KissMeData/032940/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	45	2	1.18	281643010	72577	533.85	3850	3950	3785	4955	2675	3815	3880.85	1.48	-3071	3925	3870	3815	3760	3705	3897	3787	91	1140	500	2670	5	1	18193230	702	1.84	0.28	12	0.40	2102.00	13943.00	4635	20230615	-16.72	3090	20231020	24.92	4450	-13.26	20240202	3405	13.36	20240112	4635	-16.72	20230615	3090	24.92	20231020	1.30	N	032940	500	90 억	268791	N	N	N	N
3	20240229	150405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	55	2	1.44	262107345	67521	496.66	3850	3950	3785	4955	2675	3815	3881.87	1.48	-2378	3925	3870	3815	3760	3705	3897	3787	91	1140	500	2670	5	1	18193230	704	1.84	0.28	12	0.37	2102.00	13943.00	4635	20230615	-16.50	3090	20231020	25.24	4450	-13.03	20240202	3405	13.66	20240112	4635	-16.50	20230615	3090	25.24	20231020	1.30	N	032940	500	90 억	268791	N	N	N	N
4	20240229	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	55	2	1.44	234459915	60334	443.80	3850	3950	3785	4955	2675	3815	3886.04	1.48	-2777	3925	3870	3815	3760	3705	3897	3787	91	1140	500	2670	5	1	18193230	704	1.84	0.28	12	0.33	2102.00	13943.00	4635	20230615	-16.50	3090	20231020	25.24	4450	-13.03	20240202	3405	13.66	20240112	4635	-16.50	20230615	3090	25.24	20231020	1.30	N	032940	500	90 억	268791	N	N	N	N
5	20240229	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	65	2	1.70	130262885	33585	247.04	3850	3950	3785	4955	2675	3815	3878.62	1.48	-1512	3925	3870	3815	3760	3705	3897	3787	91	1140	500	2670	5	1	18193230	706	1.85	0.28	12	0.18	2102.00	13943.00	4635	20230615	-16.29	3090	20231020	25.57	4450	-12.81	20240202	3405	13.95	20240112	4635	-16.29	20230615	3090	25.57	20231020	1.30	N	032940	500	90 억	268791	N	N	N	N
6	20240229	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	70	2	1.83	92660555	23824	175.24	3850	3950	3785	4955	2675	3815	3889.41	1.48	-4921	3925	3870	3815	3760	3705	3897	3787	91	1140	500	2670	5	1	18193230	707	1.85	0.28	12	0.13	2102.00	13943.00	4635	20230615	-16.18	3090	20231020	25.73	4450	-12.70	20240202	3405	14.10	20240112	4635	-16.18	20230615	3090	25.73	20231020	1.30	N	032940	500	90 억	268791	N	N	N	N
7	20240229	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3890	75	2	1.97	73429850	18882	138.89	3850	3950	3785	4955	2675	3815	3888.92	1.48	-5673	3925	3870	3815	3760	3705	3897	3787	91	1140	500	2670	5	1	18193230	708	1.85	0.28	12	0.10	2102.00	13943.00	4635	20230615	-16.07	3090	20231020	25.89	4450	-12.58	20240202	3405	14.24	20240112	4635	-16.07	20230615	3090	25.89	20231020	1.30	N	032940	500	90 억	268791	N	N	N	N
8	20240229	100407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	5	2	0.13	17942980	4689	34.49	3850	3855	3785	4955	2675	3815	3826.64	1.48	-880	3925	3870	3815	3760	3705	3897	3787	91	1140	500	2670	5	1	18193230	695	1.82	0.27	12	0.03	2102.00	13943.00	4635	20230615	-17.58	3090	20231020	23.62	4450	-14.16	20240202	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	1.30	N	032940	500	90 억	268791	N	N	N	N
9	20240229	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	35	2	0.92	2375265	617	4.54	3850	3855	3845	4955	2675	3815	3850.27	1.48	-326	3925	3870	3815	3760	3705	3897	3787	91	1140	500	2670	5	1	18193230	700	1.83	0.28	12	0.00	2102.00	13943.00	4635	20230615	-16.94	3090	20231020	24.60	4450	-13.48	20240202	3405	13.07	20240112	4635	-16.94	20230615	3090	24.60	20231020	1.30	N	032940	500	90 억	268791	N	N	N	N
10	20240228	160344	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	25	2	0.66	50763520	13289	21.37	3770	3870	3760	4925	2655	3790	3819.97	1.50	-3353	4013	3901	3838	3726	3663	3870	3695	91	1135	500	2650	5	1	18193230	694	1.81	0.27	12	0.07	2102.00	13943.00	4635	20230615	-17.69	3090	20231020	23.46	4450	-14.27	20240202	3405	12.04	20240112	4635	-17.69	20230615	3090	23.46	20231020	1.32	N	032940	500	90 억	272143	N	N	N	N
11	20240228	150346	57	100.00	KOSDAQ	유통	N	N	N	N	N	3825	35	2	0.92	45673210	11955	19.22	3770	3870	3760	4925	2655	3790	3820.43	1.50	-3348	4013	3901	3838	3726	3663	3870	3695	91	1135	500	2650	5	1	18193230	696	1.82	0.27	12	0.07	2102.00	13943.00	4635	20230615	-17.48	3090	20231020	23.79	4450	-14.04	20240202	3405	12.33	20240112	4635	-17.48	20230615	3090	23.79	20231020	1.32	N	032940	500	90 억	272143	N	N	N	N
12	20240228	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	45	2	1.19	44396620	11621	18.69	3770	3870	3760	4925	2655	3790	3820.38	1.50	-3323	4013	3901	3838	3726	3663	3870	3695	91	1135	500	2650	5	1	18193230	698	1.82	0.28	12	0.06	2102.00	13943.00	4635	20230615	-17.26	3090	20231020	24.11	4450	-13.82	20240202	3405	12.63	20240112	4635	-17.26	20230615	3090	24.11	20231020	1.32	N	032940	500	90 억	272143	N	N	N	N
13	20240228	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	30	2	0.79	38830960	10171	16.35	3770	3870	3760	4925	2655	3790	3817.82	1.50	-3893	4013	3901	3838	3726	3663	3870	3695	91	1135	500	2650	5	1	18193230	695	1.82	0.27	12	0.06	2102.00	13943.00	4635	20230615	-17.58	3090	20231020	23.62	4450	-14.16	20240202	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	1.32	N	032940	500	90 억	272143	N	N	N	N
14	20240228	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	40	2	1.06	31840045	8342	13.41	3770	3870	3760	4925	2655	3790	3816.84	1.50	-3656	4013	3901	3838	3726	3663	3870	3695	91	1135	500	2650	5	1	18193230	697	1.82	0.27	12	0.05	2102.00	13943.00	4635	20230615	-17.37	3090	20231020	23.95	4450	-13.93	20240202	3405	12.48	20240112	4635	-17.37	20230615	3090	23.95	20231020	1.32	N	032940	500	90 억	272143	N	N	N	N
