KissMeData/036620/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	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-30	5	-1.01	1594114920	540532	28.17	2960	2995	2900	3845	2075	2960	2949.25	8.46	-136928	3253	3106	2993	2846	2733	3050	2790	453	885	500	2190	5	1	90688576	2657	17.44	5.16	12	0.60	168.00	568.00	4940	20230711	-40.69	1902	20230327	54.05	3335	-12.14	20240223	2510	16.73	20240214	4940	-40.69	20230711	1902	54.05	20230327	3.02	N	036620	500	453 억	7672600	N	N	N	N
3	20240229	150425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	0	3	0.00	1485525365	503588	26.25	2960	2995	2900	3845	2075	2960	2949.88	8.46	-138840	3253	3106	2993	2846	2733	3050	2790	453	885	500	2190	5	1	90688576	2684	17.62	5.21	12	0.56	168.00	568.00	4940	20230711	-40.08	1902	20230327	55.63	3335	-11.24	20240223	2510	17.93	20240214	4940	-40.08	20230711	1902	55.63	20230327	3.02	N	036620	500	453 억	7672600	N	N	N	N
4	20240229	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	20	2	0.68	1204423485	408624	21.30	2960	2995	2900	3845	2075	2960	2947.51	8.46	-90624	3253	3106	2993	2846	2733	3050	2790	453	885	500	2190	5	1	90688576	2703	17.74	5.25	12	0.45	168.00	568.00	4940	20230711	-39.68	1902	20230327	56.68	3335	-10.64	20240223	2510	18.73	20240214	4940	-39.68	20230711	1902	56.68	20230327	3.02	N	036620	500	453 억	7672600	N	N	N	N
5	20240229	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-15	5	-0.51	908145520	308977	16.10	2960	2990	2900	3845	2075	2960	2939.20	8.46	-65867	3253	3106	2993	2846	2733	3050	2790	453	885	500	2190	5	1	90688576	2671	17.53	5.18	12	0.34	168.00	568.00	4940	20230711	-40.38	1902	20230327	54.84	3335	-11.69	20240223	2510	17.33	20240214	4940	-40.38	20230711	1902	54.84	20230327	3.02	N	036620	500	453 억	7672600	N	N	N	N
6	20240229	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	0	3	0.00	761222105	259096	13.50	2960	2990	2900	3845	2075	2960	2937.99	8.46	-44111	3253	3106	2993	2846	2733	3050	2790	453	885	500	2190	5	1	90688576	2684	17.62	5.21	12	0.29	168.00	568.00	4940	20230711	-40.08	1902	20230327	55.63	3335	-11.24	20240223	2510	17.93	20240214	4940	-40.08	20230711	1902	55.63	20230327	3.02	N	036620	500	453 억	7672600	N	N	N	N
7	20240229	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-30	5	-1.01	545007815	185883	9.69	2960	2990	2900	3845	2075	2960	2931.99	8.46	-31530	3253	3106	2993	2846	2733	3050	2790	453	885	500	2190	5	1	90688576	2657	17.44	5.16	12	0.20	168.00	568.00	4940	20230711	-40.69	1902	20230327	54.05	3335	-12.14	20240223	2510	16.73	20240214	4940	-40.69	20230711	1902	54.05	20230327	3.02	N	036620	500	453 억	7672600	N	N	N	N
8	20240229	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-25	5	-0.84	326745865	111154	5.79	2960	2990	2905	3845	2075	2960	2939.58	8.46	-15430	3253	3106	2993	2846	2733	3050	2790	453	885	500	2190	5	1	90688576	2662	17.47	5.17	12	0.12	168.00	568.00	4940	20230711	-40.59	1902	20230327	54.31	3335	-11.99	20240223	2510	16.93	20240214	4940	-40.59	20230711	1902	54.31	20230327	3.02	N	036620	500	453 억	7672600	N	N	N	N
9	20240229	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-20	5	-0.68	44999865	15234	0.79	2960	2970	2930	3845	2075	2960	2953.91	8.46	-10459	3253	3106	2993	2846	2733	3050	2790	453	885	500	2190	5	1	90688576	2666	17.50	5.18	12	0.02	168.00	568.00	4940	20230711	-40.49	1902	20230327	54.57	3335	-11.84	20240223	2510	17.13	20240214	4940	-40.49	20230711	1902	54.57	20230327	3.02	N	036620	500	453 억	7672600	N	N	N	N
10	20240228	160402	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-140	5	-4.52	5700353985	1908983	82.46	3140	3140	2880	4030	2170	3100	2986.06	8.39	54577	3370	3235	3140	3005	2910	3187	2957	453	930	500	2290	5	1	90688576	2684	17.62	5.21	12	2.10	168.00	568.00	4940	20230711	-40.08	1902	20230327	55.63	3335	-11.24	20240223	2510	17.93	20240214	4940	-40.08	20230711	1902	55.63	20230327	3.08	N	036620	500	453 억	7608520	N	N	N	N
11	20240228	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-110	5	-3.55	5413144140	1812647	78.30	3140	3140	2880	4030	2170	3100	2986.31	8.39	100736	3370	3235	3140	3005	2910	3187	2957	453	930	500	2290	5	1	90688576	2712	17.80	5.26	12	2.00	168.00	568.00	4940	20230711	-39.47	1902	20230327	57.20	3335	-10.34	20240223	2510	19.12	20240214	4940	-39.47	20230711	1902	57.20	20230327	3.08	N	036620	500	453 억	7608520	N	N	N	N
12	20240228	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-205	5	-6.61	4204727395	1404542	60.67	3140	3140	2880	4030	2170	3100	2993.66	8.39	120653	3370	3235	3140	3005	2910	3187	2957	453	930	500	2290	5	1	90688576	2625	17.23	5.10	12	1.55	168.00	568.00	4940	20230711	-41.40	1902	20230327	52.21	3335	-13.19	20240223	2510	15.34	20240214	4940	-41.40	20230711	1902	52.21	20230327	3.08	N	036620	500	453 억	7608520	N	N	N	N
13	20240228	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-145	5	-4.68	2957526470	976769	42.19	3140	3140	2945	4030	2170	3100	3027.86	8.39	-7245	3370	3235	3140	3005	2910	3187	2957	453	930	500	2290	5	1	90688576	2680	17.59	5.20	12	1.08	168.00	568.00	4940	20230711	-40.18	1902	20230327	55.36	3335	-11.39	20240223	2510	17.73	20240214	4940	-40.18	20230711	1902	55.36	20230327	3.08	N	036620	500	453 억	7608520	N	N	N	N
14	20240228	120428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-130	5	-4.19	2569835915	845903	36.54	3140	3140	2945	4030	2170	3100	3037.97	8.39	-7337	3370	3235	3140	3005	2910	3187	2957	453	930	500	2290	5	1	90688576	2693	17.68	5.23	12	0.93	168.00	568.00	4940	20230711	-39.88	1902	20230327	56.15	3335	-10.94	20240223	2510	18.33	20240214	4940	-39.88	20230711	1902	56.15	20230327	3.08	N	036620	500	453 억	7608520	N	N	N	N
