KissMeData/121440/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160758	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3965	40	2	1.02	600297480	150890	135.28	3895	4030	3870	5100	2750	3925	3978.42	3.23	-24908	4031	3977	3901	3847	3771	4005	3875	214	1175	500	2900	5	1	42836818	1698	1.95	0.25	12	0.35	2029.00	15936.00	5520	20230419	-28.17	3540	20240125	12.01	4765	-16.79	20240208	3540	12.01	20240125	5520	-28.17	20230419	3540	12.01	20240125	2.09	N	121440	500	214 억	1385650	N	N	2	N	N
3	20240229	150800	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3960	35	2	0.89	494444640	124140	111.29	3895	4030	3870	5100	2750	3925	3983.01	3.23	-16220	4031	3977	3901	3847	3771	4005	3875	214	1175	500	2900	5	1	42836818	1696	1.95	0.25	12	0.29	2029.00	15936.00	5520	20230419	-28.26	3540	20240125	11.86	4765	-16.89	20240208	3540	11.86	20240125	5520	-28.26	20230419	3540	11.86	20240125	2.09	N	121440	500	214 억	1385650	N	N	3	N	N
4	20240229	140801	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3960	35	2	0.89	438728410	110058	98.67	3895	4030	3870	5100	2750	3925	3986.40	3.23	-13912	4031	3977	3901	3847	3771	4005	3875	214	1175	500	2900	5	1	42836818	1696	1.95	0.25	12	0.26	2029.00	15936.00	5520	20230419	-28.26	3540	20240125	11.86	4765	-16.89	20240208	3540	11.86	20240125	5520	-28.26	20230419	3540	11.86	20240125	2.09	N	121440	500	214 억	1385650	N	N	3	N	N
5	20240229	130758	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4000	75	2	1.91	354603400	89007	79.80	3895	4020	3870	5100	2750	3925	3984.07	3.23	-4262	4031	3977	3901	3847	3771	4005	3875	214	1175	500	2900	5	1	42836818	1713	1.97	0.25	12	0.21	2029.00	15936.00	5520	20230419	-27.54	3540	20240125	12.99	4765	-16.05	20240208	3540	12.99	20240125	5520	-27.54	20230419	3540	12.99	20240125	2.09	N	121440	500	214 억	1385650	N	N	3	N	N
6	20240229	120759	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3975	50	2	1.27	326682480	82000	73.51	3895	4020	3870	5100	2750	3925	3984.01	3.23	-3747	4031	3977	3901	3847	3771	4005	3875	214	1175	500	2900	5	1	42836818	1703	1.96	0.25	12	0.19	2029.00	15936.00	5520	20230419	-27.99	3540	20240125	12.29	4765	-16.58	20240208	3540	12.29	20240125	5520	-27.99	20230419	3540	12.29	20240125	2.09	N	121440	500	214 억	1385650	N	N	3	N	N
7	20240229	110800	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3975	50	2	1.27	310022915	77809	69.76	3895	4020	3870	5100	2750	3925	3984.50	3.23	-3946	4031	3977	3901	3847	3771	4005	3875	214	1175	500	2900	5	1	42836818	1703	1.96	0.25	12	0.18	2029.00	15936.00	5520	20230419	-27.99	3540	20240125	12.29	4765	-16.58	20240208	3540	12.29	20240125	5520	-27.99	20230419	3540	12.29	20240125	2.09	N	121440	500	214 억	1385650	N	N	3	N	N
8	20240229	100802	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4010	85	2	2.17	215813700	54189	48.58	3895	4020	3870	5100	2750	3925	3982.73	3.23	6155	4031	3977	3901	3847	3771	4005	3875	214	1175	500	2900	5	1	42836818	1718	1.98	0.25	12	0.13	2029.00	15936.00	5520	20230419	-27.36	3540	20240125	13.28	4765	-15.84	20240208	3540	13.28	20240125	5520	-27.36	20230419	3540	13.28	20240125	2.09	N	121440	500	214 억	1385650	N	N	3	N	N
9	20240229	090759	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3870	-55	5	-1.40	14079870	3621	3.25	3895	3900	3870	5100	2750	3925	3887.22	3.23	-756	4031	3977	3901	3847	3771	4005	3875	214	1175	500	2900	5	1	42836818	1658	1.91	0.24	12	0.01	2029.00	15936.00	5520	20230419	-29.89	3540	20240125	9.32	4765	-18.78	20240208	3540	9.32	20240125	5520	-29.89	20230419	3540	9.32	20240125	2.09	N	121440	500	214 억	1385650	N	N	3	N	N
10	20240228	160715	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3925	75	2	1.95	423833625	109164	51.28	3850	3955	3825	5000	2695	3850	3882.35	3.24	-950	4040	3945	3895	3800	3750	3920	3775	214	1150	500	2840	5	1	42836818	1681	1.93	0.25	12	0.25	2029.00	15936.00	5520	20230419	-28.89	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	5520	-28.89	20230419	3540	10.88	20240125	2.13	N	121440	500	214 억	1386582	N	N	3	N	N
11	20240228	150714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3910	60	2	1.56	405384995	104458	49.07	3850	3955	3825	5000	2695	3850	3880.84	3.24	-1167	4040	3945	3895	3800	3750	3920	3775	214	1150	500	2840	5	1	42836818	1675	1.93	0.25	12	0.24	2029.00	15936.00	5520	20230419	-29.17	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	5520	-29.17	20230419	3540	10.45	20240125	2.13	N	121440	500	214 억	1386582	N	N	0	N	N
12	20240228	140758	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3905	55	2	1.43	341486725	88127	41.39	3850	3955	3825	5000	2695	3850	3874.94	3.24	1109	4040	3945	3895	3800	3750	3920	3775	214	1150	500	2840	5	1	42836818	1673	1.92	0.25	12	0.21	2029.00	15936.00	5520	20230419	-29.26	3540	20240125	10.31	4765	-18.05	20240208	3540	10.31	20240125	5520	-29.26	20230419	3540	10.31	20240125	2.13	N	121440	500	214 억	1386582	N	N	0	N	N
13	20240228	130759	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3890	40	2	1.04	299345725	77391	36.35	3850	3940	3825	5000	2695	3850	3867.97	3.24	2664	4040	3945	3895	3800	3750	3920	3775	214	1150	500	2840	5	1	42836818	1666	1.92	0.24	12	0.18	2029.00	15936.00	5520	20230419	-29.53	3540	20240125	9.89	4765	-18.36	20240208	3540	9.89	20240125	5520	-29.53	20230419	3540	9.89	20240125	2.13	N	121440	500	214 억	1386582	N	N	0	N	N
14	20240228	120802	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3860	10	2	0.26	187961930	48752	22.90	3850	3900	3825	5000	2695	3850	3855.47	3.24	-6790	4040	3945	3895	3800	3750	3920	3775	214	1150	500	2840	5	1	42836818	1654	1.90	0.24	12	0.11	2029.00	15936.00	5520	20230419	-30.07	3540	20240125	9.04	4765	-18.99	20240208	3540	9.04	20240125	5520	-30.07	20230419	3540	9.04	20240125	2.13	N	121440	500	214 억	1386582	N	N	0	N	N