15	20240228	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	3825	35	2	0.92	18139765	4767	7.67	3770	3870	3760	4925	2655	3790	3805.29	1.50	-901	4013	3901	3838	3726	3663	3870	3695	91	1135	500	2650	5	1	18193230	696	1.82	0.27	12	0.03	2102.00	13943.00	4635	20230615	-17.48	3090	20231020	23.79	4450	-14.04	20240202	3405	12.33	20240112	4635	-17.48	20230615	3090	23.79	20231020	1.32	N	032940	500	90 억	272143	N	N	N	N
16	20240228	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	60	2	1.58	12387890	3266	5.25	3770	3850	3760	4925	2655	3790	3792.99	1.50	-249	4013	3901	3838	3726	3663	3870	3695	91	1135	500	2650	5	1	18193230	700	1.83	0.28	12	0.02	2102.00	13943.00	4635	20230615	-16.94	3090	20231020	24.60	4450	-13.48	20240202	3405	13.07	20240112	4635	-16.94	20230615	3090	24.60	20231020	1.32	N	032940	500	90 억	272143	N	N	N	N
17	20240228	090406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	20	2	0.53	471585	125	0.20	3770	3810	3770	4925	2655	3790	3772.40	1.50	-15	4013	3901	3838	3726	3663	3870	3695	91	1135	500	2650	5	1	18193230	693	1.81	0.27	12	0.00	2102.00	13943.00	4635	20230615	-17.80	3090	20231020	23.30	4450	-14.38	20240202	3405	11.89	20240112	4635	-17.80	20230615	3090	23.30	20231020	1.32	N	032940	500	90 억	272143	N	N	N	N
18	20240227	160407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	-120	5	-3.07	237688125	62038	139.45	3950	3950	3775	5080	2740	3910	3831.15	1.44	10349	4070	3990	3945	3865	3820	3967	3842	91	1170	500	2730	5	1	18193230	690	1.80	0.27	12	0.34	2102.00	13943.00	4635	20230615	-18.23	3090	20231020	22.65	4450	-14.83	20240202	3405	11.31	20240112	4635	-18.23	20230615	3090	22.65	20231020	1.35	N	032940	500	90 억	261787	N	N	N	N
19	20240227	150406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	-120	5	-3.07	231928865	60519	136.04	3950	3950	3775	5080	2740	3910	3832.15	1.44	10600	4070	3990	3945	3865	3820	3967	3842	91	1170	500	2730	5	1	18193230	690	1.80	0.27	12	0.33	2102.00	13943.00	4635	20230615	-18.23	3090	20231020	22.65	4450	-14.83	20240202	3405	11.31	20240112	4635	-18.23	20230615	3090	22.65	20231020	1.35	N	032940	500	90 억	261787	N	N	N	N
20	20240227	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	-90	5	-2.30	199232975	51905	116.67	3950	3950	3800	5080	2740	3910	3838.22	1.44	9145	4070	3990	3945	3865	3820	3967	3842	91	1170	500	2730	5	1	18193230	695	1.82	0.27	12	0.29	2102.00	13943.00	4635	20230615	-17.58	3090	20231020	23.62	4450	-14.16	20240202	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	1.35	N	032940	500	90 억	261787	N	N	N	N
21	20240227	130339	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-80	5	-2.05	193099425	50304	113.08	3950	3950	3800	5080	2740	3910	3838.45	1.44	9221	4070	3990	3945	3865	3820	3967	3842	91	1170	500	2730	5	1	18193230	697	1.82	0.27	12	0.28	2102.00	13943.00	4635	20230615	-17.37	3090	20231020	23.95	4450	-13.93	20240202	3405	12.48	20240112	4635	-17.37	20230615	3090	23.95	20231020	1.35	N	032940	500	90 억	261787	N	N	N	N
22	20240227	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	-100	5	-2.56	174723220	45484	102.24	3950	3950	3800	5080	2740	3910	3841.21	1.44	8527	4070	3990	3945	3865	3820	3967	3842	91	1170	500	2730	5	1	18193230	693	1.81	0.27	12	0.25	2102.00	13943.00	4635	20230615	-17.80	3090	20231020	23.30	4450	-14.38	20240202	3405	11.89	20240112	4635	-17.80	20230615	3090	23.30	20231020	1.35	N	032940	500	90 억	261787	N	N	N	N
23	20240227	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	-90	5	-2.30	172937535	45016	101.19	3950	3950	3800	5080	2740	3910	3841.48	1.44	8499	4070	3990	3945	3865	3820	3967	3842	91	1170	500	2730	5	1	18193230	695	1.82	0.27	12	0.25	2102.00	13943.00	4635	20230615	-17.58	3090	20231020	23.62	4450	-14.16	20240202	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	1.35	N	032940	500	90 억	261787	N	N	N	N
24	20240227	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-80	5	-2.05	126657660	32890	73.93	3950	3950	3800	5080	2740	3910	3850.69	1.44	6504	4070	3990	3945	3865	3820	3967	3842	91	1170	500	2730	5	1	18193230	697	1.82	0.27	12	0.18	2102.00	13943.00	4635	20230615	-17.37	3090	20231020	23.95	4450	-13.93	20240202	3405	12.48	20240112	4635	-17.37	20230615	3090	23.95	20231020	1.35	N	032940	500	90 억	261787	N	N	N	N
25	20240227	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	35	2	0.90	4547750	1153	2.59	3950	3950	3945	5080	2740	3910	3949.01	1.44	-275	4070	3990	3945	3865	3820	3967	3842	91	1170	500	2730	5	1	18193230	718	1.88	0.28	12	0.01	2102.00	13943.00	4635	20230615	-14.89	3090	20231020	27.67	4450	-11.35	20240202	3405	15.86	20240112	4635	-14.89	20230615	3090	27.67	20231020	1.35	N	032940	500	90 억	261787	N	N	N	N
26	20240226	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	-120	5	-2.98	174347400	44280	77.77	4025	4025	3900	5230	2825	4030	3937.38	1.40	6559	4240	4135	3970	3865	3700	4052	3782	91	1200	500	2820	5	1	18193230	711	1.86	0.28	12	0.24	2102.00	13943.00	4635	20230615	-15.64	3090	20231020	26.54	4450	-12.13	20240202	3405	14.83	20240112	4635	-15.64	20230615	3090	26.54	20231020	1.35	N	032940	500	90 억	255201	N	N	N	N
27	20240226	150404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	-105	5	-2.61	165298580	41967	73.71	4025	4025	3900	5230	2825	4030	3938.78	1.40	6253	4240	4135	3970	3865	3700	4052	3782	91	1200	500	2820	5	1	18193230	714	1.87	0.28	12	0.23	2102.00	13943.00	4635	20230615	-15.32	3090	20231020	27.02	4450	-11.80	20240202	3405	15.27	20240112	4635	-15.32	20230615	3090	27.02	20231020	1.35	N	032940	500	90 억	255201	N	N	N	N
