KissMeData/038620/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

40 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	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	-1	5	-0.12	102167445	125963	74.52	813	820	807	1060	572	816	811.09	0.44	-10980	826	820	814	808	802	824	812	333	244	500	580	1	1	66546465	542	18.95	0.66	12	0.19	43.00	1244.00	1043	20230609	-21.86	755	20230316	7.95	860	-5.23	20240208	765	6.54	20240125	1043	-21.86	20230609	755	7.95	20230316	3.03	N	038620	500	332 억	292566	N	N	N	N
3	20240229	150435	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-6	5	-0.74	95290575	117504	69.52	813	820	807	1060	572	816	810.96	0.44	-10783	826	820	814	808	802	824	812	333	244	500	580	1	1	66546465	539	18.84	0.65	12	0.18	43.00	1244.00	1043	20230609	-22.34	755	20230316	7.28	860	-5.81	20240208	765	5.88	20240125	1043	-22.34	20230609	755	7.28	20230316	3.03	N	038620	500	332 억	292566	N	N	N	N
4	20240229	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-6	5	-0.74	65764414	81007	47.93	813	820	807	1060	572	816	811.84	0.44	-5520	826	820	814	808	802	824	812	333	244	500	580	1	1	66546465	539	18.84	0.65	12	0.12	43.00	1244.00	1043	20230609	-22.34	755	20230316	7.28	860	-5.81	20240208	765	5.88	20240125	1043	-22.34	20230609	755	7.28	20230316	3.03	N	038620	500	332 억	292566	N	N	N	N
5	20240229	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	-4	5	-0.49	56763732	69901	41.36	813	820	807	1060	572	816	812.06	0.44	-4882	826	820	814	808	802	824	812	333	244	500	580	1	1	66546465	540	18.88	0.65	12	0.11	43.00	1244.00	1043	20230609	-22.15	755	20230316	7.55	860	-5.58	20240208	765	6.14	20240125	1043	-22.15	20230609	755	7.55	20230316	3.03	N	038620	500	332 억	292566	N	N	N	N
6	20240229	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	814	-2	5	-0.25	48084369	59200	35.02	813	820	807	1060	572	816	812.24	0.44	-3621	826	820	814	808	802	824	812	333	244	500	580	1	1	66546465	542	18.93	0.65	12	0.09	43.00	1244.00	1043	20230609	-21.96	755	20230316	7.81	860	-5.35	20240208	765	6.41	20240125	1043	-21.96	20230609	755	7.81	20230316	3.03	N	038620	500	332 억	292566	N	N	N	N
7	20240229	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	811	-5	5	-0.61	42764816	52655	31.15	813	820	807	1060	572	816	812.17	0.44	-1432	826	820	814	808	802	824	812	333	244	500	580	1	1	66546465	540	18.86	0.65	12	0.08	43.00	1244.00	1043	20230609	-22.24	755	20230316	7.42	860	-5.70	20240208	765	6.01	20240125	1043	-22.24	20230609	755	7.42	20230316	3.03	N	038620	500	332 억	292566	N	N	N	N
8	20240229	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	814	-2	5	-0.25	33159417	40819	24.15	813	820	807	1060	572	816	812.35	0.44	-726	826	820	814	808	802	824	812	333	244	500	580	1	1	66546465	542	18.93	0.65	12	0.06	43.00	1244.00	1043	20230609	-21.96	755	20230316	7.81	860	-5.35	20240208	765	6.41	20240125	1043	-21.96	20230609	755	7.81	20230316	3.03	N	038620	500	332 억	292566	N	N	N	N
9	20240229	090435	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	-1	5	-0.12	10588860	13040	7.71	813	815	807	1060	572	816	812.03	0.44	2176	826	820	814	808	802	824	812	333	244	500	580	1	1	66546465	542	18.95	0.66	12	0.02	43.00	1244.00	1043	20230609	-21.86	755	20230316	7.95	860	-5.23	20240208	765	6.54	20240125	1043	-21.86	20230609	755	7.95	20230316	3.03	N	038620	500	332 억	292566	N	N	N	N
10	20240228	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	816	2	2	0.25	137608733	169000	97.74	808	820	808	1058	570	814	814.20	0.43	5232	833	823	817	807	801	820	804	333	244	500	580	1	1	66546465	543	18.98	0.66	12	0.25	43.00	1244.00	1043	20230609	-21.76	755	20230316	8.08	860	-5.12	20240208	765	6.67	20240125	1043	-21.76	20230609	755	8.08	20230316	2.95	N	038620	500	332 억	287334	N	N	N	N
11	20240228	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	1	2	0.12	128132977	157386	91.02	808	820	808	1058	570	814	814.13	0.43	4611	833	823	817	807	801	820	804	333	244	500	580	1	1	66546465	542	18.95	0.66	12	0.24	43.00	1244.00	1043	20230609	-21.86	755	20230316	7.95	860	-5.23	20240208	765	6.54	20240125	1043	-21.86	20230609	755	7.95	20230316	2.95	N	038620	500	332 억	287334	N	N	N	N
12	20240228	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	818	4	2	0.49	112939580	138735	80.23	808	820	808	1058	570	814	814.07	0.43	7791	833	823	817	807	801	820	804	333	244	500	580	1	1	66546465	544	19.02	0.66	12	0.21	43.00	1244.00	1043	20230609	-21.57	755	20230316	8.34	860	-4.88	20240208	765	6.93	20240125	1043	-21.57	20230609	755	8.34	20230316	2.95	N	038620	500	332 억	287334	N	N	N	N
13	20240228	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	817	3	2	0.37	101798229	125127	72.36	808	820	808	1058	570	814	813.56	0.43	7791	833	823	817	807	801	820	804	333	244	500	580	1	1	66546465	544	19.00	0.66	12	0.19	43.00	1244.00	1043	20230609	-21.67	755	20230316	8.21	860	-5.00	20240208	765	6.80	20240125	1043	-21.67	20230609	755	8.21	20230316	2.95	N	038620	500	332 억	287334	N	N	N	N