15	20240228	110731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3860	10	2	0.26	145082395	37630	17.68	3850	3900	3825	5000	2695	3850	3855.50	3.24	-3838	4040	3945	3895	3800	3750	3920	3775	214	1150	500	2840	5	1	42836818	1654	1.90	0.24	12	0.09	2029.00	15936.00	5520	20230419	-30.07	3540	20240125	9.04	4765	-18.99	20240208	3540	9.04	20240125	5520	-30.07	20230419	3540	9.04	20240125	2.13	N	121440	500	214 억	1386582	N	N	0	N	N
16	20240228	100757	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3845	-5	5	-0.13	126461400	32805	15.41	3850	3900	3825	5000	2695	3850	3854.94	3.24	-2743	4040	3945	3895	3800	3750	3920	3775	214	1150	500	2840	5	1	42836818	1647	1.90	0.24	12	0.08	2029.00	15936.00	5520	20230419	-30.34	3540	20240125	8.62	4765	-19.31	20240208	3540	8.62	20240125	5520	-30.34	20230419	3540	8.62	20240125	2.13	N	121440	500	214 억	1386582	N	N	0	N	N
17	20240228	090802	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3855	5	2	0.13	17883815	4638	2.18	3850	3885	3850	5000	2695	3850	3855.94	3.24	-622	4040	3945	3895	3800	3750	3920	3775	214	1150	500	2840	5	1	42836818	1651	1.90	0.24	12	0.01	2029.00	15936.00	5520	20230419	-30.16	3540	20240125	8.90	4765	-19.10	20240208	3540	8.90	20240125	5520	-30.16	20230419	3540	8.90	20240125	2.13	N	121440	500	214 억	1386582	N	N	0	N	N
18	20240227	160759	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3850	-145	5	-3.63	821291510	211614	95.07	3990	3990	3845	5190	2800	3995	3881.48	3.17	27262	4215	4105	4035	3925	3855	4070	3890	214	1195	500	2950	5	1	42836818	1649	1.90	0.24	12	0.49	2029.00	15936.00	5520	20230419	-30.25	3540	20240125	8.76	4765	-19.20	20240208	3540	8.76	20240125	5520	-30.25	20230419	3540	8.76	20240125	2.16	N	121440	500	214 억	1359299	N	N	0	N	N
19	20240227	150801	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3860	-135	5	-3.38	773476185	199204	89.50	3990	3990	3845	5190	2800	3995	3882.83	3.17	28962	4215	4105	4035	3925	3855	4070	3890	214	1195	500	2950	5	1	42836818	1654	1.90	0.24	12	0.47	2029.00	15936.00	5520	20230419	-30.07	3540	20240125	9.04	4765	-18.99	20240208	3540	9.04	20240125	5520	-30.07	20230419	3540	9.04	20240125	2.16	N	121440	500	214 억	1359299	N	N	0	N	N
20	20240227	140757	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3870	-125	5	-3.13	565587435	145271	65.27	3990	3990	3870	5190	2800	3995	3893.33	3.17	18247	4215	4105	4035	3925	3855	4070	3890	214	1195	500	2950	5	1	42836818	1658	1.91	0.24	12	0.34	2029.00	15936.00	5520	20230419	-29.89	3540	20240125	9.32	4765	-18.78	20240208	3540	9.32	20240125	5520	-29.89	20230419	3540	9.32	20240125	2.16	N	121440	500	214 억	1359299	N	N	0	N	N
21	20240227	130719	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3905	-90	5	-2.25	428044740	109864	49.36	3990	3990	3870	5190	2800	3995	3896.13	3.17	12756	4215	4105	4035	3925	3855	4070	3890	214	1195	500	2950	5	1	42836818	1673	1.92	0.25	12	0.26	2029.00	15936.00	5520	20230419	-29.26	3540	20240125	10.31	4765	-18.05	20240208	3540	10.31	20240125	5520	-29.26	20230419	3540	10.31	20240125	2.16	N	121440	500	214 억	1359299	N	N	0	N	N
22	20240227	120801	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3890	-105	5	-2.63	371517275	95355	42.84	3990	3990	3870	5190	2800	3995	3896.15	3.17	9689	4215	4105	4035	3925	3855	4070	3890	214	1195	500	2950	5	1	42836818	1666	1.92	0.24	12	0.22	2029.00	15936.00	5520	20230419	-29.53	3540	20240125	9.89	4765	-18.36	20240208	3540	9.89	20240125	5520	-29.53	20230419	3540	9.89	20240125	2.16	N	121440	500	214 억	1359299	N	N	0	N	N
23	20240227	110759	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3915	-80	5	-2.00	281088560	72160	32.42	3990	3990	3870	5190	2800	3995	3895.35	3.17	9874	4215	4105	4035	3925	3855	4070	3890	214	1195	500	2950	5	1	42836818	1677	1.93	0.25	12	0.17	2029.00	15936.00	5520	20230419	-29.08	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	5520	-29.08	20230419	3540	10.59	20240125	2.16	N	121440	500	214 억	1359299	N	N	0	N	N
24	20240227	100756	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3895	-100	5	-2.50	242461010	62269	27.98	3990	3990	3870	5190	2800	3995	3893.77	3.17	11287	4215	4105	4035	3925	3855	4070	3890	214	1195	500	2950	5	1	42836818	1668	1.92	0.24	12	0.15	2029.00	15936.00	5520	20230419	-29.44	3540	20240125	10.03	4765	-18.26	20240208	3540	10.03	20240125	5520	-29.44	20230419	3540	10.03	20240125	2.16	N	121440	500	214 억	1359299	N	N	0	N	N
25	20240227	090758	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3880	-115	5	-2.88	82963645	21199	9.52	3990	3990	3875	5190	2800	3995	3913.56	3.17	-2561	4215	4105	4035	3925	3855	4070	3890	214	1195	500	2950	5	1	42836818	1662	1.91	0.24	12	0.05	2029.00	15936.00	5520	20230419	-29.71	3540	20240125	9.60	4765	-18.57	20240208	3540	9.60	20240125	5520	-29.71	20230419	3540	9.60	20240125	2.16	N	121440	500	214 억	1359299	N	N	0	N	N
26	20240226	160757	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3995	-150	5	-3.62	886384105	221658	165.51	4135	4145	3965	5380	2905	4145	3998.89	3.21	-14805	4221	4182	4146	4107	4071	4165	4090	214	1235	500	3060	5	1	42836818	1711	1.97	0.25	12	0.52	2029.00	15936.00	5520	20230419	-27.63	3540	20240125	12.85	4765	-16.16	20240208	3540	12.85	20240125	5520	-27.63	20230419	3540	12.85	20240125	2.17	N	121440	500	214 억	1372951	N	N	9	N	N
27	20240226	150750	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3980	-165	5	-3.98	823036090	205734	153.62	4135	4145	3965	5380	2905	4145	4000.49	3.21	-13652	4221	4182	4146	4107	4071	4165	4090	214	1235	500	3060	5	1	42836818	1705	1.96	0.25	12	0.48	2029.00	15936.00	5520	20230419	-27.90	3540	20240125	12.43	4765	-16.47	20240208	3540	12.43	20240125	5520	-27.90	20230419	3540	12.43	20240125	2.17	N	121440	500	214 억	1372951	N	N	9	N	N