28	20240226	140404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	-115	5	-2.85	147547215	37446	65.77	4025	4025	3900	5230	2825	4030	3940.27	1.40	7182	4240	4135	3970	3865	3700	4052	3782	91	1200	500	2820	5	1	18193230	712	1.86	0.28	12	0.21	2102.00	13943.00	4635	20230615	-15.53	3090	20231020	26.70	4450	-12.02	20240202	3405	14.98	20240112	4635	-15.53	20230615	3090	26.70	20231020	1.35	N	032940	500	90 억	255201	N	N	N	N
29	20240226	130404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	-115	5	-2.85	141565580	35917	63.08	4025	4025	3900	5230	2825	4030	3941.46	1.40	6710	4240	4135	3970	3865	3700	4052	3782	91	1200	500	2820	5	1	18193230	712	1.86	0.28	12	0.20	2102.00	13943.00	4635	20230615	-15.53	3090	20231020	26.70	4450	-12.02	20240202	3405	14.98	20240112	4635	-15.53	20230615	3090	26.70	20231020	1.35	N	032940	500	90 억	255201	N	N	N	N
30	20240226	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	-75	5	-1.86	131807700	33426	58.71	4025	4025	3900	5230	2825	4030	3943.27	1.40	6464	4240	4135	3970	3865	3700	4052	3782	91	1200	500	2820	5	1	18193230	720	1.88	0.28	12	0.18	2102.00	13943.00	4635	20230615	-14.67	3090	20231020	27.99	4450	-11.12	20240202	3405	16.15	20240112	4635	-14.67	20230615	3090	27.99	20231020	1.35	N	032940	500	90 억	255201	N	N	N	N
31	20240226	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	-90	5	-2.23	69070850	17435	30.62	4025	4025	3940	5230	2825	4030	3961.62	1.40	4533	4240	4135	3970	3865	3700	4052	3782	91	1200	500	2820	5	1	18193230	717	1.87	0.28	12	0.10	2102.00	13943.00	4635	20230615	-14.99	3090	20231020	27.51	4450	-11.46	20240202	3405	15.71	20240112	4635	-14.99	20230615	3090	27.51	20231020	1.35	N	032940	500	90 억	255201	N	N	N	N
32	20240226	100358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	-75	5	-1.86	40328170	10158	17.84	4025	4025	3950	5230	2825	4030	3970.09	1.40	1529	4240	4135	3970	3865	3700	4052	3782	91	1200	500	2820	5	1	18193230	720	1.88	0.28	12	0.06	2102.00	13943.00	4635	20230615	-14.67	3090	20231020	27.99	4450	-11.12	20240202	3405	16.15	20240112	4635	-14.67	20230615	3090	27.99	20231020	1.35	N	032940	500	90 억	255201	N	N	N	N
33	20240226	090358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-10	5	-0.25	128670	32	0.06	4025	4025	4005	5230	2825	4030	4020.94	1.40	-3	4240	4135	3970	3865	3700	4052	3782	91	1200	500	2820	5	1	18193230	731	1.91	0.29	12	0.00	2102.00	13943.00	4635	20230615	-13.27	3090	20231020	30.10	4450	-9.66	20240202	3405	18.06	20240112	4635	-13.27	20230615	3090	30.10	20231020	1.35	N	032940	500	90 억	255201	N	N	N	N
34	20240223	160401	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-25	5	-0.62	227418910	56699	125.85	4075	4075	3805	5270	2840	4055	4010.71	1.32	14542	4115	4085	4045	4015	3975	4065	3995	91	1215	500	2830	5	1	18193230	733	1.92	0.29	12	0.31	2102.00	13943.00	4635	20230615	-13.05	3090	20231020	30.42	4450	-9.44	20240202	3405	18.36	20240112	4635	-13.05	20230615	3090	30.42	20231020	1.35	N	032940	500	90 억	240656	N	N	N	N
35	20240223	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-15	5	-0.37	215493980	53741	119.28	4075	4075	3805	5270	2840	4055	4009.86	1.32	14274	4115	4085	4045	4015	3975	4065	3995	91	1215	500	2830	5	1	18193230	735	1.92	0.29	12	0.30	2102.00	13943.00	4635	20230615	-12.84	3090	20231020	30.74	4450	-9.21	20240202	3405	18.65	20240112	4635	-12.84	20230615	3090	30.74	20231020	1.35	N	032940	500	90 억	240656	N	N	N	N
36	20240223	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-30	5	-0.74	206559545	51529	114.37	4075	4075	3805	5270	2840	4055	4008.61	1.32	14687	4115	4085	4045	4015	3975	4065	3995	91	1215	500	2830	5	1	18193230	732	1.91	0.29	12	0.28	2102.00	13943.00	4635	20230615	-13.16	3090	20231020	30.26	4450	-9.55	20240202	3405	18.21	20240112	4635	-13.16	20230615	3090	30.26	20231020	1.35	N	032940	500	90 억	240656	N	N	N	N
37	20240223	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-30	5	-0.74	196181165	48950	108.65	4075	4075	3805	5270	2840	4055	4007.79	1.32	13620	4115	4085	4045	4015	3975	4065	3995	91	1215	500	2830	5	1	18193230	732	1.91	0.29	12	0.27	2102.00	13943.00	4635	20230615	-13.16	3090	20231020	30.26	4450	-9.55	20240202	3405	18.21	20240112	4635	-13.16	20230615	3090	30.26	20231020	1.35	N	032940	500	90 억	240656	N	N	N	N
38	20240223	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-15	5	-0.37	169642900	42363	94.03	4075	4075	3805	5270	2840	4055	4004.51	1.32	12653	4115	4085	4045	4015	3975	4065	3995	91	1215	500	2830	5	1	18193230	735	1.92	0.29	12	0.23	2102.00	13943.00	4635	20230615	-12.84	3090	20231020	30.74	4450	-9.21	20240202	3405	18.65	20240112	4635	-12.84	20230615	3090	30.74	20231020	1.35	N	032940	500	90 억	240656	N	N	N	N
39	20240223	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	-20	5	-0.49	163389280	40813	90.59	4075	4075	3805	5270	2840	4055	4003.36	1.32	12364	4115	4085	4045	4015	3975	4065	3995	91	1215	500	2830	5	1	18193230	734	1.92	0.29	12	0.22	2102.00	13943.00	4635	20230615	-12.94	3090	20231020	30.58	4450	-9.33	20240202	3405	18.50	20240112	4635	-12.94	20230615	3090	30.58	20231020	1.35	N	032940	500	90 억	240656	N	N	N	N
40	20240223	100356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-35	5	-0.86	147384230	36841	81.77	4075	4075	3805	5270	2840	4055	4000.55	1.32	9829	4115	4085	4045	4015	3975	4065	3995	91	1215	500	2830	5	1	18193230	731	1.91	0.29	12	0.20	2102.00	13943.00	4635	20230615	-13.27	3090	20231020	30.10	4450	-9.66	20240202	3405	18.06	20240112	4635	-13.27	20230615	3090	30.10	20231020	1.35	N	032940	500	90 억	240656	N	N	N	N
