KissMeData/038070/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	investmentCareful	shortOverheated
2	20240229	160432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9700	-160	5	-1.62	281485980	28742	55.54	9860	9920	9690	12810	6910	9860	9793.57	0.92	-2892	10173	10016	9893	9736	9613	9955	9675	44	2950	500	6900	10	1	8700676	844	8.84	0.97	12	0.33	1097.00	10005.00	13195	20230406	-26.49	7213	20231020	34.48	11050	-12.22	20240216	8610	12.66	20240118	13500	-28.15	20230406	7380	31.44	20231020	3.64	N	038070	500	43 억	80144	N	N	N	N
3	20240229	150433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9710	-150	5	-1.52	253624750	25871	49.99	9860	9920	9690	12810	6910	9860	9803.44	0.92	-2914	10173	10016	9893	9736	9613	9955	9675	44	2950	500	6900	10	1	8700676	845	8.85	0.97	12	0.30	1097.00	10005.00	13195	20230406	-26.41	7213	20231020	34.62	11050	-12.13	20240216	8610	12.78	20240118	13500	-28.07	20230406	7380	31.57	20231020	3.64	N	038070	500	43 억	80144	N	N	N	N
4	20240229	140434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9840	-20	5	-0.20	148173160	15058	29.10	9860	9920	9720	12810	6910	9860	9840.16	0.92	-2670	10173	10016	9893	9736	9613	9955	9675	44	2950	500	6900	10	1	8700676	856	8.97	0.98	12	0.17	1097.00	10005.00	13195	20230406	-25.43	7213	20231020	36.42	11050	-10.95	20240216	8610	14.29	20240118	13500	-27.11	20230406	7380	33.33	20231020	3.64	N	038070	500	43 억	80144	N	N	N	N
5	20240229	130434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9830	-30	5	-0.30	135218810	13740	26.55	9860	9920	9720	12810	6910	9860	9841.25	0.92	-2464	10173	10016	9893	9736	9613	9955	9675	44	2950	500	6900	10	1	8700676	855	8.96	0.98	12	0.16	1097.00	10005.00	13195	20230406	-25.50	7213	20231020	36.28	11050	-11.04	20240216	8610	14.17	20240118	13500	-27.19	20230406	7380	33.20	20231020	3.64	N	038070	500	43 억	80144	N	N	N	N
6	20240229	120434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9840	-20	5	-0.20	125450990	12747	24.63	9860	9920	9720	12810	6910	9860	9841.61	0.92	-2255	10173	10016	9893	9736	9613	9955	9675	44	2950	500	6900	10	1	8700676	856	8.97	0.98	12	0.15	1097.00	10005.00	13195	20230406	-25.43	7213	20231020	36.42	11050	-10.95	20240216	8610	14.29	20240118	13500	-27.11	20230406	7380	33.33	20231020	3.64	N	038070	500	43 억	80144	N	N	N	N
7	20240229	110434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9860	0	3	0.00	100191380	10183	19.68	9860	9920	9720	12810	6910	9860	9839.08	0.92	-2141	10173	10016	9893	9736	9613	9955	9675	44	2950	500	6900	10	1	8700676	858	8.99	0.99	12	0.12	1097.00	10005.00	13195	20230406	-25.27	7213	20231020	36.70	11050	-10.77	20240216	8610	14.52	20240118	13500	-26.96	20230406	7380	33.60	20231020	3.64	N	038070	500	43 억	80144	N	N	N	N
8	20240229	100433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9890	30	2	0.30	79112130	8048	15.55	9860	9920	9720	12810	6910	9860	9830.04	0.92	-1683	10173	10016	9893	9736	9613	9955	9675	44	2950	500	6900	10	1	8700676	860	9.02	0.99	12	0.09	1097.00	10005.00	13195	20230406	-25.05	7213	20231020	37.11	11050	-10.50	20240216	8610	14.87	20240118	13500	-26.74	20230406	7380	34.01	20231020	3.64	N	038070	500	43 억	80144	N	N	N	N