14	20240228	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	816	2	2	0.25	80978390	99578	57.59	808	820	808	1058	570	814	813.22	0.43	7687	833	823	817	807	801	820	804	333	244	500	580	1	1	66546465	543	18.98	0.66	12	0.15	43.00	1244.00	1043	20230609	-21.76	755	20230316	8.08	860	-5.12	20240208	765	6.67	20240125	1043	-21.76	20230609	755	8.08	20230316	2.95	N	038620	500	332 억	287334	N	N	N	N
15	20240228	110416	57	100.00	KOSDAQ	유통	N	N	N	N	N	816	2	2	0.25	54301948	66854	38.66	808	820	808	1058	570	814	812.25	0.43	7697	833	823	817	807	801	820	804	333	244	500	580	1	1	66546465	543	18.98	0.66	12	0.10	43.00	1244.00	1043	20230609	-21.76	755	20230316	8.08	860	-5.12	20240208	765	6.67	20240125	1043	-21.76	20230609	755	8.08	20230316	2.95	N	038620	500	332 억	287334	N	N	N	N
16	20240228	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	-2	5	-0.25	24143101	29742	17.20	808	816	808	1058	570	814	811.75	0.43	2808	833	823	817	807	801	820	804	333	244	500	580	1	1	66546465	540	18.88	0.65	12	0.04	43.00	1244.00	1043	20230609	-22.15	755	20230316	7.55	860	-5.58	20240208	765	6.14	20240125	1043	-22.15	20230609	755	7.55	20230316	2.95	N	038620	500	332 억	287334	N	N	N	N
17	20240228	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	1	2	0.12	4256576	5259	3.04	808	816	808	1058	570	814	809.39	0.43	-581	833	823	817	807	801	820	804	333	244	500	580	1	1	66546465	542	18.95	0.66	12	0.01	43.00	1244.00	1043	20230609	-21.86	755	20230316	7.95	860	-5.23	20240208	765	6.54	20240125	1043	-21.86	20230609	755	7.95	20230316	2.95	N	038620	500	332 억	287334	N	N	N	N
18	20240227	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	814	-10	5	-1.21	138822509	169713	29.55	824	827	811	1071	577	824	817.98	0.48	-26465	844	833	818	807	792	839	813	333	247	500	590	1	1	66546465	542	18.93	0.65	12	0.26	43.00	1244.00	1043	20230609	-21.96	755	20230316	7.81	860	-5.35	20240208	765	6.41	20240125	1043	-21.96	20230609	755	7.81	20230316	2.88	N	038620	500	332 억	318680	N	N	N	N
19	20240227	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	814	-10	5	-1.21	132618915	162097	28.23	824	827	811	1071	577	824	818.15	0.48	-24278	844	833	818	807	792	839	813	333	247	500	590	1	1	66546465	542	18.93	0.65	12	0.24	43.00	1244.00	1043	20230609	-21.96	755	20230316	7.81	860	-5.35	20240208	765	6.41	20240125	1043	-21.96	20230609	755	7.81	20230316	2.88	N	038620	500	332 억	318680	N	N	N	N
20	20240227	140434	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	-9	5	-1.09	115306720	140802	24.52	824	827	814	1071	577	824	818.93	0.48	-20419	844	833	818	807	792	839	813	333	247	500	590	1	1	66546465	542	18.95	0.66	12	0.21	43.00	1244.00	1043	20230609	-21.86	755	20230316	7.95	860	-5.23	20240208	765	6.54	20240125	1043	-21.86	20230609	755	7.95	20230316	2.88	N	038620	500	332 억	318680	N	N	N	N
21	20240227	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	-9	5	-1.09	105773298	129102	22.48	824	827	814	1071	577	824	819.30	0.48	-17225	844	833	818	807	792	839	813	333	247	500	590	1	1	66546465	542	18.95	0.66	12	0.19	43.00	1244.00	1043	20230609	-21.86	755	20230316	7.95	860	-5.23	20240208	765	6.54	20240125	1043	-21.86	20230609	755	7.95	20230316	2.88	N	038620	500	332 억	318680	N	N	N	N
22	20240227	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	816	-8	5	-0.97	96571835	117812	20.51	824	827	815	1071	577	824	819.71	0.48	-16099	844	833	818	807	792	839	813	333	247	500	590	1	1	66546465	543	18.98	0.66	12	0.18	43.00	1244.00	1043	20230609	-21.76	755	20230316	8.08	860	-5.12	20240208	765	6.67	20240125	1043	-21.76	20230609	755	8.08	20230316	2.88	N	038620	500	332 억	318680	N	N	N	N
23	20240227	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	819	-5	5	-0.61	80215895	97817	17.03	824	827	815	1071	577	824	820.06	0.48	-14063	844	833	818	807	792	839	813	333	247	500	590	1	1	66546465	545	19.05	0.66	12	0.15	43.00	1244.00	1043	20230609	-21.48	755	20230316	8.48	860	-4.77	20240208	765	7.06	20240125	1043	-21.48	20230609	755	8.48	20230316	2.88	N	038620	500	332 억	318680	N	N	N	N
24	20240227	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	-4	5	-0.49	58390050	71212	12.40	824	827	815	1071	577	824	819.95	0.48	-9885	844	833	818	807	792	839	813	333	247	500	590	1	1	66546465	546	19.07	0.66	12	0.11	43.00	1244.00	1043	20230609	-21.38	755	20230316	8.61	860	-4.65	20240208	765	7.19	20240125	1043	-21.38	20230609	755	8.61	20230316	2.88	N	038620	500	332 억	318680	N	N	N	N
25	20240227	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	825	1	2	0.12	4814167	5827	1.01	824	827	823	1071	577	824	826.18	0.48	-2228	844	833	818	807	792	839	813	333	247	500	590	1	1	66546465	549	19.19	0.66	12	0.01	43.00	1244.00	1043	20230609	-20.90	755	20230316	9.27	860	-4.07	20240208	765	7.84	20240125	1043	-20.90	20230609	755	9.27	20230316	2.88	N	038620	500	332 억	318680	N	N	N	N
26	20240226	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	824	20	2	2.49	469534013	573986	402.00	804	829	803	1045	563	804	818.01	0.27	136871	814	808	804	798	794	812	802	333	241	500	570	1	1	66546465	548	19.16	0.66	12	0.86	43.00	1244.00	1043	20230609	-21.00	755	20230316	9.14	860	-4.19	20240208	765	7.71	20240125	1043	-21.00	20230609	755	9.14	20230316	2.91	N	038620	500	332 억	180527	N	N	N	N