41	20240223	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	0	3	0.00	1800185	443	0.98	4075	4075	4055	5270	2840	4055	4063.62	1.32	-164	4115	4085	4045	4015	3975	4065	3995	91	1215	500	2830	5	1	18193230	738	1.93	0.29	12	0.00	2102.00	13943.00	4635	20230615	-12.51	3090	20231020	31.23	4450	-8.88	20240202	3405	19.09	20240112	4635	-12.51	20230615	3090	31.23	20231020	1.35	N	032940	500	90 억	240656	N	N	N	N
42	20240222	160349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-5	5	-0.12	182133720	45044	60.14	4060	4075	4005	5270	2845	4060	4043.46	1.38	-10228	4240	4150	4090	4000	3940	4120	3970	91	1210	500	2840	5	1	18193230	738	1.93	0.29	12	0.25	2102.00	13943.00	4635	20230615	-12.51	3090	20231020	31.23	4450	-8.88	20240202	3405	19.09	20240112	4635	-12.51	20230615	3090	31.23	20231020	1.38	N	032940	500	90 억	250883	N	N	N	N
43	20240222	150358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-15	5	-0.37	162155575	40106	53.54	4060	4075	4005	5270	2845	4060	4043.17	1.38	-9208	4240	4150	4090	4000	3940	4120	3970	91	1210	500	2840	5	1	18193230	736	1.92	0.29	12	0.22	2102.00	13943.00	4635	20230615	-12.73	3090	20231020	30.91	4450	-9.10	20240202	3405	18.80	20240112	4635	-12.73	20230615	3090	30.91	20231020	1.38	N	032940	500	90 억	250883	N	N	N	N
44	20240222	140356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	-55	5	-1.35	135640785	33556	44.80	4060	4075	4005	5270	2845	4060	4042.22	1.38	-7085	4240	4150	4090	4000	3940	4120	3970	91	1210	500	2840	5	1	18193230	729	1.91	0.29	12	0.18	2102.00	13943.00	4635	20230615	-13.59	3090	20231020	29.61	4450	-10.00	20240202	3405	17.62	20240112	4635	-13.59	20230615	3090	29.61	20231020	1.38	N	032940	500	90 억	250883	N	N	N	N
45	20240222	130348	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-30	5	-0.74	108226355	26736	35.69	4060	4075	4020	5270	2845	4060	4047.96	1.38	-7119	4240	4150	4090	4000	3940	4120	3970	91	1210	500	2840	5	1	18193230	733	1.92	0.29	12	0.15	2102.00	13943.00	4635	20230615	-13.05	3090	20231020	30.42	4450	-9.44	20240202	3405	18.36	20240112	4635	-13.05	20230615	3090	30.42	20231020	1.38	N	032940	500	90 억	250883	N	N	N	N
46	20240222	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	-25	5	-0.62	105645950	26096	34.84	4060	4075	4020	5270	2845	4060	4048.36	1.38	-7101	4240	4150	4090	4000	3940	4120	3970	91	1210	500	2840	5	1	18193230	734	1.92	0.29	12	0.14	2102.00	13943.00	4635	20230615	-12.94	3090	20231020	30.58	4450	-9.33	20240202	3405	18.50	20240112	4635	-12.94	20230615	3090	30.58	20231020	1.38	N	032940	500	90 억	250883	N	N	N	N
47	20240222	110352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	-25	5	-0.62	88558170	21862	29.19	4060	4075	4030	5270	2845	4060	4050.78	1.38	-4684	4240	4150	4090	4000	3940	4120	3970	91	1210	500	2840	5	1	18193230	734	1.92	0.29	12	0.12	2102.00	13943.00	4635	20230615	-12.94	3090	20231020	30.58	4450	-9.33	20240202	3405	18.50	20240112	4635	-12.94	20230615	3090	30.58	20231020	1.38	N	032940	500	90 억	250883	N	N	N	N
48	20240222	100349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	0	3	0.00	42754405	10551	14.09	4060	4075	4030	5270	2845	4060	4052.17	1.38	-2149	4240	4150	4090	4000	3940	4120	3970	91	1210	500	2840	5	1	18193230	739	1.93	0.29	12	0.06	2102.00	13943.00	4635	20230615	-12.41	3090	20231020	31.39	4450	-8.76	20240202	3405	19.24	20240112	4635	-12.41	20230615	3090	31.39	20231020	1.38	N	032940	500	90 억	250883	N	N	N	N
49	20240222	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	0	3	0.00	10014090	2464	3.29	4060	4065	4060	5270	2845	4060	4064.16	1.38	-105	4240	4150	4090	4000	3940	4120	3970	91	1210	500	2840	5	1	18193230	739	1.93	0.29	12	0.01	2102.00	13943.00	4635	20230615	-12.41	3090	20231020	31.39	4450	-8.76	20240202	3405	19.24	20240112	4635	-12.41	20230615	3090	31.39	20231020	1.38	N	032940	500	90 억	250883	N	N	N	N
50	20240221	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	-130	5	-3.10	305632155	74902	75.73	4155	4180	4030	5440	2935	4190	4080.41	1.49	-19556	4316	4252	4176	4112	4036	4215	4075	91	1250	500	2930	5	1	18193230	739	1.93	0.29	12	0.41	2102.00	13943.00	4635	20230615	-12.41	3090	20231020	31.39	4450	-8.76	20240202	3405	19.24	20240112	4635	-12.41	20230615	3090	31.39	20231020	1.36	N	032940	500	90 억	270371	N	N	N	N
51	20240221	150349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-145	5	-3.46	286620200	70210	70.98	4155	4180	4030	5440	2935	4190	4082.28	1.49	-18284	4316	4252	4176	4112	4036	4215	4075	91	1250	500	2930	5	1	18193230	736	1.92	0.29	12	0.39	2102.00	13943.00	4635	20230615	-12.73	3090	20231020	30.91	4450	-9.10	20240202	3405	18.80	20240112	4635	-12.73	20230615	3090	30.91	20231020	1.36	N	032940	500	90 억	270371	N	N	N	N
52	20240221	140350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-135	5	-3.22	245800580	60128	60.79	4155	4180	4045	5440	2935	4190	4087.90	1.49	-11739	4316	4252	4176	4112	4036	4215	4075	91	1250	500	2930	5	1	18193230	738	1.93	0.29	12	0.33	2102.00	13943.00	4635	20230615	-12.51	3090	20231020	31.23	4450	-8.88	20240202	3405	19.09	20240112	4635	-12.51	20230615	3090	31.23	20231020	1.36	N	032940	500	90 억	270371	N	N	N	N