15	20240228	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-95	5	-3.06	1869977875	611110	26.40	3140	3140	2965	4030	2170	3100	3059.96	8.39	-20829	3370	3235	3140	3005	2910	3187	2957	453	930	500	2290	5	1	90688576	2725	17.89	5.29	12	0.67	168.00	568.00	4940	20230711	-39.17	1902	20230327	57.99	3335	-9.90	20240223	2510	19.72	20240214	4940	-39.17	20230711	1902	57.99	20230327	3.08	N	036620	500	453 억	7608520	N	N	N	N
16	20240228	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	-5	5	-0.16	733672945	237084	10.24	3140	3140	3075	4030	2170	3100	3094.57	8.39	18038	3370	3235	3140	3005	2910	3187	2957	453	930	500	2290	5	1	90688576	2807	18.42	5.45	12	0.26	168.00	568.00	4940	20230711	-37.35	1902	20230327	62.72	3335	-7.20	20240223	2510	23.31	20240214	4940	-37.35	20230711	1902	62.72	20230327	3.08	N	036620	500	453 억	7608520	N	N	N	N
17	20240228	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	15	2	0.48	101664950	32626	1.41	3140	3140	3095	4030	2170	3100	3116.12	8.39	-12546	3370	3235	3140	3005	2910	3187	2957	453	930	500	2290	5	1	90688576	2825	18.54	5.48	12	0.04	168.00	568.00	4940	20230711	-36.94	1902	20230327	63.77	3335	-6.60	20240223	2510	24.10	20240214	4940	-36.94	20230711	1902	63.77	20230327	3.08	N	036620	500	453 억	7608520	N	N	N	N
18	20240227	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-20	5	-0.64	7268493770	2311684	163.71	3120	3275	3045	4055	2185	3120	3144.25	8.52	-131187	3253	3186	3128	3061	3003	3220	3095	453	935	500	2300	5	1	90688576	2811	18.45	5.46	12	2.55	168.00	568.00	4940	20230711	-37.25	1902	20230327	62.99	3335	-7.05	20240223	2510	23.51	20240214	4940	-37.25	20230711	1902	62.99	20230327	2.81	N	036620	500	453 억	7731105	N	N	N	N
19	20240227	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-10	5	-0.32	7001462695	2225533	157.60	3120	3275	3045	4055	2185	3120	3145.97	8.52	-120935	3253	3186	3128	3061	3003	3220	3095	453	935	500	2300	5	1	90688576	2820	18.51	5.48	12	2.45	168.00	568.00	4940	20230711	-37.04	1902	20230327	63.51	3335	-6.75	20240223	2510	23.90	20240214	4940	-37.04	20230711	1902	63.51	20230327	2.81	N	036620	500	453 억	7731105	N	N	N	N
20	20240227	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	10	2	0.32	6534799935	2075316	146.97	3120	3275	3045	4055	2185	3120	3148.82	8.52	-119710	3253	3186	3128	3061	3003	3220	3095	453	935	500	2300	5	1	90688576	2839	18.63	5.51	12	2.29	168.00	568.00	4940	20230711	-36.64	1902	20230327	64.56	3335	-6.15	20240223	2510	24.70	20240214	4940	-36.64	20230711	1902	64.56	20230327	2.81	N	036620	500	453 억	7731105	N	N	N	N
21	20240227	130356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	20	2	0.64	5628859105	1783818	126.32	3120	3275	3045	4055	2185	3120	3155.51	8.52	-109409	3253	3186	3128	3061	3003	3220	3095	453	935	500	2300	5	1	90688576	2848	18.69	5.53	12	1.97	168.00	568.00	4940	20230711	-36.44	1902	20230327	65.09	3335	-5.85	20240223	2510	25.10	20240214	4940	-36.44	20230711	1902	65.09	20230327	2.81	N	036620	500	453 억	7731105	N	N	N	N
22	20240227	120428	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	0	3	0.00	5163425905	1635352	115.81	3120	3275	3045	4055	2185	3120	3157.38	8.52	-91383	3253	3186	3128	3061	3003	3220	3095	453	935	500	2300	5	1	90688576	2829	18.57	5.49	12	1.80	168.00	568.00	4940	20230711	-36.84	1902	20230327	64.04	3335	-6.45	20240223	2510	24.30	20240214	4940	-36.84	20230711	1902	64.04	20230327	2.81	N	036620	500	453 억	7731105	N	N	N	N
23	20240227	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	50	2	1.60	4094129995	1295732	91.76	3120	3275	3045	4055	2185	3120	3159.71	8.52	-17679	3253	3186	3128	3061	3003	3220	3095	453	935	500	2300	5	1	90688576	2875	18.87	5.58	12	1.43	168.00	568.00	4940	20230711	-35.83	1902	20230327	66.67	3335	-4.95	20240223	2510	26.29	20240214	4940	-35.83	20230711	1902	66.67	20230327	2.81	N	036620	500	453 억	7731105	N	N	N	N
24	20240227	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-10	5	-0.32	1287349475	417086	29.54	3120	3155	3045	4055	2185	3120	3086.53	8.52	22582	3253	3186	3128	3061	3003	3220	3095	453	935	500	2300	5	1	90688576	2820	18.51	5.48	12	0.46	168.00	568.00	4940	20230711	-37.04	1902	20230327	63.51	3335	-6.75	20240223	2510	23.90	20240214	4940	-37.04	20230711	1902	63.51	20230327	2.81	N	036620	500	453 억	7731105	N	N	N	N
25	20240227	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	5	2	0.16	139662235	44792	3.17	3120	3155	3095	4055	2185	3120	3118.02	8.52	-10202	3253	3186	3128	3061	3003	3220	3095	453	935	500	2300	5	1	90688576	2834	18.60	5.50	12	0.05	168.00	568.00	4940	20230711	-36.74	1902	20230327	64.30	3335	-6.30	20240223	2510	24.50	20240214	4940	-36.74	20230711	1902	64.30	20230327	2.81	N	036620	500	453 억	7731105	N	N	N	N
26	20240226	160424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	-50	5	-1.58	4404421035	1404678	26.40	3105	3195	3070	4120	2220	3170	3135.56	8.75	-216257	3500	3335	3170	3005	2840	3417	3087	453	950	500	2340	5	1	90688576	2829	18.57	5.49	12	1.55	168.00	568.00	4940	20230711	-36.84	1902	20230327	64.04	3335	-6.45	20240223	2510	24.30	20240214	4940	-36.84	20230711	1902	64.04	20230327	2.90	N	036620	500	453 억	7935562	N	N	N	N
27	20240226	150423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	-45	5	-1.42	4212999035	1343284	25.24	3105	3195	3070	4120	2220	3170	3136.34	8.75	-212457	3500	3335	3170	3005	2840	3417	3087	453	950	500	2340	5	1	90688576	2834	18.60	5.50	12	1.48	168.00	568.00	4940	20230711	-36.74	1902	20230327	64.30	3335	-6.30	20240223	2510	24.50	20240214	4940	-36.74	20230711	1902	64.30	20230327	2.90	N	036620	500	453 억	7935562	N	N	N	N