9	20240229	090433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9780	-80	5	-0.81	11226740	1144	2.21	9860	9860	9780	12810	6910	9860	9813.58	0.92	-803	10173	10016	9893	9736	9613	9955	9675	44	2950	500	6900	10	1	8700676	851	8.92	0.98	12	0.01	1097.00	10005.00	13195	20230406	-25.88	7213	20231020	35.59	11050	-11.49	20240216	8610	13.59	20240118	13500	-27.56	20230406	7380	32.52	20231020	3.64	N	038070	500	43 억	80144	N	N	N	N
10	20240228	160409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9860	-80	5	-0.80	509211070	51648	43.64	9980	10050	9770	12920	6960	9940	9859.26	1.05	-11147	10300	10120	9890	9710	9480	10210	9800	44	2980	500	6950	10	1	8700676	858	8.99	0.99	12	0.59	1097.00	10005.00	13195	20230406	-25.27	7213	20231020	36.70	11050	-10.77	20240216	8610	14.52	20240118	13500	-26.96	20230406	7380	33.60	20231020	3.64	N	038070	500	43 억	91291	N	N	N	N
11	20240228	150410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9820	-120	5	-1.21	479717010	48650	41.11	9980	10050	9770	12920	6960	9940	9860.58	1.05	-11140	10300	10120	9890	9710	9480	10210	9800	44	2980	500	6950	10	1	8700676	854	8.95	0.98	12	0.56	1097.00	10005.00	13195	20230406	-25.58	7213	20231020	36.14	11050	-11.13	20240216	8610	14.05	20240118	13500	-27.26	20230406	7380	33.06	20231020	3.64	N	038070	500	43 억	91291	N	N	N	N
12	20240228	140433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9820	-120	5	-1.21	420410660	42591	35.99	9980	10050	9770	12920	6960	9940	9870.88	1.05	-10189	10300	10120	9890	9710	9480	10210	9800	44	2980	500	6950	10	1	8700676	854	8.95	0.98	12	0.49	1097.00	10005.00	13195	20230406	-25.58	7213	20231020	36.14	11050	-11.13	20240216	8610	14.05	20240118	13500	-27.26	20230406	7380	33.06	20231020	3.64	N	038070	500	43 억	91291	N	N	N	N
13	20240228	130434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9790	-150	5	-1.51	408277060	41353	34.94	9980	10050	9770	12920	6960	9940	9872.97	1.05	-9890	10300	10120	9890	9710	9480	10210	9800	44	2980	500	6950	10	1	8700676	852	8.92	0.98	12	0.48	1097.00	10005.00	13195	20230406	-25.81	7213	20231020	35.73	11050	-11.40	20240216	8610	13.70	20240118	13500	-27.48	20230406	7380	32.66	20231020	3.64	N	038070	500	43 억	91291	N	N	N	N
14	20240228	120436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9800	-140	5	-1.41	375229880	37975	32.09	9980	10050	9770	12920	6960	9940	9880.97	1.05	-9312	10300	10120	9890	9710	9480	10210	9800	44	2980	500	6950	10	1	8700676	853	8.93	0.98	12	0.44	1097.00	10005.00	13195	20230406	-25.73	7213	20231020	35.87	11050	-11.31	20240216	8610	13.82	20240118	13500	-27.41	20230406	7380	32.79	20231020	3.64	N	038070	500	43 억	91291	N	N	N	N
15	20240228	110414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9800	-140	5	-1.41	337169350	34097	28.81	9980	10050	9770	12920	6960	9940	9888.53	1.05	-9460	10300	10120	9890	9710	9480	10210	9800	44	2980	500	6950	10	1	8700676	853	8.93	0.98	12	0.39	1097.00	10005.00	13195	20230406	-25.73	7213	20231020	35.87	11050	-11.31	20240216	8610	13.82	20240118	13500	-27.41	20230406	7380	32.79	20231020	3.64	N	038070	500	43 억	91291	N	N	N	N
16	20240228	100432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9850	-90	5	-0.91	286012370	28899	24.42	9980	10050	9770	12920	6960	9940	9896.96	1.05	-8636	10300	10120	9890	9710	9480	10210	9800	44	2980	500	6950	10	1	8700676	857	8.98	0.98	12	0.33	1097.00	10005.00	13195	20230406	-25.35	7213	20231020	36.56	11050	-10.86	20240216	8610	14.40	20240118	13500	-27.04	20230406	7380	33.47	20231020	3.64	N	038070	500	43 억	91291	N	N	N	N