28	20240226	140753	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3990	-155	5	-3.74	687468680	171642	128.16	4135	4145	3975	5380	2905	4145	4005.25	3.21	-10728	4221	4182	4146	4107	4071	4165	4090	214	1235	500	3060	5	1	42836818	1709	1.97	0.25	12	0.40	2029.00	15936.00	5520	20230419	-27.72	3540	20240125	12.71	4765	-16.26	20240208	3540	12.71	20240125	5520	-27.72	20230419	3540	12.71	20240125	2.17	N	121440	500	214 억	1372951	N	N	9	N	N
29	20240226	130749	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3985	-160	5	-3.86	585126685	145937	108.97	4135	4145	3980	5380	2905	4145	4009.45	3.21	-6905	4221	4182	4146	4107	4071	4165	4090	214	1235	500	3060	5	1	42836818	1707	1.96	0.25	12	0.34	2029.00	15936.00	5520	20230419	-27.81	3540	20240125	12.57	4765	-16.37	20240208	3540	12.57	20240125	5520	-27.81	20230419	3540	12.57	20240125	2.17	N	121440	500	214 억	1372951	N	N	9	N	N
30	20240226	120748	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4000	-145	5	-3.50	551990485	137633	102.77	4135	4145	3980	5380	2905	4145	4010.60	3.21	-6944	4221	4182	4146	4107	4071	4165	4090	214	1235	500	3060	5	1	42836818	1713	1.97	0.25	12	0.32	2029.00	15936.00	5520	20230419	-27.54	3540	20240125	12.99	4765	-16.05	20240208	3540	12.99	20240125	5520	-27.54	20230419	3540	12.99	20240125	2.17	N	121440	500	214 억	1372951	N	N	9	N	N
31	20240226	110747	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3990	-155	5	-3.74	456075425	113662	84.87	4135	4145	3980	5380	2905	4145	4012.56	3.21	-10529	4221	4182	4146	4107	4071	4165	4090	214	1235	500	3060	5	1	42836818	1709	1.97	0.25	12	0.27	2029.00	15936.00	5520	20230419	-27.72	3540	20240125	12.71	4765	-16.26	20240208	3540	12.71	20240125	5520	-27.72	20230419	3540	12.71	20240125	2.17	N	121440	500	214 억	1372951	N	N	9	N	N
32	20240226	100745	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4000	-145	5	-3.50	358411585	89172	66.58	4135	4145	3985	5380	2905	4145	4019.33	3.21	-7682	4221	4182	4146	4107	4071	4165	4090	214	1235	500	3060	5	1	42836818	1713	1.97	0.25	12	0.21	2029.00	15936.00	5520	20230419	-27.54	3540	20240125	12.99	4765	-16.05	20240208	3540	12.99	20240125	5520	-27.54	20230419	3540	12.99	20240125	2.17	N	121440	500	214 억	1372951	N	N	9	N	N
33	20240226	090745	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4075	-70	5	-1.69	24653770	6005	4.48	4135	4145	4065	5380	2905	4145	4105.54	3.21	-3014	4221	4182	4146	4107	4071	4165	4090	214	1235	500	3060	5	1	42836818	1746	2.01	0.26	12	0.01	2029.00	15936.00	5520	20230419	-26.18	3540	20240125	15.11	4765	-14.48	20240208	3540	15.11	20240125	5520	-26.18	20230419	3540	15.11	20240125	2.17	N	121440	500	214 억	1372951	N	N	9	N	N
34	20240223	160746	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4145	-20	5	-0.48	545642360	132055	102.95	4185	4185	4110	5410	2920	4165	4131.92	3.17	15427	4268	4216	4168	4116	4068	4192	4092	214	1245	500	3080	5	1	42836818	1776	2.04	0.26	12	0.31	2029.00	15936.00	5520	20230419	-24.91	3540	20240125	17.09	4765	-13.01	20240208	3540	17.09	20240125	5520	-24.91	20230419	3540	17.09	20240125	2.10	N	121440	500	214 억	1357524	N	N	9	N	N
35	20240223	150741	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4115	-50	5	-1.20	503094455	121747	94.92	4185	4185	4110	5410	2920	4165	4132.29	3.17	15261	4268	4216	4168	4116	4068	4192	4092	214	1245	500	3080	5	1	42836818	1763	2.03	0.26	12	0.28	2029.00	15936.00	5520	20230419	-25.45	3540	20240125	16.24	4765	-13.64	20240208	3540	16.24	20240125	5520	-25.45	20230419	3540	16.24	20240125	2.10	N	121440	500	214 억	1357524	N	N	10	N	N
36	20240223	140742	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4120	-45	5	-1.08	383762500	92801	72.35	4185	4185	4110	5410	2920	4165	4135.33	3.17	3436	4268	4216	4168	4116	4068	4192	4092	214	1245	500	3080	5	1	42836818	1765	2.03	0.26	12	0.22	2029.00	15936.00	5520	20230419	-25.36	3540	20240125	16.38	4765	-13.54	20240208	3540	16.38	20240125	5520	-25.36	20230419	3540	16.38	20240125	2.10	N	121440	500	214 억	1357524	N	N	10	N	N
37	20240223	130739	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4130	-35	5	-0.84	267295495	64550	50.32	4185	4185	4125	5410	2920	4165	4140.91	3.17	3331	4268	4216	4168	4116	4068	4192	4092	214	1245	500	3080	5	1	42836818	1769	2.04	0.26	12	0.15	2029.00	15936.00	5520	20230419	-25.18	3540	20240125	16.67	4765	-13.33	20240208	3540	16.67	20240125	5520	-25.18	20230419	3540	16.67	20240125	2.10	N	121440	500	214 억	1357524	N	N	10	N	N
38	20240223	120740	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4135	-30	5	-0.72	248804830	60075	46.84	4185	4185	4125	5410	2920	4165	4141.57	3.17	3435	4268	4216	4168	4116	4068	4192	4092	214	1245	500	3080	5	1	42836818	1771	2.04	0.26	12	0.14	2029.00	15936.00	5520	20230419	-25.09	3540	20240125	16.81	4765	-13.22	20240208	3540	16.81	20240125	5520	-25.09	20230419	3540	16.81	20240125	2.10	N	121440	500	214 억	1357524	N	N	10	N	N
39	20240223	110734	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4135	-30	5	-0.72	228924105	55266	43.09	4185	4185	4125	5410	2920	4165	4142.22	3.17	3582	4268	4216	4168	4116	4068	4192	4092	214	1245	500	3080	5	1	42836818	1771	2.04	0.26	12	0.13	2029.00	15936.00	5520	20230419	-25.09	3540	20240125	16.81	4765	-13.22	20240208	3540	16.81	20240125	5520	-25.09	20230419	3540	16.81	20240125	2.10	N	121440	500	214 억	1357524	N	N	10	N	N