27	20240226	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	822	18	2	2.24	461813292	564615	395.44	804	829	803	1045	563	804	817.93	0.27	137642	814	808	804	798	794	812	802	333	241	500	570	1	1	66546465	547	19.12	0.66	12	0.85	43.00	1244.00	1043	20230609	-21.19	755	20230316	8.87	860	-4.42	20240208	765	7.45	20240125	1043	-21.19	20230609	755	8.87	20230316	2.91	N	038620	500	332 억	180527	N	N	N	N
28	20240226	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	822	18	2	2.24	363132921	445039	311.69	804	828	803	1045	563	804	815.96	0.27	92665	814	808	804	798	794	812	802	333	241	500	570	1	1	66546465	547	19.12	0.66	12	0.67	43.00	1244.00	1043	20230609	-21.19	755	20230316	8.87	860	-4.42	20240208	765	7.45	20240125	1043	-21.19	20230609	755	8.87	20230316	2.91	N	038620	500	332 억	180527	N	N	N	N
29	20240226	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	818	14	2	1.74	320851581	393457	275.56	804	828	803	1045	563	804	815.47	0.27	90231	814	808	804	798	794	812	802	333	241	500	570	1	1	66546465	544	19.02	0.66	12	0.59	43.00	1244.00	1043	20230609	-21.57	755	20230316	8.34	860	-4.88	20240208	765	6.93	20240125	1043	-21.57	20230609	755	8.34	20230316	2.91	N	038620	500	332 억	180527	N	N	N	N
30	20240226	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	817	13	2	1.62	276110239	338899	237.35	804	828	803	1045	563	804	814.73	0.27	91744	814	808	804	798	794	812	802	333	241	500	570	1	1	66546465	544	19.00	0.66	12	0.51	43.00	1244.00	1043	20230609	-21.67	755	20230316	8.21	860	-5.00	20240208	765	6.80	20240125	1043	-21.67	20230609	755	8.21	20230316	2.91	N	038620	500	332 억	180527	N	N	N	N
31	20240226	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	817	13	2	1.62	234052493	287498	201.35	804	828	803	1045	563	804	814.10	0.27	72900	814	808	804	798	794	812	802	333	241	500	570	1	1	66546465	544	19.00	0.66	12	0.43	43.00	1244.00	1043	20230609	-21.67	755	20230316	8.21	860	-5.00	20240208	765	6.80	20240125	1043	-21.67	20230609	755	8.21	20230316	2.91	N	038620	500	332 억	180527	N	N	N	N
32	20240226	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	822	18	2	2.24	150384154	185355	129.82	804	822	803	1045	563	804	811.33	0.27	70043	814	808	804	798	794	812	802	333	241	500	570	1	1	66546465	547	19.12	0.66	12	0.28	43.00	1244.00	1043	20230609	-21.19	755	20230316	8.87	860	-4.42	20240208	765	7.45	20240125	1043	-21.19	20230609	755	8.87	20230316	2.91	N	038620	500	332 억	180527	N	N	N	N
33	20240226	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	2	2	0.25	2126858	2636	1.85	804	807	804	1045	563	804	806.85	0.27	-413	814	808	804	798	794	812	802	333	241	500	570	1	1	66546465	536	18.74	0.65	12	0.00	43.00	1244.00	1043	20230609	-22.72	755	20230316	6.75	860	-6.28	20240208	765	5.36	20240125	1043	-22.72	20230609	755	6.75	20230316	2.91	N	038620	500	332 억	180527	N	N	N	N
34	20240223	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	2	2	0.25	114558491	142283	110.89	801	810	800	1042	562	802	805.15	0.28	-6015	813	807	801	795	789	804	792	333	240	500	570	1	1	66546465	535	18.70	0.65	12	0.21	43.00	1244.00	1043	20230609	-22.91	755	20230316	6.49	860	-6.51	20240208	765	5.10	20240125	1043	-22.91	20230609	755	6.49	20230316	2.76	N	038620	500	332 억	186290	N	N	N	N
35	20240223	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	4	2	0.50	113018331	140368	109.39	801	810	800	1042	562	802	805.16	0.28	-5757	813	807	801	795	789	804	792	333	240	500	570	1	1	66546465	536	18.74	0.65	12	0.21	43.00	1244.00	1043	20230609	-22.72	755	20230316	6.75	860	-6.28	20240208	765	5.36	20240125	1043	-22.72	20230609	755	6.75	20230316	2.76	N	038620	500	332 억	186290	N	N	N	N
36	20240223	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	3	2	0.37	94296757	117112	91.27	801	810	800	1042	562	802	805.18	0.28	-7758	813	807	801	795	789	804	792	333	240	500	570	1	1	66546465	536	18.72	0.65	12	0.18	43.00	1244.00	1043	20230609	-22.82	755	20230316	6.62	860	-6.40	20240208	765	5.23	20240125	1043	-22.82	20230609	755	6.62	20230316	2.76	N	038620	500	332 억	186290	N	N	N	N
37	20240223	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	807	5	2	0.62	83912628	104209	81.21	801	810	800	1042	562	802	805.23	0.28	-8342	813	807	801	795	789	804	792	333	240	500	570	1	1	66546465	537	18.77	0.65	12	0.16	43.00	1244.00	1043	20230609	-22.63	755	20230316	6.89	860	-6.16	20240208	765	5.49	20240125	1043	-22.63	20230609	755	6.89	20230316	2.76	N	038620	500	332 억	186290	N	N	N	N
38	20240223	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	808	6	2	0.75	77336920	96060	74.86	801	810	800	1042	562	802	805.09	0.28	-6914	813	807	801	795	789	804	792	333	240	500	570	1	1	66546465	538	18.79	0.65	12	0.14	43.00	1244.00	1043	20230609	-22.53	755	20230316	7.02	860	-6.05	20240208	765	5.62	20240125	1043	-22.53	20230609	755	7.02	20230316	2.76	N	038620	500	332 억	186290	N	N	N	N
39	20240223	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	3	2	0.37	52208477	64977	50.64	801	810	800	1042	562	802	803.49	0.28	318	813	807	801	795	789	804	792	333	240	500	570	1	1	66546465	536	18.72	0.65	12	0.10	43.00	1244.00	1043	20230609	-22.82	755	20230316	6.62	860	-6.40	20240208	765	5.23	20240125	1043	-22.82	20230609	755	6.62	20230316	2.76	N	038620	500	332 억	186290	N	N	N	N