28	20240226	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	-35	5	-1.10	3560358490	1134258	21.31	3105	3195	3070	4120	2220	3170	3138.93	8.75	-155719	3500	3335	3170	3005	2840	3417	3087	453	950	500	2340	5	1	90688576	2843	18.66	5.52	12	1.25	168.00	568.00	4940	20230711	-36.54	1902	20230327	64.83	3335	-6.00	20240223	2510	24.90	20240214	4940	-36.54	20230711	1902	64.83	20230327	2.90	N	036620	500	453 억	7935562	N	N	N	N
29	20240226	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	-25	5	-0.79	3238290060	1031623	19.39	3105	3195	3070	4120	2220	3170	3139.02	8.75	-135641	3500	3335	3170	3005	2840	3417	3087	453	950	500	2340	5	1	90688576	2852	18.72	5.54	12	1.14	168.00	568.00	4940	20230711	-36.34	1902	20230327	65.35	3335	-5.70	20240223	2510	25.30	20240214	4940	-36.34	20230711	1902	65.35	20230327	2.90	N	036620	500	453 억	7935562	N	N	N	N
30	20240226	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	5	2	0.16	2782200615	887802	16.68	3105	3190	3070	4120	2220	3170	3133.81	8.75	-105139	3500	3335	3170	3005	2840	3417	3087	453	950	500	2340	5	1	90688576	2879	18.90	5.59	12	0.98	168.00	568.00	4940	20230711	-35.73	1902	20230327	66.93	3335	-4.80	20240223	2510	26.49	20240214	4940	-35.73	20230711	1902	66.93	20230327	2.90	N	036620	500	453 억	7935562	N	N	N	N
31	20240226	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-60	5	-1.89	1981558515	634254	11.92	3105	3165	3070	4120	2220	3170	3124.23	8.75	-81129	3500	3335	3170	3005	2840	3417	3087	453	950	500	2340	5	1	90688576	2820	18.51	5.48	12	0.70	168.00	568.00	4940	20230711	-37.04	1902	20230327	63.51	3335	-6.75	20240223	2510	23.90	20240214	4940	-37.04	20230711	1902	63.51	20230327	2.90	N	036620	500	453 억	7935562	N	N	N	N
32	20240226	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	-15	5	-0.47	1219028825	389651	7.32	3105	3165	3070	4120	2220	3170	3128.51	8.75	-47001	3500	3335	3170	3005	2840	3417	3087	453	950	500	2340	5	1	90688576	2861	18.78	5.55	12	0.43	168.00	568.00	4940	20230711	-36.13	1902	20230327	65.88	3335	-5.40	20240223	2510	25.70	20240214	4940	-36.13	20230711	1902	65.88	20230327	2.90	N	036620	500	453 억	7935562	N	N	N	N
33	20240226	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	-35	5	-1.10	401046335	129008	2.42	3105	3150	3070	4120	2220	3170	3108.69	8.75	-20492	3500	3335	3170	3005	2840	3417	3087	453	950	500	2340	5	1	90688576	2843	18.66	5.52	12	0.14	168.00	568.00	4940	20230711	-36.54	1902	20230327	64.83	3335	-6.00	20240223	2510	24.90	20240214	4940	-36.54	20230711	1902	64.83	20230327	2.90	N	036620	500	453 억	7935562	N	N	N	N
34	20240223	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	145	2	4.79	16734553985	5257025	57.35	3035	3335	3005	3930	2120	3025	3183.29	9.33	-557956	3418	3221	3003	2806	2588	3320	2905	453	905	500	2230	5	1	90688576	2875	18.87	5.58	12	5.80	168.00	568.00	4940	20230711	-35.83	1902	20230327	66.67	3335	-4.95	20240223	2510	26.29	20240214	4940	-35.83	20230711	1902	66.67	20230327	2.95	N	036620	500	453 억	8465503	N	N	N	N
35	20240223	150416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	135	2	4.46	16284041640	5114308	55.80	3035	3335	3005	3930	2120	3025	3184.03	9.33	-553729	3418	3221	3003	2806	2588	3320	2905	453	905	500	2230	5	1	90688576	2866	18.81	5.56	12	5.64	168.00	568.00	4940	20230711	-36.03	1902	20230327	66.14	3335	-5.25	20240223	2510	25.90	20240214	4940	-36.03	20230711	1902	66.14	20230327	2.95	N	036620	500	453 억	8465503	N	N	N	N
36	20240223	140418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	135	2	4.46	15544020575	4880134	53.24	3035	3335	3005	3930	2120	3025	3185.17	9.33	-562658	3418	3221	3003	2806	2588	3320	2905	453	905	500	2230	5	1	90688576	2866	18.81	5.56	12	5.38	168.00	568.00	4940	20230711	-36.03	1902	20230327	66.14	3335	-5.25	20240223	2510	25.90	20240214	4940	-36.03	20230711	1902	66.14	20230327	2.95	N	036620	500	453 억	8465503	N	N	N	N
37	20240223	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	175	2	5.79	13754857260	4317898	47.11	3035	3335	3005	3930	2120	3025	3185.56	9.33	-639424	3418	3221	3003	2806	2588	3320	2905	453	905	500	2230	5	1	90688576	2902	19.05	5.63	12	4.76	168.00	568.00	4940	20230711	-35.22	1902	20230327	68.24	3335	-4.05	20240223	2510	27.49	20240214	4940	-35.22	20230711	1902	68.24	20230327	2.95	N	036620	500	453 억	8465503	N	N	N	N
38	20240223	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	110	2	3.64	5565521525	1784420	19.47	3035	3215	3005	3930	2120	3025	3118.97	9.33	-276229	3418	3221	3003	2806	2588	3320	2905	453	905	500	2230	5	1	90688576	2843	18.66	5.52	12	1.97	168.00	568.00	4940	20230711	-36.54	1902	20230327	64.83	3270	-4.13	20240104	2510	24.90	20240214	4940	-36.54	20230711	1902	64.83	20230327	2.95	N	036620	500	453 억	8465503	N	N	N	N
39	20240223	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	105	2	3.47	5059522425	1623603	17.71	3035	3215	3005	3930	2120	3025	3116.25	9.33	-288996	3418	3221	3003	2806	2588	3320	2905	453	905	500	2230	5	1	90688576	2839	18.63	5.51	12	1.79	168.00	568.00	4940	20230711	-36.64	1902	20230327	64.56	3270	-4.28	20240104	2510	24.70	20240214	4940	-36.64	20230711	1902	64.56	20230327	2.95	N	036620	500	453 억	8465503	N	N	N	N