17	20240228	090433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9860	-80	5	-0.80	66872250	6751	5.70	9980	9980	9860	12920	6960	9940	9905.53	1.05	-2756	10300	10120	9890	9710	9480	10210	9800	44	2980	500	6950	10	1	8700676	858	8.99	0.99	12	0.08	1097.00	10005.00	13195	20230406	-25.27	7213	20231020	36.70	11050	-10.77	20240216	8610	14.52	20240118	13500	-26.96	20230406	7380	33.60	20231020	3.64	N	038070	500	43 억	91291	N	N	N	N
18	20240227	160433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9940	230	2	2.37	1155097660	116623	371.86	9760	10070	9660	12620	6800	9710	9904.37	1.27	-19629	9876	9792	9706	9622	9536	9835	9665	44	2910	500	6790	10	1	8700676	865	9.06	0.99	12	1.34	1097.00	10005.00	13195	20230406	-24.67	7213	20231020	37.81	11050	-10.05	20240216	8610	15.45	20240118	13500	-26.37	20230406	7380	34.69	20231020	3.67	N	038070	500	43 억	110870	N	N	N	N
19	20240227	150434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9960	250	2	2.57	1071463250	108217	345.06	9760	10070	9660	12620	6800	9710	9901.06	1.27	-18743	9876	9792	9706	9622	9536	9835	9665	44	2910	500	6790	10	1	8700676	867	9.08	1.00	12	1.24	1097.00	10005.00	13195	20230406	-24.52	7213	20231020	38.08	11050	-9.86	20240216	8610	15.68	20240118	13500	-26.22	20230406	7380	34.96	20231020	3.67	N	038070	500	43 억	110870	N	N	N	N
20	20240227	140432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9820	110	2	1.13	914016370	92314	294.35	9760	10070	9660	12620	6800	9710	9901.17	1.27	-17989	9876	9792	9706	9622	9536	9835	9665	44	2910	500	6790	10	1	8700676	854	8.95	0.98	12	1.06	1097.00	10005.00	13195	20230406	-25.58	7213	20231020	36.14	11050	-11.13	20240216	8610	14.05	20240118	13500	-27.26	20230406	7380	33.06	20231020	3.67	N	038070	500	43 억	110870	N	N	N	N
21	20240227	130403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9860	150	2	1.54	884488780	89311	284.77	9760	10070	9660	12620	6800	9710	9903.47	1.27	-18111	9876	9792	9706	9622	9536	9835	9665	44	2910	500	6790	10	1	8700676	858	8.99	0.99	12	1.03	1097.00	10005.00	13195	20230406	-25.27	7213	20231020	36.70	11050	-10.77	20240216	8610	14.52	20240118	13500	-26.96	20230406	7380	33.60	20231020	3.67	N	038070	500	43 억	110870	N	N	N	N
22	20240227	120435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9760	50	2	0.51	818842650	82633	263.48	9760	10070	9660	12620	6800	9710	9909.39	1.27	-18865	9876	9792	9706	9622	9536	9835	9665	44	2910	500	6790	10	1	8700676	849	8.90	0.98	12	0.95	1097.00	10005.00	13195	20230406	-26.03	7213	20231020	35.31	11050	-11.67	20240216	8610	13.36	20240118	13500	-27.70	20230406	7380	32.25	20231020	3.67	N	038070	500	43 억	110870	N	N	N	N
23	20240227	110433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9890	180	2	1.85	698565710	70397	224.47	9760	10070	9660	12620	6800	9710	9923.23	1.27	-16802	9876	9792	9706	9622	9536	9835	9665	44	2910	500	6790	10	1	8700676	860	9.02	0.99	12	0.81	1097.00	10005.00	13195	20230406	-25.05	7213	20231020	37.11	11050	-10.50	20240216	8610	14.87	20240118	13500	-26.74	20230406	7380	34.01	20231020	3.67	N	038070	500	43 억	110870	N	N	N	N