40	20240223	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	1	2	0.12	30846621	38481	29.99	801	805	800	1042	562	802	801.61	0.28	622	813	807	801	795	789	804	792	333	240	500	570	1	1	66546465	534	18.67	0.65	12	0.06	43.00	1244.00	1043	20230609	-23.01	755	20230316	6.36	860	-6.63	20240208	765	4.97	20240125	1043	-23.01	20230609	755	6.36	20230316	2.76	N	038620	500	332 억	186290	N	N	N	N
41	20240223	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	-1	5	-0.12	1080766	1349	1.05	801	805	801	1042	562	802	801.16	0.28	-157	813	807	801	795	789	804	792	333	240	500	570	1	1	66546465	533	18.63	0.64	12	0.00	43.00	1244.00	1043	20230609	-23.20	755	20230316	6.09	860	-6.86	20240208	765	4.71	20240125	1043	-23.20	20230609	755	6.09	20230316	2.76	N	038620	500	332 억	186290	N	N	N	N
42	20240222	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	802	2	2	0.25	101651351	127109	18.05	807	807	795	1040	560	800	799.72	0.26	11055	830	814	807	791	784	811	788	333	240	500	570	1	1	66546465	534	18.65	0.64	12	0.19	43.00	1244.00	1043	20230609	-23.11	755	20230316	6.23	860	-6.74	20240208	765	4.84	20240125	1043	-23.11	20230609	755	6.23	20230316	2.78	N	038620	500	332 억	175235	N	N	N	N
43	20240222	150425	57	100.00	KOSDAQ	유통	N	N	N	N	N	802	2	2	0.25	92540228	115739	16.43	807	807	795	1040	560	800	799.56	0.26	9833	830	814	807	791	784	811	788	333	240	500	570	1	1	66546465	534	18.65	0.64	12	0.17	43.00	1244.00	1043	20230609	-23.11	755	20230316	6.23	860	-6.74	20240208	765	4.84	20240125	1043	-23.11	20230609	755	6.23	20230316	2.78	N	038620	500	332 억	175235	N	N	N	N
44	20240222	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	4	2	0.50	84517918	105743	15.02	807	807	795	1040	560	800	799.28	0.26	10779	830	814	807	791	784	811	788	333	240	500	570	1	1	66546465	535	18.70	0.65	12	0.16	43.00	1244.00	1043	20230609	-22.91	755	20230316	6.49	860	-6.51	20240208	765	5.10	20240125	1043	-22.91	20230609	755	6.49	20230316	2.78	N	038620	500	332 억	175235	N	N	N	N
45	20240222	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	4	2	0.50	70368879	88071	12.51	807	807	795	1040	560	800	799.00	0.26	7524	830	814	807	791	784	811	788	333	240	500	570	1	1	66546465	535	18.70	0.65	12	0.13	43.00	1244.00	1043	20230609	-22.91	755	20230316	6.49	860	-6.51	20240208	765	5.10	20240125	1043	-22.91	20230609	755	6.49	20230316	2.78	N	038620	500	332 억	175235	N	N	N	N
46	20240222	120423	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	3	2	0.38	64154467	80337	11.41	807	807	795	1040	560	800	798.57	0.26	6762	830	814	807	791	784	811	788	333	240	500	570	1	1	66546465	534	18.67	0.65	12	0.12	43.00	1244.00	1043	20230609	-23.01	755	20230316	6.36	860	-6.63	20240208	765	4.97	20240125	1043	-23.01	20230609	755	6.36	20230316	2.78	N	038620	500	332 억	175235	N	N	N	N
47	20240222	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	-2	5	-0.25	56452231	70714	10.04	807	807	795	1040	560	800	798.32	0.26	6493	830	814	807	791	784	811	788	333	240	500	570	1	1	66546465	531	18.56	0.64	12	0.11	43.00	1244.00	1043	20230609	-23.49	755	20230316	5.70	860	-7.21	20240208	765	4.31	20240125	1043	-23.49	20230609	755	5.70	20230316	2.78	N	038620	500	332 억	175235	N	N	N	N
48	20240222	100416	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	-2	5	-0.25	45113277	56518	8.03	807	807	795	1040	560	800	798.21	0.26	5851	830	814	807	791	784	811	788	333	240	500	570	1	1	66546465	531	18.56	0.64	12	0.08	43.00	1244.00	1043	20230609	-23.49	755	20230316	5.70	860	-7.21	20240208	765	4.31	20240125	1043	-23.49	20230609	755	5.70	20230316	2.78	N	038620	500	332 억	175235	N	N	N	N
49	20240222	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	6	2	0.75	4552444	5683	0.81	807	807	800	1040	560	800	801.06	0.26	-120	830	814	807	791	784	811	788	333	240	500	570	1	1	66546465	536	18.74	0.65	12	0.01	43.00	1244.00	1043	20230609	-22.72	755	20230316	6.75	860	-6.28	20240208	765	5.36	20240125	1043	-22.72	20230609	755	6.75	20230316	2.78	N	038620	500	332 억	175235	N	N	N	N
50	20240221	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	-6	5	-0.74	568554220	701590	310.52	823	823	800	1047	565	806	810.50	0.27	-5452	814	809	802	797	790	812	800	333	241	500	580	1	1	66546465	532	18.60	0.64	12	1.05	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	860	-6.98	20240208	765	4.58	20240125	1043	-23.30	20230609	755	5.96	20230316	2.79	N	038620	500	332 억	180687	N	N	N	N
51	20240221	150416	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	-1	5	-0.12	535750993	660676	292.41	823	823	800	1047	565	806	811.04	0.27	-3836	814	809	802	797	790	812	800	333	241	500	580	1	1	66546465	536	18.72	0.65	12	0.99	43.00	1244.00	1043	20230609	-22.82	755	20230316	6.62	860	-6.40	20240208	765	5.23	20240125	1043	-22.82	20230609	755	6.62	20230316	2.79	N	038620	500	332 억	180687	N	N	N	N
52	20240221	140418	57	100.00	KOSDAQ	유통	N	N	N	N	N	808	2	2	0.25	499851366	616001	272.64	823	823	800	1047	565	806	811.60	0.27	-3919	814	809	802	797	790	812	800	333	241	500	580	1	1	66546465	538	18.79	0.65	12	0.93	43.00	1244.00	1043	20230609	-22.53	755	20230316	7.02	860	-6.05	20240208	765	5.62	20240125	1043	-22.53	20230609	755	7.02	20230316	2.79	N	038620	500	332 억	180687	N	N	N	N