40	20240223	100736	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4140	-25	5	-0.60	150029420	36198	28.22	4185	4185	4125	5410	2920	4165	4144.69	3.17	-5340	4268	4216	4168	4116	4068	4192	4092	214	1245	500	3080	5	1	42836818	1773	2.04	0.26	12	0.08	2029.00	15936.00	5520	20230419	-25.00	3540	20240125	16.95	4765	-13.12	20240208	3540	16.95	20240125	5520	-25.00	20230419	3540	16.95	20240125	2.10	N	121440	500	214 억	1357524	N	N	10	N	N
41	20240223	090738	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4150	-15	5	-0.36	48058990	11568	9.02	4185	4185	4130	5410	2920	4165	4154.48	3.17	-4844	4268	4216	4168	4116	4068	4192	4092	214	1245	500	3080	5	1	42836818	1778	2.05	0.26	12	0.03	2029.00	15936.00	5520	20230419	-24.82	3540	20240125	17.23	4765	-12.91	20240208	3540	17.23	20240125	5520	-24.82	20230419	3540	17.23	20240125	2.10	N	121440	500	214 억	1357524	N	N	10	N	N
42	20240222	160730	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4165	-50	5	-1.19	529678095	127884	37.19	4215	4220	4120	5470	2955	4215	4141.86	3.19	-7907	4501	4357	4276	4132	4051	4317	4092	214	1255	500	3110	5	1	42836818	1784	2.05	0.26	12	0.30	2029.00	15936.00	5520	20230419	-24.55	3540	20240125	17.66	4765	-12.59	20240208	3540	17.66	20240125	5520	-24.55	20230419	3540	17.66	20240125	2.07	N	121440	500	214 억	1365432	N	N	10	N	N
43	20240222	150737	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4130	-85	5	-2.02	470671530	113633	33.04	4215	4220	4120	5470	2955	4215	4142.03	3.19	-8517	4501	4357	4276	4132	4051	4317	4092	214	1255	500	3110	5	1	42836818	1769	2.04	0.26	12	0.27	2029.00	15936.00	5520	20230419	-25.18	3540	20240125	16.67	4765	-13.33	20240208	3540	16.67	20240125	5520	-25.18	20230419	3540	16.67	20240125	2.07	N	121440	500	214 억	1365432	N	N	0	N	N
44	20240222	140734	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4130	-85	5	-2.02	388868080	93815	27.28	4215	4220	4120	5470	2955	4215	4145.05	3.19	-11655	4501	4357	4276	4132	4051	4317	4092	214	1255	500	3110	5	1	42836818	1769	2.04	0.26	12	0.22	2029.00	15936.00	5520	20230419	-25.18	3540	20240125	16.67	4765	-13.33	20240208	3540	16.67	20240125	5520	-25.18	20230419	3540	16.67	20240125	2.07	N	121440	500	214 억	1365432	N	N	0	N	N
45	20240222	130723	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4135	-80	5	-1.90	356755670	86041	25.02	4215	4220	4120	5470	2955	4215	4146.34	3.19	-10579	4501	4357	4276	4132	4051	4317	4092	214	1255	500	3110	5	1	42836818	1771	2.04	0.26	12	0.20	2029.00	15936.00	5520	20230419	-25.09	3540	20240125	16.81	4765	-13.22	20240208	3540	16.81	20240125	5520	-25.09	20230419	3540	16.81	20240125	2.07	N	121440	500	214 억	1365432	N	N	0	N	N
46	20240222	120733	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4130	-85	5	-2.02	294521120	70974	20.64	4215	4220	4120	5470	2955	4215	4149.70	3.19	-7459	4501	4357	4276	4132	4051	4317	4092	214	1255	500	3110	5	1	42836818	1769	2.04	0.26	12	0.17	2029.00	15936.00	5520	20230419	-25.18	3540	20240125	16.67	4765	-13.33	20240208	3540	16.67	20240125	5520	-25.18	20230419	3540	16.67	20240125	2.07	N	121440	500	214 억	1365432	N	N	0	N	N
47	20240222	110730	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4130	-85	5	-2.02	251232460	60488	17.59	4215	4220	4125	5470	2955	4215	4153.43	3.19	-6112	4501	4357	4276	4132	4051	4317	4092	214	1255	500	3110	5	1	42836818	1769	2.04	0.26	12	0.14	2029.00	15936.00	5520	20230419	-25.18	3540	20240125	16.67	4765	-13.33	20240208	3540	16.67	20240125	5520	-25.18	20230419	3540	16.67	20240125	2.07	N	121440	500	214 억	1365432	N	N	0	N	N
48	20240222	100722	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4160	-55	5	-1.30	171586125	41239	11.99	4215	4220	4125	5470	2955	4215	4160.77	3.19	-5506	4501	4357	4276	4132	4051	4317	4092	214	1255	500	3110	5	1	42836818	1782	2.05	0.26	12	0.10	2029.00	15936.00	5520	20230419	-24.64	3540	20240125	17.51	4765	-12.70	20240208	3540	17.51	20240125	5520	-24.64	20230419	3540	17.51	20240125	2.07	N	121440	500	214 억	1365432	N	N	0	N	N
49	20240222	090736	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4200	-15	5	-0.36	28525280	6787	1.97	4215	4220	4160	5470	2955	4215	4202.93	3.19	-4447	4501	4357	4276	4132	4051	4317	4092	214	1255	500	3110	5	1	42836818	1799	2.07	0.26	12	0.02	2029.00	15936.00	5520	20230419	-23.91	3540	20240125	18.64	4765	-11.86	20240208	3540	18.64	20240125	5520	-23.91	20230419	3540	18.64	20240125	2.07	N	121440	500	214 억	1365432	N	N	0	N	N
50	20240221	160729	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4215	-40	5	-0.94	1464040535	341084	122.67	4290	4420	4195	5530	2980	4255	4292.45	3.19	250	4461	4357	4306	4202	4151	4332	4177	214	1275	500	3140	5	1	42836818	1806	2.08	0.26	12	0.80	2029.00	15936.00	5520	20230419	-23.64	3540	20240125	19.07	4765	-11.54	20240208	3540	19.07	20240125	5520	-23.64	20230419	3540	19.07	20240125	2.16	N	121440	500	214 억	1366891	N	N	14	N	N
51	20240221	150723	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4220	-35	5	-0.82	1352087525	314565	113.13	4290	4420	4195	5530	2980	4255	4298.32	3.19	623	4461	4357	4306	4202	4151	4332	4177	214	1275	500	3140	5	1	42836818	1808	2.08	0.26	12	0.73	2029.00	15936.00	5520	20230419	-23.55	3540	20240125	19.21	4765	-11.44	20240208	3540	19.21	20240125	5520	-23.55	20230419	3540	19.21	20240125	2.16	N	121440	500	214 억	1366891	N	N	14	N	N
52	20240221	140723	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4215	-40	5	-0.94	1183261610	274468	98.71	4290	4420	4215	5530	2980	4255	4311.18	3.19	4869	4461	4357	4306	4202	4151	4332	4177	214	1275	500	3140	5	1	42836818	1806	2.08	0.26	12	0.64	2029.00	15936.00	5520	20230419	-23.64	3540	20240125	19.07	4765	-11.54	20240208	3540	19.07	20240125	5520	-23.64	20230419	3540	19.07	20240125	2.16	N	121440	500	214 억	1366891	N	N	14	N	N