24	20240227	100430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9910	200	2	2.06	496930500	50155	159.92	9760	10070	9660	12620	6800	9710	9907.90	1.27	-14538	9876	9792	9706	9622	9536	9835	9665	44	2910	500	6790	10	1	8700676	862	9.03	0.99	12	0.58	1097.00	10005.00	13195	20230406	-24.90	7213	20231020	37.39	11050	-10.32	20240216	8610	15.10	20240118	13500	-26.59	20230406	7380	34.28	20231020	3.67	N	038070	500	43 억	110870	N	N	N	N
25	20240227	090432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9750	40	2	0.41	24118110	2483	7.92	9760	9770	9660	12620	6800	9710	9713.29	1.27	-1031	9876	9792	9706	9622	9536	9835	9665	44	2910	500	6790	10	1	8700676	848	8.89	0.97	12	0.03	1097.00	10005.00	13195	20230406	-26.11	7213	20231020	35.17	11050	-11.76	20240216	8610	13.24	20240118	13500	-27.78	20230406	7380	32.11	20231020	3.67	N	038070	500	43 억	110870	N	N	N	N
26	20240226	160431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9710	40	2	0.41	296819020	30627	54.72	9670	9790	9620	12570	6770	9670	9691.42	1.26	1563	10043	9856	9753	9566	9463	9805	9515	44	2900	500	6760	10	1	8700676	845	8.85	0.97	12	0.35	1097.00	10005.00	13195	20230406	-26.41	7213	20231020	34.62	11050	-12.13	20240216	8610	12.78	20240118	13500	-28.07	20230406	7380	31.57	20231020	3.80	N	038070	500	43 억	109293	N	N	N	N
27	20240226	150430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9660	-10	5	-0.10	277470410	28628	51.15	9670	9790	9620	12570	6770	9670	9692.27	1.26	1350	10043	9856	9753	9566	9463	9805	9515	44	2900	500	6760	10	1	8700676	840	8.81	0.97	12	0.33	1097.00	10005.00	13195	20230406	-26.79	7213	20231020	33.92	11050	-12.58	20240216	8610	12.20	20240118	13500	-28.44	20230406	7380	30.89	20231020	3.80	N	038070	500	43 억	109293	N	N	N	N
28	20240226	140431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9650	-20	5	-0.21	223306200	23012	41.11	9670	9790	9630	12570	6770	9670	9703.90	1.26	1790	10043	9856	9753	9566	9463	9805	9515	44	2900	500	6760	10	1	8700676	840	8.80	0.96	12	0.26	1097.00	10005.00	13195	20230406	-26.87	7213	20231020	33.79	11050	-12.67	20240216	8610	12.08	20240118	13500	-28.52	20230406	7380	30.76	20231020	3.80	N	038070	500	43 억	109293	N	N	N	N
29	20240226	130430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9650	-20	5	-0.21	217925970	22455	40.12	9670	9790	9630	12570	6770	9670	9705.01	1.26	1794	10043	9856	9753	9566	9463	9805	9515	44	2900	500	6760	10	1	8700676	840	8.80	0.96	12	0.26	1097.00	10005.00	13195	20230406	-26.87	7213	20231020	33.79	11050	-12.67	20240216	8610	12.08	20240118	13500	-28.52	20230406	7380	30.76	20231020	3.80	N	038070	500	43 억	109293	N	N	N	N
30	20240226	120428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9670	0	3	0.00	189262050	19487	34.81	9670	9790	9660	12570	6770	9670	9712.22	1.26	1715	10043	9856	9753	9566	9463	9805	9515	44	2900	500	6760	10	1	8700676	841	8.81	0.97	12	0.22	1097.00	10005.00	13195	20230406	-26.71	7213	20231020	34.06	11050	-12.49	20240216	8610	12.31	20240118	13500	-28.37	20230406	7380	31.03	20231020	3.80	N	038070	500	43 억	109293	N	N	N	N
31	20240226	110427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9720	50	2	0.52	116262000	11962	21.37	9670	9790	9660	12570	6770	9670	9719.28	1.26	3389	10043	9856	9753	9566	9463	9805	9515	44	2900	500	6760	10	1	8700676	846	8.86	0.97	12	0.14	1097.00	10005.00	13195	20230406	-26.34	7213	20231020	34.76	11050	-12.04	20240216	8610	12.89	20240118	13500	-28.00	20230406	7380	31.71	20231020	3.80	N	038070	500	43 억	109293	N	N	N	N