53	20240221	130418	57	100.00	KOSDAQ	유통	N	N	N	N	N	811	5	2	0.62	435964184	536678	237.53	823	823	800	1047	565	806	812.55	0.27	-19570	814	809	802	797	790	812	800	333	241	500	580	1	1	66546465	540	18.86	0.65	12	0.81	43.00	1244.00	1043	20230609	-22.24	755	20230316	7.42	860	-5.70	20240208	765	6.01	20240125	1043	-22.24	20230609	755	7.42	20230316	2.79	N	038620	500	332 억	180687	N	N	N	N
54	20240221	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	6	2	0.74	413179088	508543	225.08	823	823	800	1047	565	806	812.70	0.27	-19570	814	809	802	797	790	812	800	333	241	500	580	1	1	66546465	540	18.88	0.65	12	0.76	43.00	1244.00	1043	20230609	-22.15	755	20230316	7.55	860	-5.58	20240208	765	6.14	20240125	1043	-22.15	20230609	755	7.55	20230316	2.79	N	038620	500	332 억	180687	N	N	N	N
55	20240221	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	813	7	2	0.87	370479311	456015	201.83	823	823	800	1047	565	806	812.68	0.27	-16730	814	809	802	797	790	812	800	333	241	500	580	1	1	66546465	541	18.91	0.65	12	0.69	43.00	1244.00	1043	20230609	-22.05	755	20230316	7.68	860	-5.47	20240208	765	6.27	20240125	1043	-22.05	20230609	755	7.68	20230316	2.79	N	038620	500	332 억	180687	N	N	N	N
56	20240221	100416	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	-2	5	-0.25	235697092	290352	128.51	823	823	800	1047	565	806	812.12	0.27	-2956	814	809	802	797	790	812	800	333	241	500	580	1	1	66546465	535	18.70	0.65	12	0.44	43.00	1244.00	1043	20230609	-22.91	755	20230316	6.49	860	-6.51	20240208	765	5.10	20240125	1043	-22.91	20230609	755	6.49	20230316	2.79	N	038620	500	332 억	180687	N	N	N	N
57	20240221	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	814	8	2	0.99	128766808	157641	69.77	823	823	809	1047	565	806	818.14	0.27	-11614	814	809	802	797	790	812	800	333	241	500	580	1	1	66546465	542	18.93	0.65	12	0.24	43.00	1244.00	1043	20230609	-21.96	755	20230316	7.81	860	-5.35	20240208	765	6.41	20240125	1043	-21.96	20230609	755	7.81	20230316	2.79	N	038620	500	332 억	180687	N	N	N	N
58	20240220	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	6	2	0.75	154318373	192538	241.24	797	807	795	1040	560	800	801.11	0.27	-370	808	804	800	796	792	802	794	333	240	500	570	1	1	66546465	536	18.74	0.65	12	0.29	43.00	1244.00	1043	20230609	-22.72	755	20230316	6.75	860	-6.28	20240208	765	5.36	20240125	1043	-22.72	20230609	755	6.75	20230316	2.76	N	038620	500	332 억	181057	N	N	N	N
59	20240220	150414	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	0	3	0.00	63273258	79332	99.40	797	803	795	1040	560	800	797.58	0.27	88	808	804	800	796	792	802	794	333	240	500	570	1	1	66546465	532	18.60	0.64	12	0.12	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	860	-6.98	20240208	765	4.58	20240125	1043	-23.30	20230609	755	5.96	20230316	2.76	N	038620	500	332 억	181057	N	N	N	N
60	20240220	140414	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	-3	5	-0.38	43583972	54678	68.51	797	803	795	1040	560	800	797.10	0.27	1426	808	804	800	796	792	802	794	333	240	500	570	1	1	66546465	530	18.53	0.64	12	0.08	43.00	1244.00	1043	20230609	-23.59	755	20230316	5.56	860	-7.33	20240208	765	4.18	20240125	1043	-23.59	20230609	755	5.56	20230316	2.76	N	038620	500	332 억	181057	N	N	N	N
61	20240220	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	-2	5	-0.25	42561653	53394	66.90	797	803	795	1040	560	800	797.12	0.27	1438	808	804	800	796	792	802	794	333	240	500	570	1	1	66546465	531	18.56	0.64	12	0.08	43.00	1244.00	1043	20230609	-23.49	755	20230316	5.70	860	-7.21	20240208	765	4.31	20240125	1043	-23.49	20230609	755	5.70	20230316	2.76	N	038620	500	332 억	181057	N	N	N	N
62	20240220	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-4	5	-0.50	41315288	51829	64.94	797	803	795	1040	560	800	797.15	0.27	1451	808	804	800	796	792	802	794	333	240	500	570	1	1	66546465	530	18.51	0.64	12	0.08	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	860	-7.44	20240208	765	4.05	20240125	1043	-23.68	20230609	755	5.43	20230316	2.76	N	038620	500	332 억	181057	N	N	N	N
63	20240220	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	-1	5	-0.12	31637251	39678	49.71	797	803	795	1040	560	800	797.35	0.27	659	808	804	800	796	792	802	794	333	240	500	570	1	1	66546465	532	18.58	0.64	12	0.06	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	860	-7.09	20240208	765	4.44	20240125	1043	-23.39	20230609	755	5.83	20230316	2.76	N	038620	500	332 억	181057	N	N	N	N
64	20240220	100402	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-4	5	-0.50	29150765	36568	45.82	797	803	795	1040	560	800	797.17	0.27	659	808	804	800	796	792	802	794	333	240	500	570	1	1	66546465	530	18.51	0.64	12	0.05	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	860	-7.44	20240208	765	4.05	20240125	1043	-23.68	20230609	755	5.43	20230316	2.76	N	038620	500	332 억	181057	N	N	N	N
65	20240220	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	-3	5	-0.38	1018867	1277	1.60	797	803	797	1040	560	800	797.86	0.27	0	808	804	800	796	792	802	794	333	240	500	570	1	1	66546465	530	18.53	0.64	12	0.00	43.00	1244.00	1043	20230609	-23.59	755	20230316	5.56	860	-7.33	20240208	765	4.18	20240125	1043	-23.59	20230609	755	5.56	20230316	2.76	N	038620	500	332 억	181057	N	N	N	N
