KissMeData/039740/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

42 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	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-40	5	-1.20	55502330	16944	148.03	3320	3320	3230	4315	2325	3320	3274.76	0.62	-2778	3403	3361	3328	3286	3253	3345	3270	40	995	500	2120	5	1	8018397	263	7.87	0.60	12	0.21	417.00	5496.00	4820	20230224	-31.95	2650	20231024	23.77	4055	-19.11	20240104	3125	4.96	20240207	4495	-27.03	20230306	2650	23.77	20231024	0.19	N	039740	500	40 억	49446	N	N	N	N
3	20240229	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-50	5	-1.51	52847205	16134	140.96	3320	3320	3230	4315	2325	3320	3274.60	0.62	-2749	3403	3361	3328	3286	3253	3345	3270	40	995	500	2120	5	1	8018397	262	7.84	0.59	12	0.20	417.00	5496.00	4820	20230224	-32.16	2650	20231024	23.40	4055	-19.36	20240104	3125	4.64	20240207	4495	-27.25	20230306	2650	23.40	20231024	0.19	N	039740	500	40 억	49446	N	N	N	N
4	20240229	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-50	5	-1.51	47372685	14459	126.32	3320	3320	3230	4315	2325	3320	3275.34	0.62	-2279	3403	3361	3328	3286	3253	3345	3270	40	995	500	2120	5	1	8018397	262	7.84	0.59	12	0.18	417.00	5496.00	4820	20230224	-32.16	2650	20231024	23.40	4055	-19.36	20240104	3125	4.64	20240207	4495	-27.25	20230306	2650	23.40	20231024	0.19	N	039740	500	40 억	49446	N	N	N	N
5	20240229	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-45	5	-1.36	43241680	13192	115.25	3320	3320	3230	4315	2325	3320	3276.80	0.62	-1979	3403	3361	3328	3286	3253	3345	3270	40	995	500	2120	5	1	8018397	263	7.85	0.60	12	0.16	417.00	5496.00	4820	20230224	-32.05	2650	20231024	23.58	4055	-19.24	20240104	3125	4.80	20240207	4495	-27.14	20230306	2650	23.58	20231024	0.19	N	039740	500	40 억	49446	N	N	N	N
6	20240229	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-40	5	-1.20	36083555	11003	96.13	3320	3320	3230	4315	2325	3320	3278.19	0.62	-1679	3403	3361	3328	3286	3253	3345	3270	40	995	500	2120	5	1	8018397	263	7.87	0.60	12	0.14	417.00	5496.00	4820	20230224	-31.95	2650	20231024	23.77	4055	-19.11	20240104	3125	4.96	20240207	4495	-27.03	20230306	2650	23.77	20231024	0.19	N	039740	500	40 억	49446	N	N	N	N
7	20240229	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	-60	5	-1.81	33511035	10216	89.25	3320	3320	3230	4315	2325	3320	3278.94	0.62	-1617	3403	3361	3328	3286	3253	3345	3270	40	995	500	2120	5	1	8018397	261	7.82	0.59	12	0.13	417.00	5496.00	4820	20230224	-32.37	2650	20231024	23.02	4055	-19.61	20240104	3125	4.32	20240207	4495	-27.47	20230306	2650	23.02	20231024	0.19	N	039740	500	40 억	49446	N	N	N	N
8	20240229	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-45	5	-1.36	25643055	7810	68.23	3320	3320	3230	4315	2325	3320	3281.77	0.62	-1140	3403	3361	3328	3286	3253	3345	3270	40	995	500	2120	5	1	8018397	263	7.85	0.60	12	0.10	417.00	5496.00	4820	20230224	-32.05	2650	20231024	23.58	4055	-19.24	20240104	3125	4.80	20240207	4495	-27.14	20230306	2650	23.58	20231024	0.19	N	039740	500	40 억	49446	N	N	N	N
9	20240229	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	-40	5	-1.20	14943040	4521	39.50	3320	3320	3260	4315	2325	3320	3304.10	0.62	-1239	3403	3361	3328	3286	3253	3345	3270	40	995	500	2120	5	1	8018397	263	7.87	0.60	12	0.06	417.00	5496.00	4820	20230224	-31.95	2650	20231024	23.77	4055	-19.11	20240104	3125	4.96	20240207	4495	-27.03	20230306	2650	23.77	20231024	0.19	N	039740	500	40 억	49446	N	N	N	N
10	20240228	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	-50	5	-1.48	38133815	11446	63.37	3370	3370	3295	4380	2360	3370	3330.52	0.63	-2120	3433	3401	3373	3341	3313	3417	3357	40	1010	500	2150	5	1	8018397	266	7.96	0.60	12	0.14	417.00	5496.00	4820	20230224	-31.12	2650	20231024	25.28	4055	-18.13	20240104	3125	6.24	20240207	4495	-26.14	20230306	2650	25.28	20231024	0.19	N	039740	500	40 억	50455	N	N	N	N
11	20240228	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	-70	5	-2.08	37712320	11319	62.67	3370	3370	3295	4380	2360	3370	3330.65	0.63	-2115	3433	3401	3373	3341	3313	3417	3357	40	1010	500	2150	5	1	8018397	265	7.91	0.60	12	0.14	417.00	5496.00	4820	20230224	-31.54	2650	20231024	24.53	4055	-18.62	20240104	3125	5.60	20240207	4495	-26.59	20230306	2650	24.53	20231024	0.19	N	039740	500	40 억	50455	N	N	N	N
12	20240228	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	-75	5	-2.23	35080695	10523	58.26	3370	3370	3295	4380	2360	3370	3332.57	0.63	-2010	3433	3401	3373	3341	3313	3417	3357	40	1010	500	2150	5	1	8018397	264	7.90	0.60	12	0.13	417.00	5496.00	4820	20230224	-31.64	2650	20231024	24.34	4055	-18.74	20240104	3125	5.44	20240207	4495	-26.70	20230306	2650	24.34	20231024	0.19	N	039740	500	40 억	50455	N	N	N	N
13	20240228	130442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	-60	5	-1.78	30581310	9160	50.72	3370	3370	3300	4380	2360	3370	3337.43	0.63	-1408	3433	3401	3373	3341	3313	3417	3357	40	1010	500	2150	5	1	8018397	265	7.94	0.60	12	0.11	417.00	5496.00	4820	20230224	-31.33	2650	20231024	24.91	4055	-18.37	20240104	3125	5.92	20240207	4495	-26.36	20230306	2650	24.91	20231024	0.19	N	039740	500	40 억	50455	N	N	N	N
14	20240228	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	-70	5	-2.08	28272265	8463	46.86	3370	3370	3300	4380	2360	3370	3339.53	0.63	-1406	3433	3401	3373	3341	3313	3417	3357	40	1010	500	2150	5	1	8018397	265	7.91	0.60	12	0.11	417.00	5496.00	4820	20230224	-31.54	2650	20231024	24.53	4055	-18.62	20240104	3125	5.60	20240207	4495	-26.59	20230306	2650	24.53	20231024	0.19	N	039740	500	40 억	50455	N	N	N	N