40	20240223	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	15	2	0.50	1802637405	590233	6.44	3035	3100	3005	3930	2120	3025	3054.13	9.33	-147898	3418	3221	3003	2806	2588	3320	2905	453	905	500	2230	5	1	90688576	2757	18.10	5.35	12	0.65	168.00	568.00	4940	20230711	-38.46	1902	20230327	59.83	3270	-7.03	20240104	2510	21.12	20240214	4940	-38.46	20230711	1902	59.83	20230327	2.95	N	036620	500	453 억	8465503	N	N	N	N
41	20240223	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	55	2	1.82	300881150	98533	1.07	3035	3080	3030	3930	2120	3025	3053.71	9.33	-17957	3418	3221	3003	2806	2588	3320	2905	453	905	500	2230	5	1	90688576	2793	18.33	5.42	12	0.11	168.00	568.00	4940	20230711	-37.65	1902	20230327	61.93	3270	-5.81	20240104	2510	22.71	20240214	4940	-37.65	20230711	1902	61.93	20230327	2.95	N	036620	500	453 억	8465503	N	N	N	N
42	20240222	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	185	2	6.51	27839752090	9135202	190.96	2785	3200	2785	3690	1990	2840	3047.61	9.24	119259	3300	3070	2820	2590	2340	3185	2705	453	850	500	2100	5	1	90688576	2743	18.01	5.33	12	10.07	168.00	568.00	4940	20230711	-38.77	1902	20230327	59.04	3270	-7.49	20240104	2510	20.52	20240214	4940	-38.77	20230711	1902	59.04	20230327	2.88	N	036620	500	453 억	8382006	N	N	N	N
43	20240222	150416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	240	2	8.45	27002174180	8860897	185.23	2785	3200	2785	3690	1990	2840	3047.38	9.24	168219	3300	3070	2820	2590	2340	3185	2705	453	850	500	2100	5	1	90688576	2793	18.33	5.42	12	9.77	168.00	568.00	4940	20230711	-37.65	1902	20230327	61.93	3270	-5.81	20240104	2510	22.71	20240214	4940	-37.65	20230711	1902	61.93	20230327	2.88	N	036620	500	453 억	8382006	N	N	N	N
44	20240222	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	315	2	11.09	23070009550	7580596	158.47	2785	3200	2785	3690	1990	2840	3043.34	9.24	-115408	3300	3070	2820	2590	2340	3185	2705	453	850	500	2100	5	1	90688576	2861	18.78	5.55	12	8.36	168.00	568.00	4940	20230711	-36.13	1902	20230327	65.88	3270	-3.52	20240104	2510	25.70	20240214	4940	-36.13	20230711	1902	65.88	20230327	2.88	N	036620	500	453 억	8382006	N	N	N	N
45	20240222	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	275	2	9.68	19503453500	6452370	134.88	2785	3185	2785	3690	1990	2840	3022.73	9.24	-179524	3300	3070	2820	2590	2340	3185	2705	453	850	500	2100	5	1	90688576	2825	18.54	5.48	12	7.11	168.00	568.00	4940	20230711	-36.94	1902	20230327	63.77	3270	-4.74	20240104	2510	24.10	20240214	4940	-36.94	20230711	1902	63.77	20230327	2.88	N	036620	500	453 억	8382006	N	N	N	N
46	20240222	120414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	260	2	9.15	15533624530	5178406	108.25	2785	3120	2785	3690	1990	2840	2999.75	9.24	-97571	3300	3070	2820	2590	2340	3185	2705	453	850	500	2100	5	1	90688576	2811	18.45	5.46	12	5.71	168.00	568.00	4940	20230711	-37.25	1902	20230327	62.99	3270	-5.20	20240104	2510	23.51	20240214	4940	-37.25	20230711	1902	62.99	20230327	2.88	N	036620	500	453 억	8382006	N	N	N	N
47	20240222	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	155	2	5.46	11483025670	3857745	80.64	2785	3095	2785	3690	1990	2840	2976.68	9.24	-182066	3300	3070	2820	2590	2340	3185	2705	453	850	500	2100	5	1	90688576	2716	17.83	5.27	12	4.25	168.00	568.00	4940	20230711	-39.37	1902	20230327	57.47	3270	-8.41	20240104	2510	19.32	20240214	4940	-39.37	20230711	1902	57.47	20230327	2.88	N	036620	500	453 억	8382006	N	N	N	N
48	20240222	100407	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	85	2	2.99	9444898905	3169612	66.26	2785	3095	2785	3690	1990	2840	2979.90	9.24	-67372	3300	3070	2820	2590	2340	3185	2705	453	850	500	2100	5	1	90688576	2653	17.41	5.15	12	3.50	168.00	568.00	4940	20230711	-40.79	1902	20230327	53.79	3270	-10.55	20240104	2510	16.53	20240214	4940	-40.79	20230711	1902	53.79	20230327	2.88	N	036620	500	453 억	8382006	N	N	N	N
49	20240222	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	150	2	5.28	1317634325	450181	9.41	2785	3020	2785	3690	1990	2840	2927.23	9.24	37386	3300	3070	2820	2590	2340	3185	2705	453	850	500	2100	5	1	90688576	2712	17.80	5.26	12	0.50	168.00	568.00	4940	20230711	-39.47	1902	20230327	57.20	3270	-8.56	20240104	2510	19.12	20240214	4940	-39.47	20230711	1902	57.20	20230327	2.88	N	036620	500	453 억	8382006	N	N	N	N
50	20240221	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	235	2	9.02	13381313220	4724739	806.67	2585	3050	2570	3385	1825	2605	2832.16	9.49	-232358	2708	2656	2623	2571	2538	2640	2555	453	780	500	1920	5	1	90688576	2576	16.90	5.00	12	5.21	168.00	568.00	4940	20230711	-42.51	1902	20230327	49.32	3270	-13.15	20240104	2510	13.15	20240214	4940	-42.51	20230711	1902	49.32	20230327	2.89	N	036620	500	453 억	8610132	N	N	N	N
51	20240221	150406	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	270	2	10.36	8788795920	3122342	533.09	2585	3050	2570	3385	1825	2605	2814.81	9.49	-227989	2708	2656	2623	2571	2538	2640	2555	453	780	500	1920	5	1	90688576	2607	17.11	5.06	12	3.44	168.00	568.00	4940	20230711	-41.80	1902	20230327	51.16	3270	-12.08	20240104	2510	14.54	20240214	4940	-41.80	20230711	1902	51.16	20230327	2.89	N	036620	500	453 억	8610132	N	N	N	N
52	20240221	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	0	3	0.00	1098739990	420924	71.87	2585	2635	2570	3385	1825	2605	2610.30	9.49	28252	2708	2656	2623	2571	2538	2640	2555	453	780	500	1920	5	1	90688576	2362	15.51	4.59	12	0.46	168.00	568.00	4940	20230711	-47.27	1902	20230327	36.96	3270	-20.34	20240104	2510	3.78	20240214	4940	-47.27	20230711	1902	36.96	20230327	2.89	N	036620	500	453 억	8610132	N	N	N	N