53	20240221	130723	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4230	-25	5	-0.59	1097546150	254146	91.40	4290	4420	4215	5530	2980	4255	4318.65	3.19	7029	4461	4357	4306	4202	4151	4332	4177	214	1275	500	3140	5	1	42836818	1812	2.08	0.27	12	0.59	2029.00	15936.00	5520	20230419	-23.37	3540	20240125	19.49	4765	-11.23	20240208	3540	19.49	20240125	5520	-23.37	20230419	3540	19.49	20240125	2.16	N	121440	500	214 억	1366891	N	N	14	N	N
54	20240221	120723	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4230	-25	5	-0.59	1034377170	239191	86.02	4290	4420	4225	5530	2980	4255	4324.58	3.19	13197	4461	4357	4306	4202	4151	4332	4177	214	1275	500	3140	5	1	42836818	1812	2.08	0.27	12	0.56	2029.00	15936.00	5520	20230419	-23.37	3540	20240125	19.49	4765	-11.23	20240208	3540	19.49	20240125	5520	-23.37	20230419	3540	19.49	20240125	2.16	N	121440	500	214 억	1366891	N	N	14	N	N
55	20240221	110730	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4250	-5	5	-0.12	945732815	218268	78.50	4290	4420	4245	5530	2980	4255	4333.01	3.19	19478	4461	4357	4306	4202	4151	4332	4177	214	1275	500	3140	5	1	42836818	1821	2.09	0.27	12	0.51	2029.00	15936.00	5520	20230419	-23.01	3540	20240125	20.06	4765	-10.81	20240208	3540	20.06	20240125	5520	-23.01	20230419	3540	20.06	20240125	2.16	N	121440	500	214 억	1366891	N	N	14	N	N
56	20240221	100723	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4255	0	3	0.00	856733930	197368	70.98	4290	4420	4245	5530	2980	4255	4340.93	3.19	27544	4461	4357	4306	4202	4151	4332	4177	214	1275	500	3140	5	1	42836818	1823	2.10	0.27	12	0.46	2029.00	15936.00	5520	20230419	-22.92	3540	20240125	20.20	4765	-10.70	20240208	3540	20.20	20240125	5520	-22.92	20230419	3540	20.20	20240125	2.16	N	121440	500	214 억	1366891	N	N	14	N	N
57	20240221	090721	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4380	125	2	2.94	294956590	67382	24.23	4290	4420	4280	5530	2980	4255	4377.97	3.19	11763	4461	4357	4306	4202	4151	4332	4177	214	1275	500	3140	5	1	42836818	1876	2.16	0.27	12	0.16	2029.00	15936.00	5520	20230419	-20.65	3540	20240125	23.73	4765	-8.08	20240208	3540	23.73	20240125	5520	-20.65	20230419	3540	23.73	20240125	2.16	N	121440	500	214 억	1366891	N	N	14	N	N
58	20240220	160716	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4255	-160	5	-3.62	1183288550	274450	71.78	4410	4410	4255	5730	3095	4415	4312.89	3.28	-38028	4575	4495	4365	4285	4155	4535	4325	214	1315	500	3260	5	1	42836818	1823	2.10	0.27	12	0.64	2029.00	15936.00	5520	20230419	-22.92	3540	20240125	20.20	4765	-10.70	20240208	3540	20.20	20240125	5520	-22.92	20230419	3540	20.20	20240125	2.17	N	121440	500	214 억	1404920	N	N	14	N	N
59	20240220	150718	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4275	-140	5	-3.17	1093310305	253318	66.25	4410	4410	4255	5730	3095	4415	4315.96	3.28	-36897	4575	4495	4365	4285	4155	4535	4325	214	1315	500	3260	5	1	42836818	1831	2.11	0.27	12	0.59	2029.00	15936.00	5520	20230419	-22.55	3540	20240125	20.76	4765	-10.28	20240208	3540	20.76	20240125	5520	-22.55	20230419	3540	20.76	20240125	2.17	N	121440	500	214 억	1404920	N	N	30	N	N
60	20240220	140716	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4265	-150	5	-3.40	912937960	211117	55.22	4410	4410	4265	5730	3095	4415	4324.32	3.28	-32374	4575	4495	4365	4285	4155	4535	4325	214	1315	500	3260	5	1	42836818	1827	2.10	0.27	12	0.49	2029.00	15936.00	5520	20230419	-22.74	3540	20240125	20.48	4765	-10.49	20240208	3540	20.48	20240125	5520	-22.74	20230419	3540	20.48	20240125	2.17	N	121440	500	214 억	1404920	N	N	30	N	N
61	20240220	130719	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4330	-85	5	-1.93	733342655	169269	44.27	4410	4410	4280	5730	3095	4415	4332.41	3.28	-34678	4575	4495	4365	4285	4155	4535	4325	214	1315	500	3260	5	1	42836818	1855	2.13	0.27	12	0.40	2029.00	15936.00	5520	20230419	-21.56	3540	20240125	22.32	4765	-9.13	20240208	3540	22.32	20240125	5520	-21.56	20230419	3540	22.32	20240125	2.17	N	121440	500	214 억	1404920	N	N	30	N	N
62	20240220	120714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4320	-95	5	-2.15	609329035	140638	36.78	4410	4410	4280	5730	3095	4415	4332.61	3.28	-24623	4575	4495	4365	4285	4155	4535	4325	214	1315	500	3260	5	1	42836818	1851	2.13	0.27	12	0.33	2029.00	15936.00	5520	20230419	-21.74	3540	20240125	22.03	4765	-9.34	20240208	3540	22.03	20240125	5520	-21.74	20230419	3540	22.03	20240125	2.17	N	121440	500	214 억	1404920	N	N	30	N	N
63	20240220	110715	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4295	-120	5	-2.72	447596335	103193	26.99	4410	4410	4295	5730	3095	4415	4337.47	3.28	-21619	4575	4495	4365	4285	4155	4535	4325	214	1315	500	3260	5	1	42836818	1840	2.12	0.27	12	0.24	2029.00	15936.00	5520	20230419	-22.19	3540	20240125	21.33	4765	-9.86	20240208	3540	21.33	20240125	5520	-22.19	20230419	3540	21.33	20240125	2.17	N	121440	500	214 억	1404920	N	N	30	N	N
64	20240220	100707	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4330	-85	5	-1.93	282486045	64896	16.97	4410	4410	4315	5730	3095	4415	4352.90	3.28	-13311	4575	4495	4365	4285	4155	4535	4325	214	1315	500	3260	5	1	42836818	1855	2.13	0.27	12	0.15	2029.00	15936.00	5520	20230419	-21.56	3540	20240125	22.32	4765	-9.13	20240208	3540	22.32	20240125	5520	-21.56	20230419	3540	22.32	20240125	2.17	N	121440	500	214 억	1404920	N	N	30	N	N
65	20240220	090722	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4405	-10	5	-0.23	60575350	13836	3.62	4410	4410	4335	5730	3095	4415	4378.10	3.28	-2405	4575	4495	4365	4285	4155	4535	4325	214	1315	500	3260	5	1	42836818	1887	2.17	0.28	12	0.03	2029.00	15936.00	5520	20230419	-20.20	3540	20240125	24.44	4765	-7.56	20240208	3540	24.44	20240125	5520	-20.20	20230419	3540	24.44	20240125	2.17	N	121440	500	214 억	1404920	N	N	30	N	N