15	20240228	110421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	-70	5	-2.08	26639445	7969	44.12	3370	3370	3300	4380	2360	3370	3341.74	0.63	-1404	3433	3401	3373	3341	3313	3417	3357	40	1010	500	2150	5	1	8018397	265	7.91	0.60	12	0.10	417.00	5496.00	4820	20230224	-31.54	2650	20231024	24.53	4055	-18.62	20240104	3125	5.60	20240207	4495	-26.59	20230306	2650	24.53	20231024	0.19	N	039740	500	40 억	50455	N	N	N	N
16	20240228	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	-50	5	-1.48	20997500	6267	34.70	3370	3370	3305	4380	2360	3370	3349.43	0.63	-1403	3433	3401	3373	3341	3313	3417	3357	40	1010	500	2150	5	1	8018397	266	7.96	0.60	12	0.08	417.00	5496.00	4820	20230224	-31.12	2650	20231024	25.28	4055	-18.13	20240104	3125	6.24	20240207	4495	-26.14	20230306	2650	25.28	20231024	0.19	N	039740	500	40 억	50455	N	N	N	N
17	20240228	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	-35	5	-1.04	9448535	2811	15.56	3370	3370	3335	4380	2360	3370	3360.14	0.63	-299	3433	3401	3373	3341	3313	3417	3357	40	1010	500	2150	5	1	8018397	267	8.00	0.61	12	0.04	417.00	5496.00	4820	20230224	-30.81	2650	20231024	25.85	4055	-17.76	20240104	3125	6.72	20240207	4495	-25.81	20230306	2650	25.85	20231024	0.19	N	039740	500	40 억	50455	N	N	N	N
18	20240227	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	25	2	0.75	60898090	18061	76.53	3345	3405	3345	4345	2345	3345	3372.39	0.63	-789	3461	3402	3336	3277	3211	3432	3307	40	1000	500	2140	5	1	8018397	270	8.08	0.61	12	0.23	417.00	5496.00	4820	20230224	-30.08	2650	20231024	27.17	4055	-16.89	20240104	3125	7.84	20240207	4495	-25.03	20230306	2650	27.17	20231024	0.19	N	039740	500	40 억	50841	N	N	N	N
19	20240227	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	35	2	1.05	58869330	17459	73.98	3345	3405	3345	4345	2345	3345	3372.47	0.63	-782	3461	3402	3336	3277	3211	3432	3307	40	1000	500	2140	5	1	8018397	271	8.11	0.61	12	0.22	417.00	5496.00	4820	20230224	-29.88	2650	20231024	27.55	4055	-16.65	20240104	3125	8.16	20240207	4495	-24.81	20230306	2650	27.55	20231024	0.19	N	039740	500	40 억	50841	N	N	N	N
20	20240227	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3395	50	2	1.49	56148700	16654	70.57	3345	3405	3345	4345	2345	3345	3372.11	0.63	-516	3461	3402	3336	3277	3211	3432	3307	40	1000	500	2140	5	1	8018397	272	8.14	0.62	12	0.21	417.00	5496.00	4820	20230224	-29.56	2650	20231024	28.11	4055	-16.28	20240104	3125	8.64	20240207	4495	-24.47	20230306	2650	28.11	20231024	0.19	N	039740	500	40 억	50841	N	N	N	N
21	20240227	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	55	2	1.64	55586605	16488	69.86	3345	3405	3345	4345	2345	3345	3371.97	0.63	-503	3461	3402	3336	3277	3211	3432	3307	40	1000	500	2140	5	1	8018397	273	8.15	0.62	12	0.21	417.00	5496.00	4820	20230224	-29.46	2650	20231024	28.30	4055	-16.15	20240104	3125	8.80	20240207	4495	-24.36	20230306	2650	28.30	20231024	0.19	N	039740	500	40 억	50841	N	N	N	N
22	20240227	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3385	40	2	1.20	43115780	12790	54.19	3345	3405	3345	4345	2345	3345	3371.87	0.63	-410	3461	3402	3336	3277	3211	3432	3307	40	1000	500	2140	5	1	8018397	271	8.12	0.62	12	0.16	417.00	5496.00	4820	20230224	-29.77	2650	20231024	27.74	4055	-16.52	20240104	3125	8.32	20240207	4495	-24.69	20230306	2650	27.74	20231024	0.19	N	039740	500	40 억	50841	N	N	N	N
23	20240227	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3395	50	2	1.49	31475695	9362	39.67	3345	3400	3345	4345	2345	3345	3362.81	0.63	-304	3461	3402	3336	3277	3211	3432	3307	40	1000	500	2140	5	1	8018397	272	8.14	0.62	12	0.12	417.00	5496.00	4820	20230224	-29.56	2650	20231024	28.11	4055	-16.28	20240104	3125	8.64	20240207	4495	-24.47	20230306	2650	28.11	20231024	0.19	N	039740	500	40 억	50841	N	N	N	N
24	20240227	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	25	2	0.75	24438995	7285	30.87	3345	3375	3345	4345	2345	3345	3355.24	0.63	-308	3461	3402	3336	3277	3211	3432	3307	40	1000	500	2140	5	1	8018397	270	8.08	0.61	12	0.09	417.00	5496.00	4820	20230224	-30.08	2650	20231024	27.17	4055	-16.89	20240104	3125	7.84	20240207	4495	-25.03	20230306	2650	27.17	20231024	0.19	N	039740	500	40 억	50841	N	N	N	N
25	20240227	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	5	2	0.15	13246650	3959	16.78	3345	3370	3345	4345	2345	3345	3346.06	0.63	318	3461	3402	3336	3277	3211	3432	3307	40	1000	500	2140	5	1	8018397	269	8.03	0.61	12	0.05	417.00	5496.00	4820	20230224	-30.50	2650	20231024	26.42	4055	-17.39	20240104	3125	7.20	20240207	4495	-25.47	20230306	2650	26.42	20231024	0.19	N	039740	500	40 억	50841	N	N	N	N
26	20240226	160439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	75	2	2.29	78283060	23595	84.52	3270	3395	3270	4250	2290	3270	3318.65	0.63	243	3550	3410	3340	3200	3130	3375	3165	40	980	500	2090	5	1	8018397	268	8.02	0.61	12	0.29	417.00	5496.00	4820	20230224	-30.60	2650	20231024	26.23	4055	-17.51	20240104	3125	7.04	20240207	4495	-25.58	20230306	2650	26.23	20231024	0.19	N	039740	500	40 억	50385	N	N	N	N