66	20240219	160414	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	0	3	0.00	63303057	79311	34.04	804	804	796	1040	560	800	798.16	0.26	7828	815	807	796	788	777	811	792	333	240	500	570	1	1	66546465	532	18.60	0.64	12	0.12	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	860	-6.98	20240208	765	4.58	20240125	1043	-23.30	20230609	755	5.96	20230316	2.75	N	038620	500	332 억	173229	N	N	N	N
67	20240219	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	-2	5	-0.25	58037312	72710	31.21	804	804	796	1040	560	800	798.20	0.26	6275	815	807	796	788	777	811	792	333	240	500	570	1	1	66546465	531	18.56	0.64	12	0.11	43.00	1244.00	1043	20230609	-23.49	755	20230316	5.70	860	-7.21	20240208	765	4.31	20240125	1043	-23.49	20230609	755	5.70	20230316	2.75	N	038620	500	332 억	173229	N	N	N	N
68	20240219	140417	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-4	5	-0.50	54832804	68688	29.48	804	804	796	1040	560	800	798.29	0.26	5932	815	807	796	788	777	811	792	333	240	500	570	1	1	66546465	530	18.51	0.64	12	0.10	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	860	-7.44	20240208	765	4.05	20240125	1043	-23.68	20230609	755	5.43	20230316	2.75	N	038620	500	332 억	173229	N	N	N	N
69	20240219	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	-2	5	-0.25	48338802	60541	25.99	804	804	796	1040	560	800	798.45	0.26	4922	815	807	796	788	777	811	792	333	240	500	570	1	1	66546465	531	18.56	0.64	12	0.09	43.00	1244.00	1043	20230609	-23.49	755	20230316	5.70	860	-7.21	20240208	765	4.31	20240125	1043	-23.49	20230609	755	5.70	20230316	2.75	N	038620	500	332 억	173229	N	N	N	N
70	20240219	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	-2	5	-0.25	32240144	40406	17.34	804	804	796	1040	560	800	797.90	0.26	4922	815	807	796	788	777	811	792	333	240	500	570	1	1	66546465	531	18.56	0.64	12	0.06	43.00	1244.00	1043	20230609	-23.49	755	20230316	5.70	860	-7.21	20240208	765	4.31	20240125	1043	-23.49	20230609	755	5.70	20230316	2.75	N	038620	500	332 억	173229	N	N	N	N
71	20240219	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	-3	5	-0.38	22722648	28481	12.22	804	804	796	1040	560	800	797.82	0.26	4922	815	807	796	788	777	811	792	333	240	500	570	1	1	66546465	530	18.53	0.64	12	0.04	43.00	1244.00	1043	20230609	-23.59	755	20230316	5.56	860	-7.33	20240208	765	4.18	20240125	1043	-23.59	20230609	755	5.56	20230316	2.75	N	038620	500	332 억	173229	N	N	N	N
72	20240219	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	-1	5	-0.12	13789238	17274	7.41	804	804	796	1040	560	800	798.27	0.26	5007	815	807	796	788	777	811	792	333	240	500	570	1	1	66546465	532	18.58	0.64	12	0.03	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	860	-7.09	20240208	765	4.44	20240125	1043	-23.39	20230609	755	5.83	20230316	2.75	N	038620	500	332 억	173229	N	N	N	N
73	20240219	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	4	2	0.50	20100	25	0.01	804	804	804	1040	560	800	804.00	0.26	0	815	807	796	788	777	811	792	333	240	500	570	1	1	66546465	535	18.70	0.65	12	0.00	43.00	1244.00	1043	20230609	-22.91	755	20230316	6.49	860	-6.51	20240208	765	5.10	20240125	1043	-22.91	20230609	755	6.49	20230316	2.75	N	038620	500	332 억	173229	N	N	N	N
74	20240216	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	13	2	1.65	185095585	232076	330.16	785	804	785	1023	551	787	797.56	0.21	34176	793	789	785	781	777	792	784	333	236	500	560	1	1	66546465	532	18.60	0.64	12	0.35	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	860	-6.98	20240208	765	4.58	20240125	1043	-23.30	20230609	755	5.96	20230316	2.75	N	038620	500	332 억	139053	N	N	N	N
75	20240216	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	12	2	1.52	178023629	223243	317.60	785	804	785	1023	551	787	797.44	0.21	33252	793	789	785	781	777	792	784	333	236	500	560	1	1	66546465	532	18.58	0.64	12	0.34	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	860	-7.09	20240208	765	4.44	20240125	1043	-23.39	20230609	755	5.83	20230316	2.75	N	038620	500	332 억	139053	N	N	N	N
76	20240216	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	14	2	1.78	163602520	205209	291.94	785	804	785	1023	551	787	797.25	0.21	31429	793	789	785	781	777	792	784	333	236	500	560	1	1	66546465	533	18.63	0.64	12	0.31	43.00	1244.00	1043	20230609	-23.20	755	20230316	6.09	860	-6.86	20240208	765	4.71	20240125	1043	-23.20	20230609	755	6.09	20230316	2.75	N	038620	500	332 억	139053	N	N	N	N
77	20240216	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	13	2	1.65	153021431	191995	273.14	785	804	785	1023	551	787	797.01	0.21	25268	793	789	785	781	777	792	784	333	236	500	560	1	1	66546465	532	18.60	0.64	12	0.29	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	860	-6.98	20240208	765	4.58	20240125	1043	-23.30	20230609	755	5.96	20230316	2.75	N	038620	500	332 억	139053	N	N	N	N