53	20240221	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	15	2	0.58	945039175	362033	61.81	2585	2635	2570	3385	1825	2605	2610.37	9.49	33650	2708	2656	2623	2571	2538	2640	2555	453	780	500	1920	5	1	90688576	2376	15.60	4.61	12	0.40	168.00	568.00	4940	20230711	-46.96	1902	20230327	37.75	3270	-19.88	20240104	2510	4.38	20240214	4940	-46.96	20230711	1902	37.75	20230327	2.89	N	036620	500	453 억	8610132	N	N	N	N
54	20240221	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	20	2	0.77	776087805	297477	50.79	2585	2635	2570	3385	1825	2605	2608.90	9.49	49219	2708	2656	2623	2571	2538	2640	2555	453	780	500	1920	5	1	90688576	2381	15.62	4.62	12	0.33	168.00	568.00	4940	20230711	-46.86	1902	20230327	38.01	3270	-19.72	20240104	2510	4.58	20240214	4940	-46.86	20230711	1902	38.01	20230327	2.89	N	036620	500	453 억	8610132	N	N	N	N
55	20240221	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	25	2	0.96	658779025	252732	43.15	2585	2635	2570	3385	1825	2605	2606.63	9.49	43292	2708	2656	2623	2571	2538	2640	2555	453	780	500	1920	5	1	90688576	2385	15.65	4.63	12	0.28	168.00	568.00	4940	20230711	-46.76	1902	20230327	38.28	3270	-19.57	20240104	2510	4.78	20240214	4940	-46.76	20230711	1902	38.28	20230327	2.89	N	036620	500	453 억	8610132	N	N	N	N
56	20240221	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	5	2	0.19	462471380	177856	30.37	2585	2635	2570	3385	1825	2605	2600.26	9.49	37308	2708	2656	2623	2571	2538	2640	2555	453	780	500	1920	5	1	90688576	2367	15.54	4.60	12	0.20	168.00	568.00	4940	20230711	-47.17	1902	20230327	37.22	3270	-20.18	20240104	2510	3.98	20240214	4940	-47.17	20230711	1902	37.22	20230327	2.89	N	036620	500	453 억	8610132	N	N	N	N
57	20240221	090406	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	10	2	0.38	46563555	17968	3.07	2585	2615	2570	3385	1825	2605	2591.47	9.49	-572	2708	2656	2623	2571	2538	2640	2555	453	780	500	1920	5	1	90688576	2372	15.57	4.60	12	0.02	168.00	568.00	4940	20230711	-47.06	1902	20230327	37.49	3270	-20.03	20240104	2510	4.18	20240214	4940	-47.06	20230711	1902	37.49	20230327	2.89	N	036620	500	453 억	8610132	N	N	N	N
58	20240220	160402	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-65	5	-2.43	1515802510	577267	54.00	2675	2675	2590	3470	1870	2670	2625.93	9.51	-13324	2800	2735	2675	2610	2550	2705	2580	453	800	500	1970	5	1	90688576	2362	15.51	4.59	12	0.64	168.00	568.00	4940	20230711	-47.27	1902	20230327	36.96	3270	-20.34	20240104	2510	3.78	20240214	4940	-47.27	20230711	1902	36.96	20230327	2.78	N	036620	500	453 억	8622740	N	N	N	N
59	20240220	150405	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-65	5	-2.43	1299404090	494163	46.22	2675	2675	2590	3470	1870	2670	2629.51	9.51	-38985	2800	2735	2675	2610	2550	2705	2580	453	800	500	1970	5	1	90688576	2362	15.51	4.59	12	0.54	168.00	568.00	4940	20230711	-47.27	1902	20230327	36.96	3270	-20.34	20240104	2510	3.78	20240214	4940	-47.27	20230711	1902	36.96	20230327	2.78	N	036620	500	453 억	8622740	N	N	N	N
60	20240220	140405	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	-35	5	-1.31	733196535	277272	25.94	2675	2675	2630	3470	1870	2670	2644.32	9.51	-41134	2800	2735	2675	2610	2550	2705	2580	453	800	500	1970	5	1	90688576	2390	15.68	4.64	12	0.31	168.00	568.00	4940	20230711	-46.66	1902	20230327	38.54	3270	-19.42	20240104	2510	4.98	20240214	4940	-46.66	20230711	1902	38.54	20230327	2.78	N	036620	500	453 억	8622740	N	N	N	N
61	20240220	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	-35	5	-1.31	631428200	238665	22.32	2675	2675	2635	3470	1870	2670	2645.67	9.51	-35743	2800	2735	2675	2610	2550	2705	2580	453	800	500	1970	5	1	90688576	2390	15.68	4.64	12	0.26	168.00	568.00	4940	20230711	-46.66	1902	20230327	38.54	3270	-19.42	20240104	2510	4.98	20240214	4940	-46.66	20230711	1902	38.54	20230327	2.78	N	036620	500	453 억	8622740	N	N	N	N
62	20240220	120404	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	-30	5	-1.12	571088495	215813	20.19	2675	2675	2635	3470	1870	2670	2646.22	9.51	-35686	2800	2735	2675	2610	2550	2705	2580	453	800	500	1970	5	1	90688576	2394	15.71	4.65	12	0.24	168.00	568.00	4940	20230711	-46.56	1902	20230327	38.80	3270	-19.27	20240104	2510	5.18	20240214	4940	-46.56	20230711	1902	38.80	20230327	2.78	N	036620	500	453 억	8622740	N	N	N	N
63	20240220	110404	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	-35	5	-1.31	456792545	172553	16.14	2675	2675	2635	3470	1870	2670	2647.26	9.51	-32088	2800	2735	2675	2610	2550	2705	2580	453	800	500	1970	5	1	90688576	2390	15.68	4.64	12	0.19	168.00	568.00	4940	20230711	-46.66	1902	20230327	38.54	3270	-19.42	20240104	2510	4.98	20240214	4940	-46.66	20230711	1902	38.54	20230327	2.78	N	036620	500	453 억	8622740	N	N	N	N
64	20240220	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	-25	5	-0.94	184737475	69743	6.52	2675	2675	2635	3470	1870	2670	2648.83	9.51	-25307	2800	2735	2675	2610	2550	2705	2580	453	800	500	1970	5	1	90688576	2399	15.74	4.66	12	0.08	168.00	568.00	4940	20230711	-46.46	1902	20230327	39.06	3270	-19.11	20240104	2510	5.38	20240214	4940	-46.46	20230711	1902	39.06	20230327	2.78	N	036620	500	453 억	8622740	N	N	N	N
65	20240220	090407	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-10	5	-0.37	26194910	9832	0.92	2675	2675	2645	3470	1870	2670	2664.25	9.51	-5715	2800	2735	2675	2610	2550	2705	2580	453	800	500	1970	5	1	90688576	2412	15.83	4.68	12	0.01	168.00	568.00	4940	20230711	-46.15	1902	20230327	39.85	3270	-18.65	20240104	2510	5.98	20240214	4940	-46.15	20230711	1902	39.85	20230327	2.78	N	036620	500	453 억	8622740	N	N	N	N