27	20240226	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3360	90	2	2.75	76920445	23188	83.06	3270	3395	3270	4250	2290	3270	3318.13	0.63	359	3550	3410	3340	3200	3130	3375	3165	40	980	500	2090	5	1	8018397	269	8.06	0.61	12	0.29	417.00	5496.00	4820	20230224	-30.29	2650	20231024	26.79	4055	-17.14	20240104	3125	7.52	20240207	4495	-25.25	20230306	2650	26.79	20231024	0.19	N	039740	500	40 억	50385	N	N	N	N
28	20240226	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	100	2	3.06	67878505	20499	73.43	3270	3395	3270	4250	2290	3270	3312.18	0.63	513	3550	3410	3340	3200	3130	3375	3165	40	980	500	2090	5	1	8018397	270	8.08	0.61	12	0.26	417.00	5496.00	4820	20230224	-30.08	2650	20231024	27.17	4055	-16.89	20240104	3125	7.84	20240207	4495	-25.03	20230306	2650	27.17	20231024	0.19	N	039740	500	40 억	50385	N	N	N	N
29	20240226	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	100	2	3.06	61673630	18657	66.83	3270	3395	3270	4250	2290	3270	3306.48	0.63	513	3550	3410	3340	3200	3130	3375	3165	40	980	500	2090	5	1	8018397	270	8.08	0.61	12	0.23	417.00	5496.00	4820	20230224	-30.08	2650	20231024	27.17	4055	-16.89	20240104	3125	7.84	20240207	4495	-25.03	20230306	2650	27.17	20231024	0.19	N	039740	500	40 억	50385	N	N	N	N
30	20240226	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3365	95	2	2.91	61054005	18473	66.17	3270	3395	3270	4250	2290	3270	3305.86	0.63	590	3550	3410	3340	3200	3130	3375	3165	40	980	500	2090	5	1	8018397	270	8.07	0.61	12	0.23	417.00	5496.00	4820	20230224	-30.19	2650	20231024	26.98	4055	-17.02	20240104	3125	7.68	20240207	4495	-25.14	20230306	2650	26.98	20231024	0.19	N	039740	500	40 억	50385	N	N	N	N
31	20240226	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	110	2	3.36	59791400	18099	64.83	3270	3395	3270	4250	2290	3270	3304.38	0.63	559	3550	3410	3340	3200	3130	3375	3165	40	980	500	2090	5	1	8018397	271	8.11	0.61	12	0.23	417.00	5496.00	4820	20230224	-29.88	2650	20231024	27.55	4055	-16.65	20240104	3125	8.16	20240207	4495	-24.81	20230306	2650	27.55	20231024	0.19	N	039740	500	40 억	50385	N	N	N	N
32	20240226	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3345	75	2	2.29	48460990	14730	52.76	3270	3345	3270	4250	2290	3270	3290.54	0.63	700	3550	3410	3340	3200	3130	3375	3165	40	980	500	2090	5	1	8018397	268	8.02	0.61	12	0.18	417.00	5496.00	4820	20230224	-30.60	2650	20231024	26.23	4055	-17.51	20240104	3125	7.04	20240207	4495	-25.58	20230306	2650	26.23	20231024	0.19	N	039740	500	40 억	50385	N	N	N	N
33	20240226	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	5	2	0.15	7312355	2236	8.01	3270	3300	3270	4250	2290	3270	3270.35	0.63	-123	3550	3410	3340	3200	3130	3375	3165	40	980	500	2090	5	1	8018397	263	7.85	0.60	12	0.03	417.00	5496.00	4820	20230224	-32.05	2650	20231024	23.58	4055	-19.24	20240104	3125	4.80	20240207	4495	-27.14	20230306	2650	23.58	20231024	0.19	N	039740	500	40 억	50385	N	N	N	N
34	20240223	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-185	5	-5.35	94493340	27904	119.86	3470	3480	3270	4490	2420	3455	3384.77	0.65	-2431	3541	3497	3411	3367	3281	3520	3390	40	1035	500	2210	5	1	8018397	262	7.84	0.59	12	0.35	417.00	5496.00	4820	20230224	-32.16	2650	20231024	23.40	4055	-19.36	20240104	3125	4.64	20240207	4820	-32.16	20230224	2650	23.40	20231024	0.19	N	039740	500	40 억	52461	N	N	N	N
35	20240223	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	-75	5	-2.17	84301630	24788	106.48	3470	3480	3285	4490	2420	3455	3399.48	0.65	-464	3541	3497	3411	3367	3281	3520	3390	40	1035	500	2210	5	1	8018397	271	8.11	0.61	12	0.31	417.00	5496.00	4820	20230224	-29.88	2650	20231024	27.55	4055	-16.65	20240104	3125	8.16	20240207	4820	-29.88	20230224	2650	27.55	20231024	0.19	N	039740	500	40 억	52461	N	N	N	N
36	20240223	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	-75	5	-2.17	72539225	21305	91.52	3470	3480	3285	4490	2420	3455	3403.25	0.65	132	3541	3497	3411	3367	3281	3520	3390	40	1035	500	2210	5	1	8018397	271	8.11	0.61	12	0.27	417.00	5496.00	4820	20230224	-29.88	2650	20231024	27.55	4055	-16.65	20240104	3125	8.16	20240207	4820	-29.88	20230224	2650	27.55	20231024	0.19	N	039740	500	40 억	52461	N	N	N	N
37	20240223	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	-65	5	-1.88	69557190	20424	87.73	3470	3480	3285	4490	2420	3455	3404.07	0.65	165	3541	3497	3411	3367	3281	3520	3390	40	1035	500	2210	5	1	8018397	272	8.13	0.62	12	0.25	417.00	5496.00	4820	20230224	-29.67	2650	20231024	27.92	4055	-16.40	20240104	3125	8.48	20240207	4820	-29.67	20230224	2650	27.92	20231024	0.19	N	039740	500	40 억	52461	N	N	N	N
38	20240223	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3410	-45	5	-1.30	40903775	11884	51.05	3470	3480	3400	4490	2420	3455	3441.18	0.65	-1378	3541	3497	3411	3367	3281	3520	3390	40	1035	500	2210	5	1	8018397	273	8.18	0.62	12	0.15	417.00	5496.00	4820	20230224	-29.25	2650	20231024	28.68	4055	-15.91	20240104	3125	9.12	20240207	4820	-29.25	20230224	2650	28.68	20231024	0.19	N	039740	500	40 억	52461	N	N	N	N
39	20240223	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	-55	5	-1.59	34972085	10143	43.57	3470	3480	3400	4490	2420	3455	3447.43	0.65	-1073	3541	3497	3411	3367	3281	3520	3390	40	1035	500	2210	5	1	8018397	273	8.15	0.62	12	0.13	417.00	5496.00	4820	20230224	-29.46	2650	20231024	28.30	4055	-16.15	20240104	3125	8.80	20240207	4820	-29.46	20230224	2650	28.30	20231024	0.19	N	039740	500	40 억	52461	N	N	N	N