66	20240219	160716	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4415	170	2	4.00	1659566710	380125	231.54	4245	4445	4235	5510	2975	4245	4365.78	3.28	-5422	4305	4275	4245	4215	4185	4260	4200	214	1265	500	3140	5	1	42836818	1891	2.18	0.28	12	0.89	2029.00	15936.00	5520	20230419	-20.02	3540	20240125	24.72	4765	-7.35	20240208	3540	24.72	20240125	5520	-20.02	20230419	3540	24.72	20240125	2.13	N	121440	500	214 억	1405509	N	N	30	N	N
67	20240219	150721	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4420	175	2	4.12	1534957445	351912	214.35	4245	4445	4235	5510	2975	4245	4361.77	3.28	-3936	4305	4275	4245	4215	4185	4260	4200	214	1265	500	3140	5	1	42836818	1893	2.18	0.28	12	0.82	2029.00	15936.00	5520	20230419	-19.93	3540	20240125	24.86	4765	-7.24	20240208	3540	24.86	20240125	5520	-19.93	20230419	3540	24.86	20240125	2.13	N	121440	500	214 억	1405509	N	N	47	N	N
68	20240219	140720	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4400	155	2	3.65	1335299960	306709	186.82	4245	4445	4235	5510	2975	4245	4353.64	3.28	-7227	4305	4275	4245	4215	4185	4260	4200	214	1265	500	3140	5	1	42836818	1885	2.17	0.28	12	0.72	2029.00	15936.00	5520	20230419	-20.29	3540	20240125	24.29	4765	-7.66	20240208	3540	24.29	20240125	5520	-20.29	20230419	3540	24.29	20240125	2.13	N	121440	500	214 억	1405509	N	N	47	N	N
69	20240219	130720	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4330	85	2	2.00	750816260	173766	105.84	4245	4390	4235	5510	2975	4245	4320.85	3.28	-14344	4305	4275	4245	4215	4185	4260	4200	214	1265	500	3140	5	1	42836818	1855	2.13	0.27	12	0.41	2029.00	15936.00	5520	20230419	-21.56	3540	20240125	22.32	4765	-9.13	20240208	3540	22.32	20240125	5520	-21.56	20230419	3540	22.32	20240125	2.13	N	121440	500	214 억	1405509	N	N	47	N	N
70	20240219	120719	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4300	55	2	1.30	603847065	139488	84.96	4245	4390	4235	5510	2975	4245	4329.03	3.28	-22880	4305	4275	4245	4215	4185	4260	4200	214	1265	500	3140	5	1	42836818	1842	2.12	0.27	12	0.33	2029.00	15936.00	5520	20230419	-22.10	3540	20240125	21.47	4765	-9.76	20240208	3540	21.47	20240125	5520	-22.10	20230419	3540	21.47	20240125	2.13	N	121440	500	214 억	1405509	N	N	47	N	N
71	20240219	110717	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4300	55	2	1.30	539524060	124518	75.85	4245	4390	4235	5510	2975	4245	4332.90	3.28	-18374	4305	4275	4245	4215	4185	4260	4200	214	1265	500	3140	5	1	42836818	1842	2.12	0.27	12	0.29	2029.00	15936.00	5520	20230419	-22.10	3540	20240125	21.47	4765	-9.76	20240208	3540	21.47	20240125	5520	-22.10	20230419	3540	21.47	20240125	2.13	N	121440	500	214 억	1405509	N	N	47	N	N
72	20240219	100714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4300	55	2	1.30	450410505	103789	63.22	4245	4390	4235	5510	2975	4245	4339.68	3.28	-16671	4305	4275	4245	4215	4185	4260	4200	214	1265	500	3140	5	1	42836818	1842	2.12	0.27	12	0.24	2029.00	15936.00	5520	20230419	-22.10	3540	20240125	21.47	4765	-9.76	20240208	3540	21.47	20240125	5520	-22.10	20230419	3540	21.47	20240125	2.13	N	121440	500	214 억	1405509	N	N	47	N	N
73	20240219	090713	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4280	35	2	0.82	19228945	4520	2.75	4245	4285	4235	5510	2975	4245	4254.19	3.28	904	4305	4275	4245	4215	4185	4260	4200	214	1265	500	3140	5	1	42836818	1833	2.11	0.27	12	0.01	2029.00	15936.00	5520	20230419	-22.46	3540	20240125	20.90	4765	-10.18	20240208	3540	20.90	20240125	5520	-22.46	20230419	3540	20.90	20240125	2.13	N	121440	500	214 억	1405509	N	N	47	N	N
74	20240216	160710	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4245	0	3	0.00	689669480	162361	60.89	4255	4275	4215	5510	2975	4245	4247.80	3.27	6024	4411	4327	4261	4177	4111	4295	4145	214	1265	500	3140	5	1	42836818	1818	2.09	0.27	12	0.38	2029.00	15936.00	5520	20230419	-23.10	3540	20240125	19.92	4765	-10.91	20240208	3540	19.92	20240125	5520	-23.10	20230419	3540	19.92	20240125	2.09	N	121440	500	214 억	1399475	N	N	47	N	N
75	20240216	150716	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4275	30	2	0.71	596061250	140372	52.65	4255	4275	4215	5510	2975	4245	4246.30	3.27	3192	4411	4327	4261	4177	4111	4295	4145	214	1265	500	3140	5	1	42836818	1831	2.11	0.27	12	0.33	2029.00	15936.00	5520	20230419	-22.55	3540	20240125	20.76	4765	-10.28	20240208	3540	20.76	20240125	5520	-22.55	20230419	3540	20.76	20240125	2.09	N	121440	500	214 억	1399475	N	N	38	N	N
76	20240216	140719	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4265	20	2	0.47	473078610	111565	41.84	4255	4275	4215	5510	2975	4245	4240.36	3.27	786	4411	4327	4261	4177	4111	4295	4145	214	1265	500	3140	5	1	42836818	1827	2.10	0.27	12	0.26	2029.00	15936.00	5520	20230419	-22.74	3540	20240125	20.48	4765	-10.49	20240208	3540	20.48	20240125	5520	-22.74	20230419	3540	20.48	20240125	2.09	N	121440	500	214 억	1399475	N	N	38	N	N
77	20240216	130711	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4245	0	3	0.00	424639095	100193	37.58	4255	4275	4215	5510	2975	4245	4238.16	3.27	-1572	4411	4327	4261	4177	4111	4295	4145	214	1265	500	3140	5	1	42836818	1818	2.09	0.27	12	0.23	2029.00	15936.00	5520	20230419	-23.10	3540	20240125	19.92	4765	-10.91	20240208	3540	19.92	20240125	5520	-23.10	20230419	3540	19.92	20240125	2.09	N	121440	500	214 억	1399475	N	N	38	N	N
78	20240216	120714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4265	20	2	0.47	373561345	88173	33.07	4255	4275	4215	5510	2975	4245	4236.62	3.27	-4098	4411	4327	4261	4177	4111	4295	4145	214	1265	500	3140	5	1	42836818	1827	2.10	0.27	12	0.21	2029.00	15936.00	5520	20230419	-22.74	3540	20240125	20.48	4765	-10.49	20240208	3540	20.48	20240125	5520	-22.74	20230419	3540	20.48	20240125	2.09	N	121440	500	214 억	1399475	N	N	38	N	N