66	20240219	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-25	5	-0.93	2848042245	1066634	94.03	2695	2740	2615	3500	1890	2695	2670.11	9.59	-100284	2768	2731	2698	2661	2628	2730	2660	453	805	500	1990	5	1	90688576	2421	15.89	4.70	12	1.18	168.00	568.00	4940	20230711	-45.95	1902	20230327	40.38	3270	-18.35	20240104	2510	6.37	20240214	4940	-45.95	20230711	1902	40.38	20230327	2.72	N	036620	500	453 억	8693587	N	N	N	N
67	20240219	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-45	5	-1.67	2685779390	1005684	88.66	2695	2740	2615	3500	1890	2695	2670.59	9.59	-111375	2768	2731	2698	2661	2628	2730	2660	453	805	500	1990	5	1	90688576	2403	15.77	4.67	12	1.11	168.00	568.00	4940	20230711	-46.36	1902	20230327	39.33	3270	-18.96	20240104	2510	5.58	20240214	4940	-46.36	20230711	1902	39.33	20230327	2.72	N	036620	500	453 억	8693587	N	N	N	N
68	20240219	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	-55	5	-2.04	2415024420	903375	79.64	2695	2740	2615	3500	1890	2695	2673.32	9.59	-143485	2768	2731	2698	2661	2628	2730	2660	453	805	500	1990	5	1	90688576	2394	15.71	4.65	12	1.00	168.00	568.00	4940	20230711	-46.56	1902	20230327	38.80	3270	-19.27	20240104	2510	5.18	20240214	4940	-46.56	20230711	1902	38.80	20230327	2.72	N	036620	500	453 억	8693587	N	N	N	N
69	20240219	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	-65	5	-2.41	2179946180	814217	71.78	2695	2740	2615	3500	1890	2695	2677.34	9.59	-151799	2768	2731	2698	2661	2628	2730	2660	453	805	500	1990	5	1	90688576	2385	15.65	4.63	12	0.90	168.00	568.00	4940	20230711	-46.76	1902	20230327	38.28	3270	-19.57	20240104	2510	4.78	20240214	4940	-46.76	20230711	1902	38.28	20230327	2.72	N	036620	500	453 억	8693587	N	N	N	N
70	20240219	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	-65	5	-2.41	1995581295	744042	65.59	2695	2740	2615	3500	1890	2695	2682.07	9.59	-142138	2768	2731	2698	2661	2628	2730	2660	453	805	500	1990	5	1	90688576	2385	15.65	4.63	12	0.82	168.00	568.00	4940	20230711	-46.76	1902	20230327	38.28	3270	-19.57	20240104	2510	4.78	20240214	4940	-46.76	20230711	1902	38.28	20230327	2.72	N	036620	500	453 억	8693587	N	N	N	N
71	20240219	110405	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-25	5	-0.93	1435551875	532027	46.90	2695	2740	2665	3500	1890	2695	2698.27	9.59	-122144	2768	2731	2698	2661	2628	2730	2660	453	805	500	1990	5	1	90688576	2421	15.89	4.70	12	0.59	168.00	568.00	4940	20230711	-45.95	1902	20230327	40.38	3270	-18.35	20240104	2510	6.37	20240214	4940	-45.95	20230711	1902	40.38	20230327	2.72	N	036620	500	453 억	8693587	N	N	N	N
72	20240219	100403	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-15	5	-0.56	1057791955	390615	34.44	2695	2740	2675	3500	1890	2695	2708.04	9.59	-58501	2768	2731	2698	2661	2628	2730	2660	453	805	500	1990	5	1	90688576	2430	15.95	4.72	12	0.43	168.00	568.00	4940	20230711	-45.75	1902	20230327	40.90	3270	-18.04	20240104	2510	6.77	20240214	4940	-45.75	20230711	1902	40.90	20230327	2.72	N	036620	500	453 억	8693587	N	N	N	N
73	20240219	090404	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	20	2	0.74	246190085	90682	7.99	2695	2735	2695	3500	1890	2695	2715.01	9.59	44086	2768	2731	2698	2661	2628	2730	2660	453	805	500	1990	5	1	90688576	2462	16.16	4.78	12	0.10	168.00	568.00	4940	20230711	-45.04	1902	20230327	42.74	3270	-16.97	20240104	2510	8.17	20240214	4940	-45.04	20230711	1902	42.74	20230327	2.72	N	036620	500	453 억	8693587	N	N	N	N
74	20240216	160402	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	20	2	0.75	3019573935	1121111	88.71	2695	2735	2665	3475	1875	2675	2693.38	9.62	-29005	2815	2745	2700	2630	2585	2722	2607	453	800	500	1970	5	1	90688576	2444	16.04	4.74	12	1.24	168.00	568.00	4940	20230711	-45.45	1902	20230327	41.69	3270	-17.58	20240104	2510	7.37	20240214	4940	-45.45	20230711	1902	41.69	20230327	2.33	N	036620	500	453 억	8721407	N	N	N	N
75	20240216	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	15	2	0.56	2906948620	1079240	85.40	2695	2735	2665	3475	1875	2675	2693.51	9.62	-34006	2815	2745	2700	2630	2585	2722	2607	453	800	500	1970	5	1	90688576	2440	16.01	4.74	12	1.19	168.00	568.00	4940	20230711	-45.55	1902	20230327	41.43	3270	-17.74	20240104	2510	7.17	20240214	4940	-45.55	20230711	1902	41.43	20230327	2.33	N	036620	500	453 억	8721407	N	N	N	N
76	20240216	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	5	2	0.19	2434390295	902818	71.44	2695	2735	2665	3475	1875	2675	2696.44	9.62	-81599	2815	2745	2700	2630	2585	2722	2607	453	800	500	1970	5	1	90688576	2430	15.95	4.72	12	1.00	168.00	568.00	4940	20230711	-45.75	1902	20230327	40.90	3270	-18.04	20240104	2510	6.77	20240214	4940	-45.75	20230711	1902	40.90	20230327	2.33	N	036620	500	453 억	8721407	N	N	N	N
77	20240216	130402	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	20	2	0.75	2120776780	786231	62.21	2695	2735	2665	3475	1875	2675	2697.40	9.62	-100516	2815	2745	2700	2630	2585	2722	2607	453	800	500	1970	5	1	90688576	2444	16.04	4.74	12	0.87	168.00	568.00	4940	20230711	-45.45	1902	20230327	41.69	3270	-17.58	20240104	2510	7.37	20240214	4940	-45.45	20230711	1902	41.69	20230327	2.33	N	036620	500	453 억	8721407	N	N	N	N
78	20240216	120404	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	10	2	0.37	1874950480	694448	54.95	2695	2735	2670	3475	1875	2675	2699.91	9.62	-90987	2815	2745	2700	2630	2585	2722	2607	453	800	500	1970	5	1	90688576	2435	15.98	4.73	12	0.77	168.00	568.00	4940	20230711	-45.65	1902	20230327	41.17	3270	-17.89	20240104	2510	6.97	20240214	4940	-45.65	20230711	1902	41.17	20230327	2.33	N	036620	500	453 억	8721407	N	N	N	N