53	20240221	130351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-135	5	-3.22	215014765	52551	53.13	4155	4180	4045	5440	2935	4190	4091.49	1.49	-8336	4316	4252	4176	4112	4036	4215	4075	91	1250	500	2930	5	1	18193230	738	1.93	0.29	12	0.29	2102.00	13943.00	4635	20230615	-12.51	3090	20231020	31.23	4450	-8.88	20240202	3405	19.09	20240112	4635	-12.51	20230615	3090	31.23	20231020	1.36	N	032940	500	90 억	270371	N	N	N	N
54	20240221	120352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	-130	5	-3.10	178943965	43647	44.13	4155	4180	4045	5440	2935	4190	4099.74	1.49	-2840	4316	4252	4176	4112	4036	4215	4075	91	1250	500	2930	5	1	18193230	739	1.93	0.29	12	0.24	2102.00	13943.00	4635	20230615	-12.41	3090	20231020	31.39	4450	-8.76	20240202	3405	19.24	20240112	4635	-12.41	20230615	3090	31.39	20231020	1.36	N	032940	500	90 억	270371	N	N	N	N
55	20240221	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-110	5	-2.63	162972775	39723	40.16	4155	4180	4045	5440	2935	4190	4102.66	1.49	-1337	4316	4252	4176	4112	4036	4215	4075	91	1250	500	2930	5	1	18193230	742	1.94	0.29	12	0.22	2102.00	13943.00	4635	20230615	-11.97	3090	20231020	32.04	4450	-8.31	20240202	3405	19.82	20240112	4635	-11.97	20230615	3090	32.04	20231020	1.36	N	032940	500	90 억	270371	N	N	N	N
56	20240221	100350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-100	5	-2.39	99221285	24043	24.31	4155	4180	4085	5440	2935	4190	4126.74	1.49	3493	4316	4252	4176	4112	4036	4215	4075	91	1250	500	2930	5	1	18193230	744	1.95	0.29	12	0.13	2102.00	13943.00	4635	20230615	-11.76	3090	20231020	32.36	4450	-8.09	20240202	3405	20.12	20240112	4635	-11.76	20230615	3090	32.36	20231020	1.36	N	032940	500	90 억	270371	N	N	N	N
57	20240221	090348	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-40	5	-0.95	8951130	2156	2.18	4155	4155	4105	5440	2935	4190	4151.17	1.49	-468	4316	4252	4176	4112	4036	4215	4075	91	1250	500	2930	5	1	18193230	755	1.97	0.30	12	0.01	2102.00	13943.00	4635	20230615	-10.46	3090	20231020	34.30	4450	-6.74	20240202	3405	21.88	20240112	4635	-10.46	20230615	3090	34.30	20231020	1.36	N	032940	500	90 억	270371	N	N	N	N
58	20240220	160345	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-35	5	-0.83	408833015	98249	28.92	4240	4240	4100	5490	2960	4225	4161.16	1.55	-12293	4545	4385	4210	4050	3875	4465	4130	91	1265	500	2950	5	1	18193230	762	1.99	0.30	12	0.54	2102.00	13943.00	4635	20230615	-9.60	3090	20231020	35.60	4450	-5.84	20240202	3405	23.05	20240112	4635	-9.60	20230615	3090	35.60	20231020	1.32	N	032940	500	90 억	281588	N	N	N	N
59	20240220	150348	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-75	5	-1.78	343721780	82652	24.33	4240	4240	4100	5490	2960	4225	4158.66	1.55	-10515	4545	4385	4210	4050	3875	4465	4130	91	1265	500	2950	5	1	18193230	755	1.97	0.30	12	0.45	2102.00	13943.00	4635	20230615	-10.46	3090	20231020	34.30	4450	-6.74	20240202	3405	21.88	20240112	4635	-10.46	20230615	3090	34.30	20231020	1.32	N	032940	500	90 억	281588	N	N	N	N
60	20240220	140347	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-110	5	-2.60	317717225	76371	22.48	4240	4240	4100	5490	2960	4225	4160.18	1.55	-9665	4545	4385	4210	4050	3875	4465	4130	91	1265	500	2950	5	1	18193230	749	1.96	0.30	12	0.42	2102.00	13943.00	4635	20230615	-11.22	3090	20231020	33.17	4450	-7.53	20240202	3405	20.85	20240112	4635	-11.22	20230615	3090	33.17	20231020	1.32	N	032940	500	90 억	281588	N	N	N	N
61	20240220	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-115	5	-2.72	306572540	73668	21.69	4240	4240	4100	5490	2960	4225	4161.54	1.55	-8765	4545	4385	4210	4050	3875	4465	4130	91	1265	500	2950	5	1	18193230	748	1.96	0.29	12	0.40	2102.00	13943.00	4635	20230615	-11.33	3090	20231020	33.01	4450	-7.64	20240202	3405	20.70	20240112	4635	-11.33	20230615	3090	33.01	20231020	1.32	N	032940	500	90 억	281588	N	N	N	N
62	20240220	120346	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-75	5	-1.78	275752760	66193	19.49	4240	4240	4100	5490	2960	4225	4165.89	1.55	-5821	4545	4385	4210	4050	3875	4465	4130	91	1265	500	2950	5	1	18193230	755	1.97	0.30	12	0.36	2102.00	13943.00	4635	20230615	-10.46	3090	20231020	34.30	4450	-6.74	20240202	3405	21.88	20240112	4635	-10.46	20230615	3090	34.30	20231020	1.32	N	032940	500	90 억	281588	N	N	N	N
63	20240220	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	-65	5	-1.54	235013125	56387	16.60	4240	4240	4100	5490	2960	4225	4167.86	1.55	-2716	4545	4385	4210	4050	3875	4465	4130	91	1265	500	2950	5	1	18193230	757	1.98	0.30	12	0.31	2102.00	13943.00	4635	20230615	-10.25	3090	20231020	34.63	4450	-6.52	20240202	3405	22.17	20240112	4635	-10.25	20230615	3090	34.63	20231020	1.32	N	032940	500	90 억	281588	N	N	N	N
64	20240220	100337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	-55	5	-1.30	196191720	47054	13.85	4240	4240	4100	5490	2960	4225	4169.50	1.55	-3591	4545	4385	4210	4050	3875	4465	4130	91	1265	500	2950	5	1	18193230	759	1.98	0.30	12	0.26	2102.00	13943.00	4635	20230615	-10.03	3090	20231020	34.95	4450	-6.29	20240202	3405	22.47	20240112	4635	-10.03	20230615	3090	34.95	20231020	1.32	N	032940	500	90 억	281588	N	N	N	N
65	20240220	090349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-15	5	-0.36	9656980	2285	0.67	4240	4240	4210	5490	2960	4225	4226.25	1.55	-1409	4545	4385	4210	4050	3875	4465	4130	91	1265	500	2950	5	1	18193230	766	2.00	0.30	12	0.01	2102.00	13943.00	4635	20230615	-9.17	3090	20231020	36.25	4450	-5.39	20240202	3405	23.64	20240112	4635	-9.17	20230615	3090	36.25	20231020	1.32	N	032940	500	90 억	281588	N	N	N	N