40	20240223	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3435	-20	5	-0.58	32365765	9378	40.28	3470	3480	3400	4490	2420	3455	3450.97	0.65	-791	3541	3497	3411	3367	3281	3520	3390	40	1035	500	2210	5	1	8018397	275	8.24	0.62	12	0.12	417.00	5496.00	4820	20230224	-28.73	2650	20231024	29.62	4055	-15.29	20240104	3125	9.92	20240207	4820	-28.73	20230224	2650	29.62	20231024	0.19	N	039740	500	40 억	52461	N	N	N	N
41	20240223	090430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3460	5	2	0.14	6644925	1918	8.24	3470	3480	3460	4490	2420	3455	3469.23	0.65	-143	3541	3497	3411	3367	3281	3520	3390	40	1035	500	2210	5	1	8018397	277	8.30	0.63	12	0.02	417.00	5496.00	4820	20230224	-28.22	2650	20231024	30.57	4055	-14.67	20240104	3125	10.72	20240207	4820	-28.22	20230224	2650	30.57	20231024	0.19	N	039740	500	40 억	52461	N	N	N	N
42	20240222	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3455	95	2	2.83	78454060	23273	81.34	3360	3455	3325	4365	2355	3360	3371.04	0.64	1204	3506	3432	3396	3322	3286	3415	3305	40	1005	500	2150	5	1	8018397	277	8.29	0.63	12	0.29	417.00	5496.00	4820	20230224	-28.32	2650	20231024	30.38	4055	-14.80	20240104	3125	10.56	20240207	4820	-28.32	20230224	2650	30.38	20231024	0.19	N	039740	500	40 억	51278	N	N	N	N
43	20240222	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3405	45	2	1.34	67215060	20007	69.92	3360	3415	3325	4365	2355	3360	3359.58	0.64	1076	3506	3432	3396	3322	3286	3415	3305	40	1005	500	2150	5	1	8018397	273	8.17	0.62	12	0.25	417.00	5496.00	4820	20230224	-29.36	2650	20231024	28.49	4055	-16.03	20240104	3125	8.96	20240207	4820	-29.36	20230224	2650	28.49	20231024	0.19	N	039740	500	40 억	51278	N	N	N	N
44	20240222	140429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	30	2	0.89	58948405	17576	61.43	3360	3395	3325	4365	2355	3360	3353.91	0.64	821	3506	3432	3396	3322	3286	3415	3305	40	1005	500	2150	5	1	8018397	272	8.13	0.62	12	0.22	417.00	5496.00	4820	20230224	-29.67	2650	20231024	27.92	4055	-16.40	20240104	3125	8.48	20240207	4820	-29.67	20230224	2650	27.92	20231024	0.19	N	039740	500	40 억	51278	N	N	N	N
45	20240222	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	15	2	0.45	55323245	16508	57.69	3360	3395	3325	4365	2355	3360	3351.29	0.64	807	3506	3432	3396	3322	3286	3415	3305	40	1005	500	2150	5	1	8018397	271	8.09	0.61	12	0.21	417.00	5496.00	4820	20230224	-29.98	2650	20231024	27.36	4055	-16.77	20240104	3125	8.00	20240207	4820	-29.98	20230224	2650	27.36	20231024	0.19	N	039740	500	40 억	51278	N	N	N	N
46	20240222	120428	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	15	2	0.45	54558420	16282	56.90	3360	3395	3325	4365	2355	3360	3350.83	0.64	721	3506	3432	3396	3322	3286	3415	3305	40	1005	500	2150	5	1	8018397	271	8.09	0.61	12	0.20	417.00	5496.00	4820	20230224	-29.98	2650	20231024	27.36	4055	-16.77	20240104	3125	8.00	20240207	4820	-29.98	20230224	2650	27.36	20231024	0.19	N	039740	500	40 억	51278	N	N	N	N
47	20240222	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	-5	5	-0.15	46370090	13850	48.40	3360	3360	3325	4365	2355	3360	3348.01	0.64	661	3506	3432	3396	3322	3286	3415	3305	40	1005	500	2150	5	1	8018397	269	8.05	0.61	12	0.17	417.00	5496.00	4820	20230224	-30.39	2650	20231024	26.60	4055	-17.26	20240104	3125	7.36	20240207	4820	-30.39	20230224	2650	26.60	20231024	0.19	N	039740	500	40 억	51278	N	N	N	N
48	20240222	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3360	0	3	0.00	31978665	9556	33.40	3360	3360	3325	4365	2355	3360	3346.43	0.64	97	3506	3432	3396	3322	3286	3415	3305	40	1005	500	2150	5	1	8018397	269	8.06	0.61	12	0.12	417.00	5496.00	4820	20230224	-30.29	2650	20231024	26.79	4055	-17.14	20240104	3125	7.52	20240207	4820	-30.29	20230224	2650	26.79	20231024	0.19	N	039740	500	40 억	51278	N	N	N	N
49	20240222	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	-5	5	-0.15	4109260	1223	4.27	3360	3360	3355	4365	2355	3360	3359.98	0.64	17	3506	3432	3396	3322	3286	3415	3305	40	1005	500	2150	5	1	8018397	269	8.05	0.61	12	0.02	417.00	5496.00	4820	20230224	-30.39	2650	20231024	26.60	4055	-17.26	20240104	3125	7.36	20240207	4820	-30.39	20230224	2650	26.60	20231024	0.19	N	039740	500	40 억	51278	N	N	N	N
50	20240221	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3360	-110	5	-3.17	97723110	28613	122.43	3465	3470	3360	4510	2430	3470	3414.65	0.66	134	3640	3555	3475	3390	3310	3515	3350	40	1040	500	2220	5	1	8018397	269	8.06	0.61	12	0.36	417.00	5496.00	4820	20230224	-30.29	2650	20231024	26.79	4055	-17.14	20240104	3125	7.52	20240207	4820	-30.29	20230224	2650	26.79	20231024	0.19	N	039740	500	40 억	53074	N	N	N	N
51	20240221	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3445	-25	5	-0.72	95117975	27839	119.12	3465	3470	3360	4510	2430	3470	3416.02	0.66	907	3640	3555	3475	3390	3310	3515	3350	40	1040	500	2220	5	1	8018397	276	8.26	0.63	12	0.35	417.00	5496.00	4820	20230224	-28.53	2650	20231024	30.00	4055	-15.04	20240104	3125	10.24	20240207	4820	-28.53	20230224	2650	30.00	20231024	0.19	N	039740	500	40 억	53074	N	N	N	N
52	20240221	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	-5	5	-0.14	83309440	24367	104.27	3465	3470	3360	4510	2430	3470	3418.18	0.66	514	3640	3555	3475	3390	3310	3515	3350	40	1040	500	2220	5	1	8018397	278	8.31	0.63	12	0.30	417.00	5496.00	4820	20230224	-28.11	2650	20231024	30.75	4055	-14.55	20240104	3125	10.88	20240207	4820	-28.11	20230224	2650	30.75	20231024	0.19	N	039740	500	40 억	53074	N	N	N	N