79	20240216	110405	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	5	2	0.19	1664766530	616126	48.75	2695	2735	2670	3475	1875	2675	2701.99	9.62	-55286	2815	2745	2700	2630	2585	2722	2607	453	800	500	1970	5	1	90688576	2430	15.95	4.72	12	0.68	168.00	568.00	4940	20230711	-45.75	1902	20230327	40.90	3270	-18.04	20240104	2510	6.77	20240214	4940	-45.75	20230711	1902	40.90	20230327	2.33	N	036620	500	453 억	8721407	N	N	N	N
80	20240216	100402	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	25	2	0.93	1008323705	373586	29.56	2695	2735	2670	3475	1875	2675	2699.04	9.62	28268	2815	2745	2700	2630	2585	2722	2607	453	800	500	1970	5	1	90688576	2449	16.07	4.75	12	0.41	168.00	568.00	4940	20230711	-45.34	1902	20230327	41.96	3270	-17.43	20240104	2510	7.57	20240214	4940	-45.34	20230711	1902	41.96	20230327	2.33	N	036620	500	453 억	8721407	N	N	N	N
81	20240216	090358	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	10	2	0.37	152952890	56917	4.50	2695	2710	2670	3475	1875	2675	2687.30	9.62	-8176	2815	2745	2700	2630	2585	2722	2607	453	800	500	1970	5	1	90688576	2435	15.98	4.73	12	0.06	168.00	568.00	4940	20230711	-45.65	1902	20230327	41.17	3270	-17.89	20240104	2510	6.97	20240214	4940	-45.65	20230711	1902	41.17	20230327	2.33	N	036620	500	453 억	8721407	N	N	N	N
82	20240215	160401	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-60	5	-2.19	3407700770	1255716	15.73	2750	2770	2655	3555	1915	2735	2713.80	9.76	-132223	3158	2946	2728	2516	2298	3052	2622	453	820	500	2020	5	1	90688576	2426	15.92	4.71	12	1.38	168.00	568.00	4940	20230711	-45.85	1902	20230327	40.64	3270	-18.20	20240104	2510	6.57	20240214	4940	-45.85	20230711	1902	40.64	20230327	2.31	N	036620	500	453 억	8852268	N	N	N	N
83	20240215	150404	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-75	5	-2.74	3293142505	1212779	15.19	2750	2770	2655	3555	1915	2735	2715.37	9.76	-117428	3158	2946	2728	2516	2298	3052	2622	453	820	500	2020	5	1	90688576	2412	15.83	4.68	12	1.34	168.00	568.00	4940	20230711	-46.15	1902	20230327	39.85	3270	-18.65	20240104	2510	5.98	20240214	4940	-46.15	20230711	1902	39.85	20230327	2.31	N	036620	500	453 억	8852268	N	N	N	N
84	20240215	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-55	5	-2.01	2868795375	1053816	13.20	2750	2770	2670	3555	1915	2735	2722.29	9.76	-83450	3158	2946	2728	2516	2298	3052	2622	453	820	500	2020	5	1	90688576	2430	15.95	4.72	12	1.16	168.00	568.00	4940	20230711	-45.75	1902	20230327	40.90	3270	-18.04	20240104	2510	6.77	20240214	4940	-45.75	20230711	1902	40.90	20230327	2.31	N	036620	500	453 억	8852268	N	N	N	N
85	20240215	130359	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-50	5	-1.83	2515158035	921853	11.55	2750	2770	2680	3555	1915	2735	2728.37	9.76	-65048	3158	2946	2728	2516	2298	3052	2622	453	820	500	2020	5	1	90688576	2435	15.98	4.73	12	1.02	168.00	568.00	4940	20230711	-45.65	1902	20230327	41.17	3270	-17.89	20240104	2510	6.97	20240214	4940	-45.65	20230711	1902	41.17	20230327	2.31	N	036620	500	453 억	8852268	N	N	N	N
86	20240215	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-30	5	-1.10	2136703380	781450	9.79	2750	2770	2700	3555	1915	2735	2734.28	9.76	-38722	3158	2946	2728	2516	2298	3052	2622	453	820	500	2020	5	1	90688576	2453	16.10	4.76	12	0.86	168.00	568.00	4940	20230711	-45.24	1902	20230327	42.22	3270	-17.28	20240104	2510	7.77	20240214	4940	-45.24	20230711	1902	42.22	20230327	2.31	N	036620	500	453 억	8852268	N	N	N	N
87	20240215	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-10	5	-0.37	1772644335	647468	8.11	2750	2770	2715	3555	1915	2735	2737.81	9.76	11736	3158	2946	2728	2516	2298	3052	2622	453	820	500	2020	5	1	90688576	2471	16.22	4.80	12	0.71	168.00	568.00	4940	20230711	-44.84	1902	20230327	43.27	3270	-16.67	20240104	2510	8.57	20240214	4940	-44.84	20230711	1902	43.27	20230327	2.31	N	036620	500	453 억	8852268	N	N	N	N
88	20240215	100357	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	10	2	0.37	1370163330	500373	6.27	2750	2770	2715	3555	1915	2735	2738.28	9.76	5726	3158	2946	2728	2516	2298	3052	2622	453	820	500	2020	5	1	90688576	2489	16.34	4.83	12	0.55	168.00	568.00	4940	20230711	-44.43	1902	20230327	44.32	3270	-16.06	20240104	2510	9.36	20240214	4940	-44.43	20230711	1902	44.32	20230327	2.31	N	036620	500	453 억	8852268	N	N	N	N
89	20240215	090357	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	10	2	0.37	372912185	135779	1.70	2750	2770	2735	3555	1915	2735	2746.47	9.76	-20126	3158	2946	2728	2516	2298	3052	2622	453	820	500	2020	5	1	90688576	2489	16.34	4.83	12	0.15	168.00	568.00	4940	20230711	-44.43	1902	20230327	44.32	3270	-16.06	20240104	2510	9.36	20240214	4940	-44.43	20230711	1902	44.32	20230327	2.31	N	036620	500	453 억	8852268	N	N	N	N
90	20240214	160356	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	180	2	7.05	22151655030	7962717	1555.05	2535	2940	2510	3320	1790	2555	2781.98	11.02	-1150027	2681	2617	2581	2517	2481	2600	2500	453	765	500	1890	5	1	90688576	2480	16.28	4.82	12	8.78	168.00	568.00	4940	20230711	-44.64	1902	20230327	43.80	3270	-16.36	20240104	2510	8.96	20240214	4940	-44.64	20230711	1902	43.80	20230327	2.36	N	036620	500	453 억	9990141	N	N	N	N