66	20240219	160348	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	155	2	3.81	1416865575	337737	298.78	4070	4370	4035	5290	2850	4070	4194.86	1.36	30001	4183	4126	4018	3961	3853	4152	3987	91	1220	500	2840	5	1	18193230	769	2.01	0.30	12	1.86	2102.00	13943.00	4635	20230615	-8.85	3090	20231020	36.73	4450	-5.06	20240202	3405	24.08	20240112	4635	-8.85	20230615	3090	36.73	20231020	1.24	N	032940	500	90 억	247970	N	N	N	N
67	20240219	150350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	130	2	3.19	1319438865	314580	278.29	4070	4370	4035	5290	2850	4070	4194.29	1.36	30240	4183	4126	4018	3961	3853	4152	3987	91	1220	500	2840	5	1	18193230	764	2.00	0.30	12	1.73	2102.00	13943.00	4635	20230615	-9.39	3090	20231020	35.92	4450	-5.62	20240202	3405	23.35	20240112	4635	-9.39	20230615	3090	35.92	20231020	1.24	N	032940	500	90 억	247970	N	N	N	N
68	20240219	140350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	130	2	3.19	645112080	155424	137.49	4070	4200	4035	5290	2850	4070	4150.66	1.36	2250	4183	4126	4018	3961	3853	4152	3987	91	1220	500	2840	5	1	18193230	764	2.00	0.30	12	0.85	2102.00	13943.00	4635	20230615	-9.39	3090	20231020	35.92	4450	-5.62	20240202	3405	23.35	20240112	4635	-9.39	20230615	3090	35.92	20231020	1.24	N	032940	500	90 억	247970	N	N	N	N
69	20240219	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	110	2	2.70	464210380	112185	99.24	4070	4185	4035	5290	2850	4070	4137.90	1.36	987	4183	4126	4018	3961	3853	4152	3987	91	1220	500	2840	5	1	18193230	760	1.99	0.30	12	0.62	2102.00	13943.00	4635	20230615	-9.82	3090	20231020	35.28	4450	-6.07	20240202	3405	22.76	20240112	4635	-9.82	20230615	3090	35.28	20231020	1.24	N	032940	500	90 억	247970	N	N	N	N
70	20240219	120348	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	90	2	2.21	377659445	91404	80.86	4070	4165	4035	5290	2850	4070	4131.76	1.36	1064	4183	4126	4018	3961	3853	4152	3987	91	1220	500	2840	5	1	18193230	757	1.98	0.30	12	0.50	2102.00	13943.00	4635	20230615	-10.25	3090	20231020	34.63	4450	-6.52	20240202	3405	22.17	20240112	4635	-10.25	20230615	3090	34.63	20231020	1.24	N	032940	500	90 억	247970	N	N	N	N
71	20240219	110348	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	30	2	0.74	110490515	26936	23.83	4070	4130	4035	5290	2850	4070	4101.97	1.36	-387	4183	4126	4018	3961	3853	4152	3987	91	1220	500	2840	5	1	18193230	746	1.95	0.29	12	0.15	2102.00	13943.00	4635	20230615	-11.54	3090	20231020	32.69	4450	-7.87	20240202	3405	20.41	20240112	4635	-11.54	20230615	3090	32.69	20231020	1.24	N	032940	500	90 억	247970	N	N	N	N
72	20240219	100346	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	30	2	0.74	51905225	12691	11.23	4070	4120	4035	5290	2850	4070	4089.93	1.36	-1148	4183	4126	4018	3961	3853	4152	3987	91	1220	500	2840	5	1	18193230	746	1.95	0.29	12	0.07	2102.00	13943.00	4635	20230615	-11.54	3090	20231020	32.69	4450	-7.87	20240202	3405	20.41	20240112	4635	-11.54	20230615	3090	32.69	20231020	1.24	N	032940	500	90 억	247970	N	N	N	N
73	20240219	090347	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	0	3	0.00	1245420	306	0.27	4070	4070	4070	5290	2850	4070	4070.00	1.36	-44	4183	4126	4018	3961	3853	4152	3987	91	1220	500	2840	5	1	18193230	740	1.94	0.29	12	0.00	2102.00	13943.00	4635	20230615	-12.19	3090	20231020	31.72	4450	-8.54	20240202	3405	19.53	20240112	4635	-12.19	20230615	3090	31.72	20231020	1.24	N	032940	500	90 억	247970	N	N	N	N
74	20240216	160344	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	35	2	0.87	450372325	112990	112.14	4070	4075	3910	5240	2825	4035	3985.95	1.35	1428	4208	4121	4053	3966	3898	4087	3932	91	1205	500	2820	5	1	18193230	740	1.94	0.29	12	0.62	2102.00	13943.00	4635	20230615	-12.19	3090	20231020	31.72	4450	-8.54	20240202	3405	19.53	20240112	4635	-12.19	20230615	3090	31.72	20231020	1.34	N	032940	500	90 억	246516	N	N	N	N
75	20240216	150346	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	5	2	0.12	368185520	92739	92.04	4070	4070	3910	5240	2825	4035	3970.12	1.35	2754	4208	4121	4053	3966	3898	4087	3932	91	1205	500	2820	5	1	18193230	735	1.92	0.29	12	0.51	2102.00	13943.00	4635	20230615	-12.84	3090	20231020	30.74	4450	-9.21	20240202	3405	18.65	20240112	4635	-12.84	20230615	3090	30.74	20231020	1.34	N	032940	500	90 억	246516	N	N	N	N
76	20240216	140349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	-25	5	-0.62	286116935	72311	71.77	4070	4070	3910	5240	2825	4035	3956.75	1.35	1919	4208	4121	4053	3966	3898	4087	3932	91	1205	500	2820	5	1	18193230	730	1.91	0.29	12	0.40	2102.00	13943.00	4635	20230615	-13.48	3090	20231020	29.77	4450	-9.89	20240202	3405	17.77	20240112	4635	-13.48	20230615	3090	29.77	20231020	1.34	N	032940	500	90 억	246516	N	N	N	N
77	20240216	130344	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	-100	5	-2.48	214790325	54371	53.96	4070	4070	3910	5240	2825	4035	3950.45	1.35	-2750	4208	4121	4053	3966	3898	4087	3932	91	1205	500	2820	5	1	18193230	716	1.87	0.28	12	0.30	2102.00	13943.00	4635	20230615	-15.10	3090	20231020	27.35	4450	-11.57	20240202	3405	15.57	20240112	4635	-15.10	20230615	3090	27.35	20231020	1.34	N	032940	500	90 억	246516	N	N	N	N
78	20240216	120347	57	100.00	KOSDAQ	유통	N	N	N	N	N	3960	-75	5	-1.86	190838340	48309	47.95	4070	4070	3910	5240	2825	4035	3950.36	1.35	-2585	4208	4121	4053	3966	3898	4087	3932	91	1205	500	2820	5	1	18193230	720	1.88	0.28	12	0.27	2102.00	13943.00	4635	20230615	-14.56	3090	20231020	28.16	4450	-11.01	20240202	3405	16.30	20240112	4635	-14.56	20230615	3090	28.16	20231020	1.34	N	032940	500	90 억	246516	N	N	N	N