53	20240221	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3450	-20	5	-0.58	81575480	23866	102.12	3465	3470	3360	4510	2430	3470	3417.27	0.66	693	3640	3555	3475	3390	3310	3515	3350	40	1040	500	2220	5	1	8018397	277	8.27	0.63	12	0.30	417.00	5496.00	4820	20230224	-28.42	2650	20231024	30.19	4055	-14.92	20240104	3125	10.40	20240207	4820	-28.42	20230224	2650	30.19	20231024	0.19	N	039740	500	40 억	53074	N	N	N	N
54	20240221	120423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3430	-40	5	-1.15	79138875	23160	99.10	3465	3470	3360	4510	2430	3470	3416.22	0.66	799	3640	3555	3475	3390	3310	3515	3350	40	1040	500	2220	5	1	8018397	275	8.23	0.62	12	0.29	417.00	5496.00	4820	20230224	-28.84	2650	20231024	29.43	4055	-15.41	20240104	3125	9.76	20240207	4820	-28.84	20230224	2650	29.43	20231024	0.19	N	039740	500	40 억	53074	N	N	N	N
55	20240221	110425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3455	-15	5	-0.43	57958225	17042	72.92	3465	3465	3360	4510	2430	3470	3399.42	0.66	1243	3640	3555	3475	3390	3310	3515	3350	40	1040	500	2220	5	1	8018397	277	8.29	0.63	12	0.21	417.00	5496.00	4820	20230224	-28.32	2650	20231024	30.38	4055	-14.80	20240104	3125	10.56	20240207	4820	-28.32	20230224	2650	30.38	20231024	0.19	N	039740	500	40 억	53074	N	N	N	N
56	20240221	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	-70	5	-2.02	30791620	9021	38.60	3465	3465	3380	4510	2430	3470	3410.98	0.66	165	3640	3555	3475	3390	3310	3515	3350	40	1040	500	2220	5	1	8018397	273	8.15	0.62	12	0.11	417.00	5496.00	4820	20230224	-29.46	2650	20231024	28.30	4055	-16.15	20240104	3125	8.80	20240207	4820	-29.46	20230224	2650	28.30	20231024	0.19	N	039740	500	40 억	53074	N	N	N	N
57	20240221	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3420	-50	5	-1.44	8123680	2346	10.04	3465	3465	3405	4510	2430	3470	3461.47	0.66	-526	3640	3555	3475	3390	3310	3515	3350	40	1040	500	2220	5	1	8018397	274	8.20	0.62	12	0.03	417.00	5496.00	4820	20230224	-29.05	2650	20231024	29.06	4055	-15.66	20240104	3125	9.44	20240207	4820	-29.05	20230224	2650	29.06	20231024	0.19	N	039740	500	40 억	53074	N	N	N	N
58	20240220	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	-65	5	-1.84	82205625	23369	71.55	3535	3560	3395	4595	2475	3535	3517.72	0.67	-1816	3598	3566	3503	3471	3408	3582	3487	40	1060	500	2260	5	1	8018397	278	8.32	0.63	12	0.29	417.00	5496.00	4820	20230224	-28.01	2650	20231024	30.94	4055	-14.43	20240104	3125	11.04	20240207	4820	-28.01	20230224	2650	30.94	20231024	0.19	N	039740	500	40 억	53720	N	N	N	N
59	20240220	150419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3475	-60	5	-1.70	81601820	23195	71.02	3535	3560	3395	4595	2475	3535	3518.08	0.67	-1808	3598	3566	3503	3471	3408	3582	3487	40	1060	500	2260	5	1	8018397	279	8.33	0.63	12	0.29	417.00	5496.00	4820	20230224	-27.90	2650	20231024	31.13	4055	-14.30	20240104	3125	11.20	20240207	4820	-27.90	20230224	2650	31.13	20231024	0.19	N	039740	500	40 억	53720	N	N	N	N
60	20240220	140419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3495	-40	5	-1.13	72575285	20583	63.02	3535	3560	3465	4595	2475	3535	3525.98	0.67	-2112	3598	3566	3503	3471	3408	3582	3487	40	1060	500	2260	5	1	8018397	280	8.38	0.64	12	0.26	417.00	5496.00	4820	20230224	-27.49	2650	20231024	31.89	4055	-13.81	20240104	3125	11.84	20240207	4820	-27.49	20230224	2650	31.89	20231024	0.19	N	039740	500	40 억	53720	N	N	N	N
61	20240220	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3525	-10	5	-0.28	58761685	16625	50.90	3535	3560	3500	4595	2475	3535	3534.54	0.67	-2540	3598	3566	3503	3471	3408	3582	3487	40	1060	500	2260	5	1	8018397	283	8.45	0.64	12	0.21	417.00	5496.00	4820	20230224	-26.87	2650	20231024	33.02	4055	-13.07	20240104	3125	12.80	20240207	4820	-26.87	20230224	2650	33.02	20231024	0.19	N	039740	500	40 억	53720	N	N	N	N
62	20240220	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3540	5	2	0.14	50085415	14172	43.39	3535	3560	3500	4595	2475	3535	3534.11	0.67	-334	3598	3566	3503	3471	3408	3582	3487	40	1060	500	2260	5	1	8018397	284	8.49	0.64	12	0.18	417.00	5496.00	4820	20230224	-26.56	2650	20231024	33.58	4055	-12.70	20240104	3125	13.28	20240207	4820	-26.56	20230224	2650	33.58	20231024	0.19	N	039740	500	40 억	53720	N	N	N	N
63	20240220	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3555	20	2	0.57	36429710	10312	31.57	3535	3560	3500	4595	2475	3535	3532.75	0.67	-225	3598	3566	3503	3471	3408	3582	3487	40	1060	500	2260	5	1	8018397	285	8.53	0.65	12	0.13	417.00	5496.00	4820	20230224	-26.24	2650	20231024	34.15	4055	-12.33	20240104	3125	13.76	20240207	4820	-26.24	20230224	2650	34.15	20231024	0.19	N	039740	500	40 억	53720	N	N	N	N
64	20240220	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3535	0	3	0.00	23741735	6725	20.59	3535	3545	3500	4595	2475	3535	3530.37	0.67	-115	3598	3566	3503	3471	3408	3582	3487	40	1060	500	2260	5	1	8018397	283	8.48	0.64	12	0.08	417.00	5496.00	4820	20230224	-26.66	2650	20231024	33.40	4055	-12.82	20240104	3125	13.12	20240207	4820	-26.66	20230224	2650	33.40	20231024	0.19	N	039740	500	40 억	53720	N	N	N	N
65	20240220	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3515	-20	5	-0.57	16236335	4597	14.08	3535	3535	3500	4595	2475	3535	3531.94	0.67	-1	3598	3566	3503	3471	3408	3582	3487	40	1060	500	2260	5	1	8018397	282	8.43	0.64	12	0.06	417.00	5496.00	4820	20230224	-27.07	2650	20231024	32.64	4055	-13.32	20240104	3125	12.48	20240207	4820	-27.07	20230224	2650	32.64	20231024	0.19	N	039740	500	40 억	53720	N	N	N	N