79	20240216	110722	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4235	-10	5	-0.24	264288560	62493	23.44	4255	4260	4215	5510	2975	4245	4228.91	3.27	-16497	4411	4327	4261	4177	4111	4295	4145	214	1265	500	3140	5	1	42836818	1814	2.09	0.27	12	0.15	2029.00	15936.00	5520	20230419	-23.28	3540	20240125	19.63	4765	-11.12	20240208	3540	19.63	20240125	5520	-23.28	20230419	3540	19.63	20240125	2.09	N	121440	500	214 억	1399475	N	N	38	N	N
80	20240216	100715	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4225	-20	5	-0.47	180862080	42761	16.04	4255	4260	4215	5510	2975	4245	4229.34	3.27	-14587	4411	4327	4261	4177	4111	4295	4145	214	1265	500	3140	5	1	42836818	1810	2.08	0.27	12	0.10	2029.00	15936.00	5520	20230419	-23.46	3540	20240125	19.35	4765	-11.33	20240208	3540	19.35	20240125	5520	-23.46	20230419	3540	19.35	20240125	2.09	N	121440	500	214 억	1399475	N	N	38	N	N
81	20240216	090707	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4240	-5	5	-0.12	33674315	7940	2.98	4255	4260	4230	5510	2975	4245	4240.71	3.27	814	4411	4327	4261	4177	4111	4295	4145	214	1265	500	3140	5	1	42836818	1816	2.09	0.27	12	0.02	2029.00	15936.00	5520	20230419	-23.19	3540	20240125	19.77	4765	-11.02	20240208	3540	19.77	20240125	5520	-23.19	20230419	3540	19.77	20240125	2.09	N	121440	500	214 억	1399475	N	N	38	N	N
82	20240215	160708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4245	-40	5	-0.93	1128303720	264251	57.81	4295	4345	4195	5570	3000	4285	4269.86	3.30	-14888	4458	4371	4308	4221	4158	4340	4190	214	1285	500	3170	5	1	42836818	1818	2.09	0.27	12	0.62	2029.00	15936.00	5520	20230419	-23.10	3540	20240125	19.92	4765	-10.91	20240208	3540	19.92	20240125	5520	-23.10	20230419	3540	19.92	20240125	1.84	N	121440	500	214 억	1413658	N	N	38	N	N
83	20240215	150714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4230	-55	5	-1.28	1070000980	250486	54.80	4295	4345	4195	5570	3000	4285	4271.70	3.30	-16886	4458	4371	4308	4221	4158	4340	4190	214	1285	500	3170	5	1	42836818	1812	2.08	0.27	12	0.58	2029.00	15936.00	5520	20230419	-23.37	3540	20240125	19.49	4765	-11.23	20240208	3540	19.49	20240125	5520	-23.37	20230419	3540	19.49	20240125	1.84	N	121440	500	214 억	1413658	N	N	57	N	N
84	20240215	140710	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4230	-55	5	-1.28	973248935	227615	49.80	4295	4345	4195	5570	3000	4285	4275.86	3.30	-18471	4458	4371	4308	4221	4158	4340	4190	214	1285	500	3170	5	1	42836818	1812	2.08	0.27	12	0.53	2029.00	15936.00	5520	20230419	-23.37	3540	20240125	19.49	4765	-11.23	20240208	3540	19.49	20240125	5520	-23.37	20230419	3540	19.49	20240125	1.84	N	121440	500	214 억	1413658	N	N	57	N	N
85	20240215	130700	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4275	-10	5	-0.23	578187460	134192	29.36	4295	4345	4270	5570	3000	4285	4308.66	3.30	-18813	4458	4371	4308	4221	4158	4340	4190	214	1285	500	3170	5	1	42836818	1831	2.11	0.27	12	0.31	2029.00	15936.00	5520	20230419	-22.55	3540	20240125	20.76	4765	-10.28	20240208	3540	20.76	20240125	5520	-22.55	20230419	3540	20.76	20240125	1.84	N	121440	500	214 억	1413658	N	N	57	N	N
86	20240215	120709	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4305	20	2	0.47	550551135	127738	27.95	4295	4345	4270	5570	3000	4285	4310.00	3.30	-18068	4458	4371	4308	4221	4158	4340	4190	214	1285	500	3170	5	1	42836818	1844	2.12	0.27	12	0.30	2029.00	15936.00	5520	20230419	-22.01	3540	20240125	21.61	4765	-9.65	20240208	3540	21.61	20240125	5520	-22.01	20230419	3540	21.61	20240125	1.84	N	121440	500	214 억	1413658	N	N	57	N	N
87	20240215	110706	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4325	40	2	0.93	361637540	83779	18.33	4295	4345	4290	5570	3000	4285	4316.57	3.30	-6602	4458	4371	4308	4221	4158	4340	4190	214	1285	500	3170	5	1	42836818	1853	2.13	0.27	12	0.20	2029.00	15936.00	5520	20230419	-21.65	3540	20240125	22.18	4765	-9.23	20240208	3540	22.18	20240125	5520	-21.65	20230419	3540	22.18	20240125	1.84	N	121440	500	214 억	1413658	N	N	57	N	N
88	20240215	100704	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4315	30	2	0.70	248075360	57511	12.58	4295	4345	4290	5570	3000	4285	4313.53	3.30	-9505	4458	4371	4308	4221	4158	4340	4190	214	1285	500	3170	5	1	42836818	1848	2.13	0.27	12	0.13	2029.00	15936.00	5520	20230419	-21.83	3540	20240125	21.89	4765	-9.44	20240208	3540	21.89	20240125	5520	-21.83	20230419	3540	21.89	20240125	1.84	N	121440	500	214 억	1413658	N	N	57	N	N
89	20240215	090706	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4300	15	2	0.35	69970900	16226	3.55	4295	4345	4290	5570	3000	4285	4312.27	3.30	-4712	4458	4371	4308	4221	4158	4340	4190	214	1285	500	3170	5	1	42836818	1842	2.12	0.27	12	0.04	2029.00	15936.00	5520	20230419	-22.10	3540	20240125	21.47	4765	-9.76	20240208	3540	21.47	20240125	5520	-22.10	20230419	3540	21.47	20240125	1.84	N	121440	500	214 억	1413658	N	N	57	N	N
90	20240214	160702	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4285	-105	5	-2.39	1929326740	448589	68.42	4350	4395	4245	5700	3075	4390	4300.80	3.05	106101	4543	4466	4428	4351	4313	4447	4332	214	1310	500	3240	5	1	42836818	1836	2.11	0.27	12	1.05	2029.00	15936.00	5520	20230419	-22.37	3540	20240125	21.05	4765	-10.07	20240208	3540	21.05	20240125	5520	-22.37	20230419	3540	21.05	20240125	1.72	N	121440	500	214 억	1307015	N	N	57	N	N