79	20240216	110348	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-105	5	-2.60	143034580	36176	35.90	4070	4070	3910	5240	2825	4035	3953.84	1.35	-3798	4208	4121	4053	3966	3898	4087	3932	91	1205	500	2820	5	1	18193230	715	1.87	0.28	12	0.20	2102.00	13943.00	4635	20230615	-15.21	3090	20231020	27.18	4450	-11.69	20240202	3405	15.42	20240112	4635	-15.21	20230615	3090	27.18	20231020	1.34	N	032940	500	90 억	246516	N	N	N	N
80	20240216	100344	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-105	5	-2.60	123603555	31234	31.00	4070	4070	3910	5240	2825	4035	3957.33	1.35	-4228	4208	4121	4053	3966	3898	4087	3932	91	1205	500	2820	5	1	18193230	715	1.87	0.28	12	0.17	2102.00	13943.00	4635	20230615	-15.21	3090	20231020	27.18	4450	-11.69	20240202	3405	15.42	20240112	4635	-15.21	20230615	3090	27.18	20231020	1.34	N	032940	500	90 억	246516	N	N	N	N
81	20240216	090341	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	15	2	0.37	12519050	3091	3.07	4070	4070	3985	5240	2825	4035	4050.18	1.35	-1781	4208	4121	4053	3966	3898	4087	3932	91	1205	500	2820	5	1	18193230	737	1.93	0.29	12	0.02	2102.00	13943.00	4635	20230615	-12.62	3090	20231020	31.07	4450	-8.99	20240202	3405	18.94	20240112	4635	-12.62	20230615	3090	31.07	20231020	1.34	N	032940	500	90 억	246516	N	N	N	N
82	20240215	160343	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	-70	5	-1.71	405407380	100536	76.64	4140	4140	3985	5330	2875	4105	4032.46	1.34	3431	4275	4190	4075	3990	3875	4232	4032	91	1225	500	2870	5	1	18193230	734	1.92	0.29	12	0.55	2102.00	13943.00	4635	20230615	-12.94	3090	20231020	30.58	4450	-9.33	20240202	3405	18.50	20240112	4635	-12.94	20230615	3090	30.58	20231020	1.37	N	032940	500	90 억	243085	N	N	N	N
83	20240215	150346	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-80	5	-1.95	390029275	96714	73.73	4140	4140	3985	5330	2875	4105	4032.81	1.34	4183	4275	4190	4075	3990	3875	4232	4032	91	1225	500	2870	5	1	18193230	732	1.91	0.29	12	0.53	2102.00	13943.00	4635	20230615	-13.16	3090	20231020	30.26	4450	-9.55	20240202	3405	18.21	20240112	4635	-13.16	20230615	3090	30.26	20231020	1.37	N	032940	500	90 억	243085	N	N	N	N
84	20240215	140343	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	-70	5	-1.71	361683775	89672	68.36	4140	4140	3985	5330	2875	4105	4033.41	1.34	4014	4275	4190	4075	3990	3875	4232	4032	91	1225	500	2870	5	1	18193230	734	1.92	0.29	12	0.49	2102.00	13943.00	4635	20230615	-12.94	3090	20231020	30.58	4450	-9.33	20240202	3405	18.50	20240112	4635	-12.94	20230615	3090	30.58	20231020	1.37	N	032940	500	90 억	243085	N	N	N	N
85	20240215	130342	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-5	5	-0.12	321765350	79838	60.86	4140	4140	3985	5330	2875	4105	4030.23	1.34	7185	4275	4190	4075	3990	3875	4232	4032	91	1225	500	2870	5	1	18193230	746	1.95	0.29	12	0.44	2102.00	13943.00	4635	20230615	-11.54	3090	20231020	32.69	4450	-7.87	20240202	3405	20.41	20240112	4635	-11.54	20230615	3090	32.69	20231020	1.37	N	032940	500	90 억	243085	N	N	N	N
86	20240215	120344	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-55	5	-1.34	274983045	68352	52.11	4140	4140	3985	5330	2875	4105	4023.04	1.34	10228	4275	4190	4075	3990	3875	4232	4032	91	1225	500	2870	5	1	18193230	737	1.93	0.29	12	0.38	2102.00	13943.00	4635	20230615	-12.62	3090	20231020	31.07	4450	-8.99	20240202	3405	18.94	20240112	4635	-12.62	20230615	3090	31.07	20231020	1.37	N	032940	500	90 억	243085	N	N	N	N
87	20240215	110342	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-85	5	-2.07	240220010	59730	45.53	4140	4140	3985	5330	2875	4105	4021.76	1.34	11272	4275	4190	4075	3990	3875	4232	4032	91	1225	500	2870	5	1	18193230	731	1.91	0.29	12	0.33	2102.00	13943.00	4635	20230615	-13.27	3090	20231020	30.10	4450	-9.66	20240202	3405	18.06	20240112	4635	-13.27	20230615	3090	30.10	20231020	1.37	N	032940	500	90 억	243085	N	N	N	N
88	20240215	100342	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-60	5	-1.46	229493635	57063	43.50	4140	4140	3985	5330	2875	4105	4021.76	1.34	11714	4275	4190	4075	3990	3875	4232	4032	91	1225	500	2870	5	1	18193230	736	1.92	0.29	12	0.31	2102.00	13943.00	4635	20230615	-12.73	3090	20231020	30.91	4450	-9.10	20240202	3405	18.80	20240112	4635	-12.73	20230615	3090	30.91	20231020	1.37	N	032940	500	90 억	243085	N	N	N	N
89	20240215	090339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	20	2	0.49	4721970	1149	0.88	4140	4140	4100	5330	2875	4105	4109.64	1.34	-828	4275	4190	4075	3990	3875	4232	4032	91	1225	500	2870	5	1	18193230	750	1.96	0.30	12	0.01	2102.00	13943.00	4635	20230615	-11.00	3090	20231020	33.50	4450	-7.30	20240202	3405	21.15	20240112	4635	-11.00	20230615	3090	33.50	20231020	1.37	N	032940	500	90 억	243085	N	N	N	N
90	20240214	160339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	75	2	1.86	529098465	131172	122.25	4000	4160	3960	5230	2825	4030	4033.62	1.30	6191	4113	4071	4013	3971	3913	4092	3992	91	1200	500	2820	5	1	18193230	747	1.95	0.29	12	0.72	2102.00	13943.00	4635	20230615	-11.43	3090	20231020	32.85	4450	-7.75	20240202	3405	20.56	20240112	4635	-11.43	20230615	3090	32.85	20231020	1.39	N	032940	500	90 억	236893	N	N	N	N