78	20240216	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	13	2	1.65	143571707	180189	256.35	785	804	785	1023	551	787	796.78	0.21	23063	793	789	785	781	777	792	784	333	236	500	560	1	1	66546465	532	18.60	0.64	12	0.27	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	860	-6.98	20240208	765	4.58	20240125	1043	-23.30	20230609	755	5.96	20230316	2.75	N	038620	500	332 억	139053	N	N	N	N
79	20240216	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	802	15	2	1.91	101216832	127278	181.07	785	804	785	1023	551	787	795.24	0.21	7882	793	789	785	781	777	792	784	333	236	500	560	1	1	66546465	534	18.65	0.64	12	0.19	43.00	1244.00	1043	20230609	-23.11	755	20230316	6.23	860	-6.74	20240208	765	4.84	20240125	1043	-23.11	20230609	755	6.23	20230316	2.75	N	038620	500	332 억	139053	N	N	N	N
80	20240216	100410	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	8	2	1.02	51369208	64911	92.35	785	800	785	1023	551	787	791.38	0.21	806	793	789	785	781	777	792	784	333	236	500	560	1	1	66546465	529	18.49	0.64	12	0.10	43.00	1244.00	1043	20230609	-23.78	755	20230316	5.30	860	-7.56	20240208	765	3.92	20240125	1043	-23.78	20230609	755	5.30	20230316	2.75	N	038620	500	332 억	139053	N	N	N	N
81	20240216	090407	57	100.00	KOSDAQ	유통	N	N	N	N	N	789	2	2	0.25	11740515	14956	21.28	785	789	785	1023	551	787	785.00	0.21	0	793	789	785	781	777	792	784	333	236	500	560	1	1	66546465	525	18.35	0.63	12	0.02	43.00	1244.00	1043	20230609	-24.35	755	20230316	4.50	860	-8.26	20240208	765	3.14	20240125	1043	-24.35	20230609	755	4.50	20230316	2.75	N	038620	500	332 억	139053	N	N	N	N
82	20240215	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	0	3	0.00	55150975	70290	67.57	785	789	781	1023	551	787	784.62	0.21	30	797	792	784	779	771	794	781	333	236	500	560	1	1	66546465	524	18.30	0.63	12	0.11	43.00	1244.00	1043	20230609	-24.54	755	20230316	4.24	860	-8.49	20240208	765	2.88	20240125	1043	-24.54	20230609	755	4.24	20230316	2.75	N	038620	500	332 억	139038	N	N	N	N
83	20240215	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	-2	5	-0.25	51931878	66193	63.63	785	789	781	1023	551	787	784.55	0.21	1302	797	792	784	779	771	794	781	333	236	500	560	1	1	66546465	522	18.26	0.63	12	0.10	43.00	1244.00	1043	20230609	-24.74	755	20230316	3.97	860	-8.72	20240208	765	2.61	20240125	1043	-24.74	20230609	755	3.97	20230316	2.75	N	038620	500	332 억	139038	N	N	N	N
84	20240215	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	0	3	0.00	40147578	51175	49.20	785	789	781	1023	551	787	784.52	0.21	-604	797	792	784	779	771	794	781	333	236	500	560	1	1	66546465	524	18.30	0.63	12	0.08	43.00	1244.00	1043	20230609	-24.54	755	20230316	4.24	860	-8.49	20240208	765	2.88	20240125	1043	-24.54	20230609	755	4.24	20230316	2.75	N	038620	500	332 억	139038	N	N	N	N
85	20240215	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	-3	5	-0.38	30519176	38931	37.43	785	789	781	1023	551	787	783.93	0.21	-256	797	792	784	779	771	794	781	333	236	500	560	1	1	66546465	522	18.23	0.63	12	0.06	43.00	1244.00	1043	20230609	-24.83	755	20230316	3.84	860	-8.84	20240208	765	2.48	20240125	1043	-24.83	20230609	755	3.84	20230316	2.75	N	038620	500	332 억	139038	N	N	N	N
86	20240215	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	-2	5	-0.25	22889669	29195	28.07	785	789	781	1023	551	787	784.03	0.21	74	797	792	784	779	771	794	781	333	236	500	560	1	1	66546465	522	18.26	0.63	12	0.04	43.00	1244.00	1043	20230609	-24.74	755	20230316	3.97	860	-8.72	20240208	765	2.61	20240125	1043	-24.74	20230609	755	3.97	20230316	2.75	N	038620	500	332 억	139038	N	N	N	N
87	20240215	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	783	-4	5	-0.51	15844195	20215	19.43	785	789	781	1023	551	787	783.78	0.21	610	797	792	784	779	771	794	781	333	236	500	560	1	1	66546465	521	18.21	0.63	12	0.03	43.00	1244.00	1043	20230609	-24.93	755	20230316	3.71	860	-8.95	20240208	765	2.35	20240125	1043	-24.93	20230609	755	3.71	20230316	2.75	N	038620	500	332 억	139038	N	N	N	N
88	20240215	100406	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	-3	5	-0.38	7198512	9169	8.81	785	789	784	1023	551	787	785.09	0.21	-220	797	792	784	779	771	794	781	333	236	500	560	1	1	66546465	522	18.23	0.63	12	0.01	43.00	1244.00	1043	20230609	-24.83	755	20230316	3.84	860	-8.84	20240208	765	2.48	20240125	1043	-24.83	20230609	755	3.84	20230316	2.75	N	038620	500	332 억	139038	N	N	N	N
89	20240215	090406	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	-2	5	-0.25	1347074	1716	1.65	785	786	784	1023	551	787	785.01	0.21	15	797	792	784	779	771	794	781	333	236	500	560	1	1	66546465	522	18.26	0.63	12	0.00	43.00	1244.00	1043	20230609	-24.74	755	20230316	3.97	860	-8.72	20240208	765	2.61	20240125	1043	-24.74	20230609	755	3.97	20230316	2.75	N	038620	500	332 억	139038	N	N	N	N
90	20240214	160404	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	0	3	0.00	81335200	104019	90.04	784	789	776	1023	551	787	781.93	0.19	10313	805	796	787	778	769	800	782	333	236	500	560	1	1	66546465	524	18.30	0.63	12	0.16	43.00	1244.00	1043	20230609	-24.54	755	20230316	4.24	860	-8.49	20240208	765	2.88	20240125	1043	-24.54	20230609	755	4.24	20230316	2.66	N	038620	500	332 억	128725	N	N	N	N