66	20240219	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3535	60	2	1.73	113570285	32658	108.10	3475	3535	3440	4515	2435	3475	3477.60	0.66	573	3521	3497	3471	3447	3421	3510	3460	40	1040	500	2220	5	1	8018397	283	8.48	0.64	12	0.41	417.00	5496.00	4820	20230224	-26.66	2650	20231024	33.40	4055	-12.82	20240104	3125	13.12	20240207	4820	-26.66	20230224	2650	33.40	20231024	0.19	N	039740	500	40 억	52792	N	N	N	N
67	20240219	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3530	55	2	1.58	110053005	31663	104.80	3475	3535	3440	4515	2435	3475	3475.77	0.66	573	3521	3497	3471	3447	3421	3510	3460	40	1040	500	2220	5	1	8018397	283	8.47	0.64	12	0.39	417.00	5496.00	4820	20230224	-26.76	2650	20231024	33.21	4055	-12.95	20240104	3125	12.96	20240207	4820	-26.76	20230224	2650	33.21	20231024	0.19	N	039740	500	40 억	52792	N	N	N	N
68	20240219	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3525	50	2	1.44	104045100	29958	99.16	3475	3525	3440	4515	2435	3475	3473.00	0.66	488	3521	3497	3471	3447	3421	3510	3460	40	1040	500	2220	5	1	8018397	283	8.45	0.64	12	0.37	417.00	5496.00	4820	20230224	-26.87	2650	20231024	33.02	4055	-13.07	20240104	3125	12.80	20240207	4820	-26.87	20230224	2650	33.02	20231024	0.19	N	039740	500	40 억	52792	N	N	N	N
69	20240219	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3500	25	2	0.72	89578300	25839	85.53	3475	3500	3440	4515	2435	3475	3466.63	0.66	-422	3521	3497	3471	3447	3421	3510	3460	40	1040	500	2220	5	1	8018397	281	8.39	0.64	12	0.32	417.00	5496.00	4820	20230224	-27.39	2650	20231024	32.08	4055	-13.69	20240104	3125	12.00	20240207	4820	-27.39	20230224	2650	32.08	20231024	0.19	N	039740	500	40 억	52792	N	N	N	N
70	20240219	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3500	25	2	0.72	70337410	20330	67.29	3475	3500	3440	4515	2435	3475	3459.40	0.66	-384	3521	3497	3471	3447	3421	3510	3460	40	1040	500	2220	5	1	8018397	281	8.39	0.64	12	0.25	417.00	5496.00	4820	20230224	-27.39	2650	20231024	32.08	4055	-13.69	20240104	3125	12.00	20240207	4820	-27.39	20230224	2650	32.08	20231024	0.19	N	039740	500	40 억	52792	N	N	N	N
71	20240219	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3450	-25	5	-0.72	24541465	7108	23.53	3475	3475	3440	4515	2435	3475	3450.97	0.66	-372	3521	3497	3471	3447	3421	3510	3460	40	1040	500	2220	5	1	8018397	277	8.27	0.63	12	0.09	417.00	5496.00	4820	20230224	-28.42	2650	20231024	30.19	4055	-14.92	20240104	3125	10.40	20240207	4820	-28.42	20230224	2650	30.19	20231024	0.19	N	039740	500	40 억	52792	N	N	N	N
72	20240219	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3450	-25	5	-0.72	20522425	5940	19.66	3475	3475	3440	4515	2435	3475	3453.12	0.66	-234	3521	3497	3471	3447	3421	3510	3460	40	1040	500	2220	5	1	8018397	277	8.27	0.63	12	0.07	417.00	5496.00	4820	20230224	-28.42	2650	20231024	30.19	4055	-14.92	20240104	3125	10.40	20240207	4820	-28.42	20230224	2650	30.19	20231024	0.19	N	039740	500	40 억	52792	N	N	N	N
73	20240219	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3455	-20	5	-0.58	7200690	2074	6.86	3475	3475	3455	4515	2435	3475	3470.90	0.66	-224	3521	3497	3471	3447	3421	3510	3460	40	1040	500	2220	5	1	8018397	277	8.29	0.63	12	0.03	417.00	5496.00	4820	20230224	-28.32	2650	20231024	30.38	4055	-14.80	20240104	3125	10.56	20240207	4820	-28.32	20230224	2650	30.38	20231024	0.19	N	039740	500	40 억	52792	N	N	N	N
74	20240216	160415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3475	25	2	0.72	104444425	30211	100.63	3445	3495	3445	4485	2415	3450	3457.85	0.64	1480	3536	3492	3451	3407	3366	3515	3430	40	1035	500	2200	5	1	8018397	279	8.33	0.63	12	0.38	417.00	5496.00	5170	20230210	-32.79	2650	20231024	31.13	4055	-14.30	20240104	3125	11.20	20240207	4820	-27.90	20230224	2650	31.13	20231024	0.19	N	039740	500	40 억	51140	N	N	N	N
75	20240216	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	20	2	0.58	99580815	28811	95.97	3445	3495	3445	4485	2415	3450	3457.00	0.64	1227	3536	3492	3451	3407	3366	3515	3430	40	1035	500	2200	5	1	8018397	278	8.32	0.63	12	0.36	417.00	5496.00	5170	20230210	-32.88	2650	20231024	30.94	4055	-14.43	20240104	3125	11.04	20240207	4820	-28.01	20230224	2650	30.94	20231024	0.19	N	039740	500	40 억	51140	N	N	N	N
76	20240216	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	20	2	0.58	86343680	24992	83.25	3445	3495	3445	4485	2415	3450	3455.44	0.64	1398	3536	3492	3451	3407	3366	3515	3430	40	1035	500	2200	5	1	8018397	278	8.32	0.63	12	0.31	417.00	5496.00	5170	20230210	-32.88	2650	20231024	30.94	4055	-14.43	20240104	3125	11.04	20240207	4820	-28.01	20230224	2650	30.94	20231024	0.19	N	039740	500	40 억	51140	N	N	N	N
77	20240216	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3460	10	2	0.29	70764690	20492	68.26	3445	3495	3445	4485	2415	3450	3453.78	0.64	1050	3536	3492	3451	3407	3366	3515	3430	40	1035	500	2200	5	1	8018397	277	8.30	0.63	12	0.26	417.00	5496.00	5170	20230210	-33.08	2650	20231024	30.57	4055	-14.67	20240104	3125	10.72	20240207	4820	-28.22	20230224	2650	30.57	20231024	0.19	N	039740	500	40 억	51140	N	N	N	N
78	20240216	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	15	2	0.43	59260445	17167	57.18	3445	3495	3445	4485	2415	3450	3452.37	0.64	1052	3536	3492	3451	3407	3366	3515	3430	40	1035	500	2200	5	1	8018397	278	8.31	0.63	12	0.21	417.00	5496.00	5170	20230210	-32.98	2650	20231024	30.75	4055	-14.55	20240104	3125	10.88	20240207	4820	-28.11	20230224	2650	30.75	20231024	0.19	N	039740	500	40 억	51140	N	N	N	N
