213	140315	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3615	0	3	0.00	558432250	154151	40.52	3610	3640	3610	4695	2535	3615	3622.63	4.25	42116	3705	3660	3630	3585	3555	3645	3570	387	1080	500	2740	5	1	77310863	2795	9.80	0.30	12	0.20	369.00	12086.00	4510	20231024	-19.84	3185	20230324	13.50	3750	-3.60	20240207	3295	9.71	20240118	4510	-19.84	20231024	3185	13.50	20230324	2.09	N	023410	500	386 억	3285688	N	N	294	N	N
100	20240213	130311	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3620	5	2	0.14	484591270	133734	35.15	3610	3640	3610	4695	2535	3615	3623.55	4.25	41320	3705	3660	3630	3585	3555	3645	3570	387	1080	500	2740	5	1	77310863	2799	9.81	0.30	12	0.17	369.00	12086.00	4510	20231024	-19.73	3185	20230324	13.66	3750	-3.47	20240207	3295	9.86	20240118	4510	-19.73	20231024	3185	13.66	20230324	2.09	N	023410	500	386 억	3285688	N	N	294	N	N
101	20240213	120312	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3630	15	2	0.41	454224105	125348	32.95	3610	3640	3610	4695	2535	3615	3623.70	4.25	39179	3705	3660	3630	3585	3555	3645	3570	387	1080	500	2740	5	1	77310863	2806	9.84	0.30	12	0.16	369.00	12086.00	4510	20231024	-19.51	3185	20230324	13.97	3750	-3.20	20240207	3295	10.17	20240118	4510	-19.51	20231024	3185	13.97	20230324	2.09	N	023410	500	386 억	3285688	N	N	294	N	N
102	20240213	110313	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3630	15	2	0.41	308410845	85112	22.37	3610	3640	3610	4695	2535	3615	3623.59	4.25	20370	3705	3660	3630	3585	3555	3645	3570	387	1080	500	2740	5	1	77310863	2806	9.84	0.30	12	0.11	369.00	12086.00	4510	20231024	-19.51	3185	20230324	13.97	3750	-3.20	20240207	3295	10.17	20240118	4510	-19.51	20231024	3185	13.97	20230324	2.09	N	023410	500	386 억	3285688	N	N	294	N	N
103	20240213	100249	55	30.00	KOSDAQ		비금속	N	N	N	Y	40	N	3625	10	2	0.28	186670900	51558	13.55	3610	3640	3610	4695	2535	3615	3620.60	4.25	13072	3705	3660	3630	3585	3555	3645	3570	387	1080	500	2740	5	1	77310863	2803	9.82	0.30	12	0.07	369.00	12086.00	4510	20231024	-19.62	3185	20230324	13.81	3750	-3.33	20240207	3295	10.02	20240118	4510	-19.62	20231024	3185	13.81	20230324	2.09	N	023410	500	386 억	3285688	N	N	294	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History