91	20240214	150702	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4290	-100	5	-2.28	1790945025	416298	63.50	4350	4395	4245	5700	3075	4390	4301.97	3.05	100470	4543	4466	4428	4351	4313	4447	4332	214	1310	500	3240	5	1	42836818	1838	2.11	0.27	12	0.97	2029.00	15936.00	5520	20230419	-22.28	3540	20240125	21.19	4765	-9.97	20240208	3540	21.19	20240125	5520	-22.28	20230419	3540	21.19	20240125	1.72	N	121440	500	214 억	1307015	N	N	46	N	N
92	20240214	140659	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4260	-130	5	-2.96	1449069470	336237	51.29	4350	4395	4260	5700	3075	4390	4309.55	3.05	71326	4543	4466	4428	4351	4313	4447	4332	214	1310	500	3240	5	1	42836818	1825	2.10	0.27	12	0.78	2029.00	15936.00	5520	20230419	-22.83	3540	20240125	20.34	4765	-10.60	20240208	3540	20.34	20240125	5520	-22.83	20230419	3540	20.34	20240125	1.72	N	121440	500	214 억	1307015	N	N	46	N	N
93	20240214	130701	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4290	-100	5	-2.28	1038148210	240170	36.63	4350	4395	4270	5700	3075	4390	4322.42	3.05	48845	4543	4466	4428	4351	4313	4447	4332	214	1310	500	3240	5	1	42836818	1838	2.11	0.27	12	0.56	2029.00	15936.00	5520	20230419	-22.28	3540	20240125	21.19	4765	-9.97	20240208	3540	21.19	20240125	5520	-22.28	20230419	3540	21.19	20240125	1.72	N	121440	500	214 억	1307015	N	N	46	N	N
94	20240214	120656	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4290	-100	5	-2.28	911983145	210807	32.16	4350	4395	4270	5700	3075	4390	4326.01	3.05	38211	4543	4466	4428	4351	4313	4447	4332	214	1310	500	3240	5	1	42836818	1838	2.11	0.27	12	0.49	2029.00	15936.00	5520	20230419	-22.28	3540	20240125	21.19	4765	-9.97	20240208	3540	21.19	20240125	5520	-22.28	20230419	3540	21.19	20240125	1.72	N	121440	500	214 억	1307015	N	N	46	N	N
95	20240214	110703	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4335	-55	5	-1.25	641189770	148013	22.58	4350	4395	4270	5700	3075	4390	4331.80	3.05	28683	4543	4466	4428	4351	4313	4447	4332	214	1310	500	3240	5	1	42836818	1857	2.14	0.27	12	0.35	2029.00	15936.00	5520	20230419	-21.47	3540	20240125	22.46	4765	-9.02	20240208	3540	22.46	20240125	5520	-21.47	20230419	3540	22.46	20240125	1.72	N	121440	500	214 억	1307015	N	N	46	N	N
96	20240214	090653	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4335	-55	5	-1.25	254309015	59028	9.00	4350	4350	4270	5700	3075	4390	4307.61	3.05	8000	4543	4466	4428	4351	4313	4447	4332	214	1310	500	3240	5	1	42836818	1857	2.14	0.27	12	0.14	2029.00	15936.00	5520	20230419	-21.47	3540	20240125	22.46	4765	-9.02	20240208	3540	22.46	20240125	5520	-21.47	20230419	3540	22.46	20240125	1.72	N	121440	500	214 억	1307015	N	N	46	N	N
97	20240213	160653	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4390	-50	5	-1.13	2873850125	649158	10.42	4460	4505	4390	5770	3110	4440	4427.03	3.11	-23435	5043	4741	4463	4161	3883	4892	4312	214	1330	500	3280	5	1	42836818	1881	2.16	0.28	12	1.52	2029.00	15936.00	5520	20230419	-20.47	3540	20240125	24.01	4765	-7.87	20240208	3540	24.01	20240125	5520	-20.47	20230419	3540	24.01	20240125	1.77	N	121440	500	214 억	1330698	N	N	45	N	N
98	20240213	150651	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4405	-35	5	-0.79	2749065970	620760	9.97	4460	4505	4390	5770	3110	4440	4428.52	3.11	-23359	5043	4741	4463	4161	3883	4892	4312	214	1330	500	3280	5	1	42836818	1887	2.17	0.28	12	1.45	2029.00	15936.00	5520	20230419	-20.20	3540	20240125	24.44	4765	-7.56	20240208	3540	24.44	20240125	5520	-20.20	20230419	3540	24.44	20240125	1.77	N	121440	500	214 억	1330698	N	N	48	N	N
99	20240213	140659	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4400	-40	5	-0.90	2462989900	555775	8.93	4460	4505	4395	5770	3110	4440	4431.61	3.11	-7622	5043	4741	4463	4161	3883	4892	4312	214	1330	500	3280	5	1	42836818	1885	2.17	0.28	12	1.30	2029.00	15936.00	5520	20230419	-20.29	3540	20240125	24.29	4765	-7.66	20240208	3540	24.29	20240125	5520	-20.29	20230419	3540	24.29	20240125	1.77	N	121440	500	214 억	1330698	N	N	48	N	N
100	20240213	130651	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4425	-15	5	-0.34	2233660390	503754	8.09	4460	4505	4395	5770	3110	4440	4434.01	3.11	-3918	5043	4741	4463	4161	3883	4892	4312	214	1330	500	3280	5	1	42836818	1896	2.18	0.28	12	1.18	2029.00	15936.00	5520	20230419	-19.84	3540	20240125	25.00	4765	-7.14	20240208	3540	25.00	20240125	5520	-19.84	20230419	3540	25.00	20240125	1.77	N	121440	500	214 억	1330698	N	N	48	N	N
101	20240213	120659	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4430	-10	5	-0.23	1983557565	447190	7.18	4460	4505	4395	5770	3110	4440	4435.59	3.11	-1535	5043	4741	4463	4161	3883	4892	4312	214	1330	500	3280	5	1	42836818	1898	2.18	0.28	12	1.04	2029.00	15936.00	5520	20230419	-19.75	3540	20240125	25.14	4765	-7.03	20240208	3540	25.14	20240125	5520	-19.75	20230419	3540	25.14	20240125	1.77	N	121440	500	214 억	1330698	N	N	48	N	N
102	20240213	110658	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4430	-10	5	-0.23	1761699270	397223	6.38	4460	4505	4395	5770	3110	4440	4435.02	3.11	7365	5043	4741	4463	4161	3883	4892	4312	214	1330	500	3280	5	1	42836818	1898	2.18	0.28	12	0.93	2029.00	15936.00	5520	20230419	-19.75	3540	20240125	25.14	4765	-7.03	20240208	3540	25.14	20240125	5520	-19.75	20230419	3540	25.14	20240125	1.77	N	121440	500	214 억	1330698	N	N	48	N	N
103	20240213	100549	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4415	-25	5	-0.56	1519686625	342703	5.50	4460	4505	4395	5770	3110	4440	4434.38	3.11	-116	5043	4741	4463	4161	3883	4892	4312	214	1330	500	3280	5	1	42836818	1891	2.18	0.28	12	0.80	2029.00	15936.00	5520	20230419	-20.02	3540	20240125	24.72	4765	-7.35	20240208	3540	24.72	20240125	5520	-20.02	20230419	3540	24.72	20240125	1.77	N	121440	500	214 억	1330698	N	N	48	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History