91	20240214	150340	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	60	2	1.49	517810765	128421	119.69	4000	4160	3960	5230	2825	4030	4032.14	1.30	6375	4113	4071	4013	3971	3913	4092	3992	91	1200	500	2820	5	1	18193230	744	1.95	0.29	12	0.71	2102.00	13943.00	4635	20230615	-11.76	3090	20231020	32.36	4450	-8.09	20240202	3405	20.12	20240112	4635	-11.76	20230615	3090	32.36	20231020	1.39	N	032940	500	90 억	236893	N	N	N	N
92	20240214	140338	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	65	2	1.61	480702685	119385	111.27	4000	4160	3960	5230	2825	4030	4026.49	1.30	7891	4113	4071	4013	3971	3913	4092	3992	91	1200	500	2820	5	1	18193230	745	1.95	0.29	12	0.66	2102.00	13943.00	4635	20230615	-11.65	3090	20231020	32.52	4450	-7.98	20240202	3405	20.26	20240112	4635	-11.65	20230615	3090	32.52	20231020	1.39	N	032940	500	90 억	236893	N	N	N	N
93	20240214	130341	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	20	2	0.50	349712970	87428	81.48	4000	4065	3960	5230	2825	4030	4000.00	1.30	8176	4113	4071	4013	3971	3913	4092	3992	91	1200	500	2820	5	1	18193230	737	1.93	0.29	12	0.48	2102.00	13943.00	4635	20230615	-12.62	3090	20231020	31.07	4450	-8.99	20240202	3405	18.94	20240112	4635	-12.62	20230615	3090	31.07	20231020	1.39	N	032940	500	90 억	236893	N	N	N	N
94	20240214	120337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-5	5	-0.12	304589285	76281	71.09	4000	4050	3960	5230	2825	4030	3992.97	1.30	7382	4113	4071	4013	3971	3913	4092	3992	91	1200	500	2820	5	1	18193230	732	1.91	0.29	12	0.42	2102.00	13943.00	4635	20230615	-13.16	3090	20231020	30.26	4450	-9.55	20240202	3405	18.21	20240112	4635	-13.16	20230615	3090	30.26	20231020	1.39	N	032940	500	90 억	236893	N	N	N	N
95	20240214	110341	57	100.00	KOSDAQ	유통	N	N	N	N	N	3980	-50	5	-1.24	244285365	61215	57.05	4000	4050	3960	5230	2825	4030	3990.59	1.30	8662	4113	4071	4013	3971	3913	4092	3992	91	1200	500	2820	5	1	18193230	724	1.89	0.29	12	0.34	2102.00	13943.00	4635	20230615	-14.13	3090	20231020	28.80	4450	-10.56	20240202	3405	16.89	20240112	4635	-14.13	20230615	3090	28.80	20231020	1.39	N	032940	500	90 억	236893	N	N	N	N
96	20240214	090335	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	-25	5	-0.62	23009110	5758	5.37	4000	4005	3975	5230	2825	4030	3995.79	1.30	1239	4113	4071	4013	3971	3913	4092	3992	91	1200	500	2820	5	1	18193230	729	1.91	0.29	12	0.03	2102.00	13943.00	4635	20230615	-13.59	3090	20231020	29.61	4450	-10.00	20240202	3405	17.62	20240112	4635	-13.59	20230615	3090	29.61	20231020	1.39	N	032940	500	90 억	236893	N	N	N	N
97	20240213	160335	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	95	2	2.41	419729315	104623	98.00	3960	4055	3955	5110	2755	3935	4011.83	1.22	14726	4088	4011	3928	3851	3768	4050	3890	91	1175	500	2750	5	1	18193230	733	1.92	0.29	12	0.58	2102.00	13943.00	4635	20230615	-13.05	3090	20231020	30.42	4450	-9.44	20240202	3405	18.36	20240112	4635	-13.05	20230615	3090	30.42	20231020	1.37	N	032940	500	90 억	222167	N	N	N	N
98	20240213	150333	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	100	2	2.54	392151465	97787	91.60	3960	4055	3955	5110	2755	3935	4010.26	1.22	12780	4088	4011	3928	3851	3768	4050	3890	91	1175	500	2750	5	1	18193230	734	1.92	0.29	12	0.54	2102.00	13943.00	4635	20230615	-12.94	3090	20231020	30.58	4450	-9.33	20240202	3405	18.50	20240112	4635	-12.94	20230615	3090	30.58	20231020	1.37	N	032940	500	90 억	222167	N	N	N	N
99	20240213	140341	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	100	2	2.54	380927105	95005	88.99	3960	4055	3955	5110	2755	3935	4009.55	1.22	12508	4088	4011	3928	3851	3768	4050	3890	91	1175	500	2750	5	1	18193230	734	1.92	0.29	12	0.52	2102.00	13943.00	4635	20230615	-12.94	3090	20231020	30.58	4450	-9.33	20240202	3405	18.50	20240112	4635	-12.94	20230615	3090	30.58	20231020	1.37	N	032940	500	90 억	222167	N	N	N	N
100	20240213	130337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	105	2	2.67	354695920	88501	82.90	3960	4055	3955	5110	2755	3935	4007.82	1.22	11067	4088	4011	3928	3851	3768	4050	3890	91	1175	500	2750	5	1	18193230	735	1.92	0.29	12	0.49	2102.00	13943.00	4635	20230615	-12.84	3090	20231020	30.74	4450	-9.21	20240202	3405	18.65	20240112	4635	-12.84	20230615	3090	30.74	20231020	1.37	N	032940	500	90 억	222167	N	N	N	N
101	20240213	120339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	95	2	2.41	320705850	80076	75.01	3960	4055	3955	5110	2755	3935	4005.02	1.22	10088	4088	4011	3928	3851	3768	4050	3890	91	1175	500	2750	5	1	18193230	733	1.92	0.29	12	0.44	2102.00	13943.00	4635	20230615	-13.05	3090	20231020	30.42	4450	-9.44	20240202	3405	18.36	20240112	4635	-13.05	20230615	3090	30.42	20231020	1.37	N	032940	500	90 억	222167	N	N	N	N
102	20240213	110339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	70	2	1.78	256705150	64182	60.12	3960	4055	3955	5110	2755	3935	3999.64	1.22	7870	4088	4011	3928	3851	3768	4050	3890	91	1175	500	2750	5	1	18193230	729	1.91	0.29	12	0.35	2102.00	13943.00	4635	20230615	-13.59	3090	20231020	29.61	4450	-10.00	20240202	3405	17.62	20240112	4635	-13.59	20230615	3090	29.61	20231020	1.37	N	032940	500	90 억	222167	N	N	N	N
103	20240213	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	3980	45	2	1.14	157276965	39367	36.88	3960	4055	3955	5110	2755	3935	3995.15	1.22	679	4088	4011	3928	3851	3768	4050	3890	91	1175	500	2750	5	1	18193230	724	1.89	0.29	12	0.22	2102.00	13943.00	4635	20230615	-14.13	3090	20231020	28.80	4450	-10.56	20240202	3405	16.89	20240112	4635	-14.13	20230615	3090	28.80	20231020	1.37	N	032940	500	90 억	222167	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History