91	20240214	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	155	2	6.07	21739006570	7810926	1525.41	2535	2940	2510	3320	1790	2555	2783.15	11.02	-1181757	2681	2617	2581	2517	2481	2600	2500	453	765	500	1890	5	1	90688576	2458	16.13	4.77	12	8.61	168.00	568.00	4940	20230711	-45.14	1902	20230327	42.48	3270	-17.13	20240104	2510	7.97	20240214	4940	-45.14	20230711	1902	42.48	20230327	2.36	N	036620	500	453 억	9990141	N	N	N	N
92	20240214	140355	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	150	2	5.87	21124018535	7584105	1481.11	2535	2940	2510	3320	1790	2555	2785.30	11.02	-1149914	2681	2617	2581	2517	2481	2600	2500	453	765	500	1890	5	1	90688576	2453	16.10	4.76	12	8.36	168.00	568.00	4940	20230711	-45.24	1902	20230327	42.22	3270	-17.28	20240104	2510	7.77	20240214	4940	-45.24	20230711	1902	42.22	20230327	2.36	N	036620	500	453 억	9990141	N	N	N	N
93	20240214	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	175	2	6.85	19791332365	7094750	1385.54	2535	2940	2510	3320	1790	2555	2789.57	11.02	-1092424	2681	2617	2581	2517	2481	2600	2500	453	765	500	1890	5	1	90688576	2476	16.25	4.81	12	7.82	168.00	568.00	4940	20230711	-44.74	1902	20230327	43.53	3270	-16.51	20240104	2510	8.76	20240214	4940	-44.74	20230711	1902	43.53	20230327	2.36	N	036620	500	453 억	9990141	N	N	N	N
94	20240214	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	215	2	8.41	18643401950	6675813	1303.73	2535	2940	2510	3320	1790	2555	2792.68	11.02	-1085410	2681	2617	2581	2517	2481	2600	2500	453	765	500	1890	5	1	90688576	2512	16.49	4.88	12	7.36	168.00	568.00	4940	20230711	-43.93	1902	20230327	45.64	3270	-15.29	20240104	2510	10.36	20240214	4940	-43.93	20230711	1902	45.64	20230327	2.36	N	036620	500	453 억	9990141	N	N	N	N
95	20240214	110358	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	220	2	8.61	16078425480	5755795	1124.06	2535	2940	2510	3320	1790	2555	2793.43	11.02	-885863	2681	2617	2581	2517	2481	2600	2500	453	765	500	1890	5	1	90688576	2517	16.52	4.89	12	6.35	168.00	568.00	4940	20230711	-43.83	1902	20230327	45.90	3270	-15.14	20240104	2510	10.56	20240214	4940	-43.83	20230711	1902	45.90	20230327	2.36	N	036620	500	453 억	9990141	N	N	N	N
96	20240214	090352	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	-20	5	-0.78	50948485	20184	3.94	2535	2540	2515	3320	1790	2555	2524.20	11.02	-5171	2681	2617	2581	2517	2481	2600	2500	453	765	500	1890	5	1	90688576	2299	15.09	4.46	12	0.02	168.00	568.00	4940	20230711	-48.68	1902	20230327	33.28	3270	-22.48	20240104	2515	0.80	20240214	4940	-48.68	20230711	1902	33.28	20230327	2.36	N	036620	500	453 억	9990141	N	N	N	N
97	20240213	160352	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-25	5	-0.97	1312413795	509069	77.48	2615	2645	2545	3350	1810	2580	2578.07	11.11	-39272	2653	2616	2588	2551	2523	2602	2537	453	770	500	1900	5	1	90688576	2317	15.21	4.50	12	0.56	168.00	568.00	4940	20230711	-48.28	1902	20230327	34.33	3270	-21.87	20240104	2520	1.39	20240206	4940	-48.28	20230711	1902	34.33	20230327	2.32	N	036620	500	453 억	10079377	N	N	N	N
98	20240213	150350	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-25	5	-0.97	1167147960	452115	68.81	2615	2645	2550	3350	1810	2580	2581.53	11.11	-36764	2653	2616	2588	2551	2523	2602	2537	453	770	500	1900	5	1	90688576	2317	15.21	4.50	12	0.50	168.00	568.00	4940	20230711	-48.28	1902	20230327	34.33	3270	-21.87	20240104	2520	1.39	20240206	4940	-48.28	20230711	1902	34.33	20230327	2.32	N	036620	500	453 억	10079377	N	N	N	N
99	20240213	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	-20	5	-0.78	1013680645	392062	59.67	2615	2645	2550	3350	1810	2580	2585.52	11.11	-26419	2653	2616	2588	2551	2523	2602	2537	453	770	500	1900	5	1	90688576	2322	15.24	4.51	12	0.43	168.00	568.00	4940	20230711	-48.18	1902	20230327	34.60	3270	-21.71	20240104	2520	1.59	20240206	4940	-48.18	20230711	1902	34.60	20230327	2.32	N	036620	500	453 억	10079377	N	N	N	N
100	20240213	130353	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-25	5	-0.97	886518030	342377	52.11	2615	2645	2550	3350	1810	2580	2589.31	11.11	-26854	2653	2616	2588	2551	2523	2602	2537	453	770	500	1900	5	1	90688576	2317	15.21	4.50	12	0.38	168.00	568.00	4940	20230711	-48.28	1902	20230327	34.33	3270	-21.87	20240104	2520	1.39	20240206	4940	-48.28	20230711	1902	34.33	20230327	2.32	N	036620	500	453 억	10079377	N	N	N	N
101	20240213	120356	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-15	5	-0.58	737058415	283987	43.22	2615	2645	2560	3350	1810	2580	2595.41	11.11	-15799	2653	2616	2588	2551	2523	2602	2537	453	770	500	1900	5	1	90688576	2326	15.27	4.52	12	0.31	168.00	568.00	4940	20230711	-48.08	1902	20230327	34.86	3270	-21.56	20240104	2520	1.79	20240206	4940	-48.08	20230711	1902	34.86	20230327	2.32	N	036620	500	453 억	10079377	N	N	N	N
102	20240213	110355	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-5	5	-0.19	587105675	225614	34.34	2615	2645	2565	3350	1810	2580	2602.29	11.11	-3417	2653	2616	2588	2551	2523	2602	2537	453	770	500	1900	5	1	90688576	2335	15.33	4.53	12	0.25	168.00	568.00	4940	20230711	-47.87	1902	20230327	35.38	3270	-21.25	20240104	2520	2.18	20240206	4940	-47.87	20230711	1902	35.38	20230327	2.32	N	036620	500	453 억	10079377	N	N	N	N
103	20240213	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	0	3	0.00	415067640	158940	24.19	2615	2645	2575	3350	1810	2580	2611.53	11.11	18419	2653	2616	2588	2551	2523	2602	2537	453	770	500	1900	5	1	90688576	2340	15.36	4.54	12	0.18	168.00	568.00	4940	20230711	-47.77	1902	20230327	35.65	3270	-21.10	20240104	2520	2.38	20240206	4940	-47.77	20230711	1902	35.65	20230327	2.32	N	036620	500	453 억	10079377	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History