79	20240216	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	15	2	0.43	52695380	15270	50.86	3445	3495	3445	4485	2415	3450	3451.10	0.64	1053	3536	3492	3451	3407	3366	3515	3430	40	1035	500	2200	5	1	8018397	278	8.31	0.63	12	0.19	417.00	5496.00	5170	20230210	-32.98	2650	20231024	30.75	4055	-14.55	20240104	3125	10.88	20240207	4820	-28.11	20230224	2650	30.75	20231024	0.19	N	039740	500	40 억	51140	N	N	N	N
80	20240216	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	15	2	0.43	49126445	14238	47.43	3445	3495	3445	4485	2415	3450	3450.46	0.64	1139	3536	3492	3451	3407	3366	3515	3430	40	1035	500	2200	5	1	8018397	278	8.31	0.63	12	0.18	417.00	5496.00	5170	20230210	-32.98	2650	20231024	30.75	4055	-14.55	20240104	3125	10.88	20240207	4820	-28.11	20230224	2650	30.75	20231024	0.19	N	039740	500	40 억	51140	N	N	N	N
81	20240216	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3445	-5	5	-0.14	10713680	3106	10.35	3445	3445	3445	4485	2415	3450	3445.00	0.64	-4	3536	3492	3451	3407	3366	3515	3430	40	1035	500	2200	5	1	8018397	276	8.26	0.63	12	0.04	417.00	5496.00	5170	20230210	-33.37	2650	20231024	30.00	4055	-15.04	20240104	3125	10.24	20240207	4820	-28.53	20230224	2650	30.00	20231024	0.19	N	039740	500	40 억	51140	N	N	N	N
82	20240215	160414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3450	40	2	1.17	103487190	30020	91.04	3410	3495	3410	4430	2390	3410	3448.94	0.62	935	3523	3466	3408	3351	3293	3495	3380	40	1020	500	2180	5	1	8018397	277	8.27	0.63	12	0.37	417.00	5496.00	5740	20230209	-39.90	2650	20231024	30.19	4055	-14.92	20240104	3125	10.40	20240207	4820	-28.42	20230224	2650	30.19	20231024	0.23	N	039740	500	40 억	49399	N	N	N	N
83	20240215	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3455	45	2	1.32	97346135	28242	85.65	3410	3495	3410	4430	2390	3410	3448.61	0.62	1034	3523	3466	3408	3351	3293	3495	3380	40	1020	500	2180	5	1	8018397	277	8.29	0.63	12	0.35	417.00	5496.00	5740	20230209	-39.81	2650	20231024	30.38	4055	-14.80	20240104	3125	10.56	20240207	4820	-28.32	20230224	2650	30.38	20231024	0.23	N	039740	500	40 억	49399	N	N	N	N
84	20240215	140414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3445	35	2	1.03	90376435	26222	79.52	3410	3495	3410	4430	2390	3410	3448.47	0.62	1469	3523	3466	3408	3351	3293	3495	3380	40	1020	500	2180	5	1	8018397	276	8.26	0.63	12	0.33	417.00	5496.00	5740	20230209	-39.98	2650	20231024	30.00	4055	-15.04	20240104	3125	10.24	20240207	4820	-28.53	20230224	2650	30.00	20231024	0.23	N	039740	500	40 억	49399	N	N	N	N
85	20240215	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3445	35	2	1.03	82445770	23920	72.54	3410	3495	3410	4430	2390	3410	3448.81	0.62	1701	3523	3466	3408	3351	3293	3495	3380	40	1020	500	2180	5	1	8018397	276	8.26	0.63	12	0.30	417.00	5496.00	5740	20230209	-39.98	2650	20231024	30.00	4055	-15.04	20240104	3125	10.24	20240207	4820	-28.53	20230224	2650	30.00	20231024	0.23	N	039740	500	40 억	49399	N	N	N	N
86	20240215	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3450	40	2	1.17	80350170	23312	70.70	3410	3495	3410	4430	2390	3410	3448.87	0.62	1723	3523	3466	3408	3351	3293	3495	3380	40	1020	500	2180	5	1	8018397	277	8.27	0.63	12	0.29	417.00	5496.00	5740	20230209	-39.90	2650	20231024	30.19	4055	-14.92	20240104	3125	10.40	20240207	4820	-28.42	20230224	2650	30.19	20231024	0.23	N	039740	500	40 억	49399	N	N	N	N
87	20240215	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3450	40	2	1.17	63150560	18344	55.63	3410	3495	3410	4430	2390	3410	3445.03	0.62	1931	3523	3466	3408	3351	3293	3495	3380	40	1020	500	2180	5	1	8018397	277	8.27	0.63	12	0.23	417.00	5496.00	5740	20230209	-39.90	2650	20231024	30.19	4055	-14.92	20240104	3125	10.40	20240207	4820	-28.42	20230224	2650	30.19	20231024	0.23	N	039740	500	40 억	49399	N	N	N	N
88	20240215	100410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	60	2	1.76	50808350	14774	44.81	3410	3495	3410	4430	2390	3410	3441.80	0.62	1663	3523	3466	3408	3351	3293	3495	3380	40	1020	500	2180	5	1	8018397	278	8.32	0.63	12	0.18	417.00	5496.00	5740	20230209	-39.55	2650	20231024	30.94	4055	-14.43	20240104	3125	11.04	20240207	4820	-28.01	20230224	2650	30.94	20231024	0.23	N	039740	500	40 억	49399	N	N	N	N
89	20240215	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3460	50	2	1.47	20271430	5941	18.02	3410	3470	3410	4430	2390	3410	3412.71	0.62	202	3523	3466	3408	3351	3293	3495	3380	40	1020	500	2180	5	1	8018397	277	8.30	0.63	12	0.07	417.00	5496.00	5740	20230209	-39.72	2650	20231024	30.57	4055	-14.67	20240104	3125	10.72	20240207	4820	-28.22	20230224	2650	30.57	20231024	0.23	N	039740	500	40 억	49399	N	N	N	N
90	20240214	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3410	45	2	1.34	112266130	32974	85.85	3365	3465	3350	4370	2360	3365	3404.78	0.61	852	3408	3386	3343	3321	3278	3397	3332	40	1005	500	2150	5	1	8018397	273	8.18	0.62	12	0.41	417.00	5496.00	5740	20230209	-40.59	2650	20231024	28.68	4055	-15.91	20240104	3125	9.12	20240207	4820	-29.25	20230224	2650	28.68	20231024	0.26	N	039740	500	40 억	48540	N	N	N	N