91	20240214	150405	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	0	3	0.00	79182611	101282	87.67	784	789	776	1023	551	787	781.80	0.19	10000	805	796	787	778	769	800	782	333	236	500	560	1	1	66546465	524	18.30	0.63	12	0.15	43.00	1244.00	1043	20230609	-24.54	755	20230316	4.24	860	-8.49	20240208	765	2.88	20240125	1043	-24.54	20230609	755	4.24	20230316	2.66	N	038620	500	332 억	128725	N	N	N	N
92	20240214	140403	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	-3	5	-0.38	75554241	96653	83.66	784	789	776	1023	551	787	781.71	0.19	9617	805	796	787	778	769	800	782	333	236	500	560	1	1	66546465	522	18.23	0.63	12	0.15	43.00	1244.00	1043	20230609	-24.83	755	20230316	3.84	860	-8.84	20240208	765	2.48	20240125	1043	-24.83	20230609	755	3.84	20230316	2.66	N	038620	500	332 억	128725	N	N	N	N
93	20240214	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	-1	5	-0.13	70299699	89953	77.87	784	789	776	1023	551	787	781.52	0.19	8665	805	796	787	778	769	800	782	333	236	500	560	1	1	66546465	523	18.28	0.63	12	0.14	43.00	1244.00	1043	20230609	-24.64	755	20230316	4.11	860	-8.60	20240208	765	2.75	20240125	1043	-24.64	20230609	755	4.11	20230316	2.66	N	038620	500	332 억	128725	N	N	N	N
94	20240214	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	1	2	0.13	60436351	77419	67.02	784	788	776	1023	551	787	780.64	0.19	9006	805	796	787	778	769	800	782	333	236	500	560	1	1	66546465	524	18.33	0.63	12	0.12	43.00	1244.00	1043	20230609	-24.45	755	20230316	4.37	860	-8.37	20240208	765	3.01	20240125	1043	-24.45	20230609	755	4.37	20230316	2.66	N	038620	500	332 억	128725	N	N	N	N
95	20240214	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	782	-5	5	-0.64	57301498	73439	63.57	784	788	776	1023	551	787	780.26	0.19	9230	805	796	787	778	769	800	782	333	236	500	560	1	1	66546465	520	18.19	0.63	12	0.11	43.00	1244.00	1043	20230609	-25.02	755	20230316	3.58	860	-9.07	20240208	765	2.22	20240125	1043	-25.02	20230609	755	3.58	20230316	2.66	N	038620	500	332 억	128725	N	N	N	N
96	20240214	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	-3	5	-0.38	6255106	8021	6.94	784	784	778	1023	551	787	779.84	0.19	2505	805	796	787	778	769	800	782	333	236	500	560	1	1	66546465	522	18.23	0.63	12	0.01	43.00	1244.00	1043	20230609	-24.83	755	20230316	3.84	860	-8.84	20240208	765	2.48	20240125	1043	-24.83	20230609	755	3.84	20230316	2.66	N	038620	500	332 억	128725	N	N	N	N
97	20240213	160400	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	6	2	0.77	90646800	115524	7.24	778	796	778	1015	547	781	784.66	0.18	11246	886	833	807	754	728	820	741	333	234	500	560	1	1	66546465	524	18.30	0.63	12	0.17	43.00	1244.00	1043	20230609	-24.54	755	20230316	4.24	860	-8.49	20240208	765	2.88	20240125	1043	-24.54	20230609	755	4.24	20230316	2.72	N	038620	500	332 억	117494	N	N	N	N
98	20240213	150358	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	3	2	0.38	85277222	108688	6.81	778	796	778	1015	547	781	784.61	0.18	12020	886	833	807	754	728	820	741	333	234	500	560	1	1	66546465	522	18.23	0.63	12	0.16	43.00	1244.00	1043	20230609	-24.83	755	20230316	3.84	860	-8.84	20240208	765	2.48	20240125	1043	-24.83	20230609	755	3.84	20230316	2.72	N	038620	500	332 억	117494	N	N	N	N
99	20240213	140405	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	7	2	0.90	69173061	88217	5.53	778	796	778	1015	547	781	784.12	0.18	13052	886	833	807	754	728	820	741	333	234	500	560	1	1	66546465	524	18.33	0.63	12	0.13	43.00	1244.00	1043	20230609	-24.45	755	20230316	4.37	860	-8.37	20240208	765	3.01	20240125	1043	-24.45	20230609	755	4.37	20230316	2.72	N	038620	500	332 억	117494	N	N	N	N
100	20240213	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	7	2	0.90	63417877	80908	5.07	778	796	778	1015	547	781	783.83	0.18	13885	886	833	807	754	728	820	741	333	234	500	560	1	1	66546465	524	18.33	0.63	12	0.12	43.00	1244.00	1043	20230609	-24.45	755	20230316	4.37	860	-8.37	20240208	765	3.01	20240125	1043	-24.45	20230609	755	4.37	20230316	2.72	N	038620	500	332 억	117494	N	N	N	N
101	20240213	120405	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	6	2	0.77	58824951	75065	4.70	778	796	778	1015	547	781	783.65	0.18	14367	886	833	807	754	728	820	741	333	234	500	560	1	1	66546465	524	18.30	0.63	12	0.11	43.00	1244.00	1043	20230609	-24.54	755	20230316	4.24	860	-8.49	20240208	765	2.88	20240125	1043	-24.54	20230609	755	4.24	20230316	2.72	N	038620	500	332 억	117494	N	N	N	N
102	20240213	110403	57	100.00	KOSDAQ	유통	N	N	N	N	N	782	1	2	0.13	49972188	63810	4.00	778	796	778	1015	547	781	783.14	0.18	16275	886	833	807	754	728	820	741	333	234	500	560	1	1	66546465	520	18.19	0.63	12	0.10	43.00	1244.00	1043	20230609	-25.02	755	20230316	3.58	860	-9.07	20240208	765	2.22	20240125	1043	-25.02	20230609	755	3.58	20230316	2.72	N	038620	500	332 억	117494	N	N	N	N
103	20240213	100330	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	5	2	0.64	41395133	52836	3.31	778	796	778	1015	547	781	783.46	0.18	15786	886	833	807	754	728	820	741	333	234	500	560	1	1	66546465	523	18.28	0.63	12	0.08	43.00	1244.00	1043	20230609	-24.64	755	20230316	4.11	860	-8.60	20240208	765	2.75	20240125	1043	-24.64	20230609	755	4.11	20230316	2.72	N	038620	500	332 억	117494	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History