91	20240214	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3410	45	2	1.34	106861575	31391	81.73	3365	3465	3350	4370	2360	3365	3404.31	0.61	784	3408	3386	3343	3321	3278	3397	3332	40	1005	500	2150	5	1	8018397	273	8.18	0.62	12	0.39	417.00	5496.00	5740	20230209	-40.59	2650	20231024	28.68	4055	-15.91	20240104	3125	9.12	20240207	4820	-29.25	20230224	2650	28.68	20231024	0.26	N	039740	500	40 억	48540	N	N	N	N
92	20240214	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3420	55	2	1.63	86688675	25498	66.39	3365	3465	3350	4370	2360	3365	3399.93	0.61	312	3408	3386	3343	3321	3278	3397	3332	40	1005	500	2150	5	1	8018397	274	8.20	0.62	12	0.32	417.00	5496.00	5740	20230209	-40.42	2650	20231024	29.06	4055	-15.66	20240104	3125	9.44	20240207	4820	-29.05	20230224	2650	29.06	20231024	0.26	N	039740	500	40 억	48540	N	N	N	N
93	20240214	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3430	65	2	1.93	73119710	21537	56.08	3365	3465	3350	4370	2360	3365	3395.19	0.61	488	3408	3386	3343	3321	3278	3397	3332	40	1005	500	2150	5	1	8018397	275	8.23	0.62	12	0.27	417.00	5496.00	5740	20230209	-40.24	2650	20231024	29.43	4055	-15.41	20240104	3125	9.76	20240207	4820	-28.84	20230224	2650	29.43	20231024	0.26	N	039740	500	40 억	48540	N	N	N	N
94	20240214	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3450	85	2	2.53	57126485	16883	43.96	3365	3465	3350	4370	2360	3365	3383.76	0.61	561	3408	3386	3343	3321	3278	3397	3332	40	1005	500	2150	5	1	8018397	277	8.27	0.63	12	0.21	417.00	5496.00	5740	20230209	-39.90	2650	20231024	30.19	4055	-14.92	20240104	3125	10.40	20240207	4820	-28.42	20230224	2650	30.19	20231024	0.26	N	039740	500	40 억	48540	N	N	N	N
95	20240214	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	35	2	1.04	41909985	12445	32.40	3365	3400	3350	4370	2360	3365	3367.63	0.61	180	3408	3386	3343	3321	3278	3397	3332	40	1005	500	2150	5	1	8018397	273	8.15	0.62	12	0.16	417.00	5496.00	5740	20230209	-40.77	2650	20231024	28.30	4055	-16.15	20240104	3125	8.80	20240207	4820	-29.46	20230224	2650	28.30	20231024	0.26	N	039740	500	40 억	48540	N	N	N	N
96	20240214	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3365	0	3	0.00	12154335	3612	9.40	3365	3365	3350	4370	2360	3365	3364.99	0.61	-91	3408	3386	3343	3321	3278	3397	3332	40	1005	500	2150	5	1	8018397	270	8.07	0.61	12	0.05	417.00	5496.00	5740	20230209	-41.38	2650	20231024	26.98	4055	-17.02	20240104	3125	7.68	20240207	4820	-30.19	20230224	2650	26.98	20231024	0.26	N	039740	500	40 억	48540	N	N	N	N
97	20240213	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3365	30	2	0.90	128060320	38406	180.22	3335	3365	3300	4335	2335	3335	3334.38	0.58	1908	3368	3351	3318	3301	3268	3360	3310	40	1000	500	2130	5	1	8018397	270	8.07	0.61	12	0.48	417.00	5496.00	5740	20230209	-41.38	2650	20231024	26.98	4055	-17.02	20240104	3125	7.68	20240207	4820	-30.19	20230224	2650	26.98	20231024	0.30	N	039740	500	40 억	46623	N	N	N	N
98	20240213	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	0	3	0.00	124696045	37405	175.52	3335	3365	3300	4335	2335	3335	3333.66	0.58	1879	3368	3351	3318	3301	3268	3360	3310	40	1000	500	2130	5	1	8018397	267	8.00	0.61	12	0.47	417.00	5496.00	5740	20230209	-41.90	2650	20231024	25.85	4055	-17.76	20240104	3125	6.72	20240207	4820	-30.81	20230224	2650	25.85	20231024	0.30	N	039740	500	40 억	46623	N	N	N	N
99	20240213	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	5	2	0.15	118355900	35506	166.61	3335	3365	3300	4335	2335	3335	3333.39	0.58	1714	3368	3351	3318	3301	3268	3360	3310	40	1000	500	2130	5	1	8018397	268	8.01	0.61	12	0.44	417.00	5496.00	5740	20230209	-41.81	2650	20231024	26.04	4055	-17.63	20240104	3125	6.88	20240207	4820	-30.71	20230224	2650	26.04	20231024	0.30	N	039740	500	40 억	46623	N	N	N	N
100	20240213	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	15	2	0.45	107324735	32212	151.15	3335	3365	3300	4335	2335	3335	3331.78	0.58	1366	3368	3351	3318	3301	3268	3360	3310	40	1000	500	2130	5	1	8018397	269	8.03	0.61	12	0.40	417.00	5496.00	5740	20230209	-41.64	2650	20231024	26.42	4055	-17.39	20240104	3125	7.20	20240207	4820	-30.50	20230224	2650	26.42	20231024	0.30	N	039740	500	40 억	46623	N	N	N	N
101	20240213	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	15	2	0.45	91556600	27501	129.05	3335	3350	3300	4335	2335	3335	3329.12	0.58	667	3368	3351	3318	3301	3268	3360	3310	40	1000	500	2130	5	1	8018397	269	8.03	0.61	12	0.34	417.00	5496.00	5740	20230209	-41.64	2650	20231024	26.42	4055	-17.39	20240104	3125	7.20	20240207	4820	-30.50	20230224	2650	26.42	20231024	0.30	N	039740	500	40 억	46623	N	N	N	N
102	20240213	110408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3330	-5	5	-0.15	81350305	24440	114.68	3335	3350	3300	4335	2335	3335	3328.46	0.58	454	3368	3351	3318	3301	3268	3360	3310	40	1000	500	2130	5	1	8018397	267	7.99	0.61	12	0.30	417.00	5496.00	5740	20230209	-41.99	2650	20231024	25.66	4055	-17.88	20240104	3125	6.56	20240207	4820	-30.91	20230224	2650	25.66	20231024	0.30	N	039740	500	40 억	46623	N	N	N	N
103	20240213	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	3330	-5	5	-0.15	65344700	19616	92.05	3335	3350	3315	4335	2335	3335	3331.11	0.58	468	3368	3351	3318	3301	3268	3360	3310	40	1000	500	2130	5	1	8018397	267	7.99	0.61	12	0.24	417.00	5496.00	5740	20230209	-41.99	2650	20231024	25.66	4055	-17.88	20240104	3125	6.56	20240207	4820	-30.91	20230224	2650	25.66	20231024	0.30	N	039740	500	40 억	46623	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History