32	20240226	100424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9770	100	2	1.03	92192180	9492	16.96	9670	9790	9660	12570	6770	9670	9712.62	1.26	3473	10043	9856	9753	9566	9463	9805	9515	44	2900	500	6760	10	1	8700676	850	8.91	0.98	12	0.11	1097.00	10005.00	13195	20230406	-25.96	7213	20231020	35.45	11050	-11.58	20240216	8610	13.47	20240118	13500	-27.63	20230406	7380	32.38	20231020	3.80	N	038070	500	43 억	109293	N	N	N	N
33	20240226	090424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9660	-10	5	-0.10	7232470	748	1.34	9670	9680	9660	12570	6770	9670	9669.08	1.26	-1	10043	9856	9753	9566	9463	9805	9515	44	2900	500	6760	10	1	8700676	840	8.81	0.97	12	0.01	1097.00	10005.00	13195	20230406	-26.79	7213	20231020	33.92	11050	-12.58	20240216	8610	12.20	20240118	13500	-28.44	20230406	7380	30.89	20231020	3.80	N	038070	500	43 억	109293	N	N	N	N
34	20240223	160427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9670	-130	5	-1.33	539752500	55062	93.40	9810	9940	9650	12740	6860	9800	9803.10	1.28	-2105	9973	9886	9803	9716	9633	9930	9760	44	2940	500	6860	10	1	8700676	841	8.81	0.97	12	0.63	1097.00	10005.00	13195	20230406	-26.71	7213	20231020	34.06	11050	-12.49	20240216	8610	12.31	20240118	13500	-28.37	20230406	7380	31.03	20231020	3.79	N	038070	500	43 억	111382	N	N	N	N
35	20240223	150424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9690	-110	5	-1.12	482900040	49185	83.43	9810	9940	9690	12740	6860	9800	9818.03	1.28	-2426	9973	9886	9803	9716	9633	9930	9760	44	2940	500	6860	10	1	8700676	843	8.83	0.97	12	0.57	1097.00	10005.00	13195	20230406	-26.56	7213	20231020	34.34	11050	-12.31	20240216	8610	12.54	20240118	13500	-28.22	20230406	7380	31.30	20231020	3.79	N	038070	500	43 억	111382	N	N	N	N
36	20240223	140425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9780	-20	5	-0.20	359752270	36530	61.96	9810	9940	9770	12740	6860	9800	9848.13	1.28	-1249	9973	9886	9803	9716	9633	9930	9760	44	2940	500	6860	10	1	8700676	851	8.92	0.98	12	0.42	1097.00	10005.00	13195	20230406	-25.88	7213	20231020	35.59	11050	-11.49	20240216	8610	13.59	20240118	13500	-27.56	20230406	7380	32.52	20231020	3.79	N	038070	500	43 억	111382	N	N	N	N
37	20240223	130423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9820	20	2	0.20	309284110	31372	53.22	9810	9940	9780	12740	6860	9800	9858.60	1.28	-1184	9973	9886	9803	9716	9633	9930	9760	44	2940	500	6860	10	1	8700676	854	8.95	0.98	12	0.36	1097.00	10005.00	13195	20230406	-25.58	7213	20231020	36.14	11050	-11.13	20240216	8610	14.05	20240118	13500	-27.26	20230406	7380	33.06	20231020	3.79	N	038070	500	43 억	111382	N	N	N	N
38	20240223	120423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9820	20	2	0.20	293172300	29731	50.43	9810	9940	9780	12740	6860	9800	9860.83	1.28	-171	9973	9886	9803	9716	9633	9930	9760	44	2940	500	6860	10	1	8700676	854	8.95	0.98	12	0.34	1097.00	10005.00	13195	20230406	-25.58	7213	20231020	36.14	11050	-11.13	20240216	8610	14.05	20240118	13500	-27.26	20230406	7380	33.06	20231020	3.79	N	038070	500	43 억	111382	N	N	N	N
39	20240223	110421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9830	30	2	0.31	269947060	27369	46.43	9810	9940	9780	12740	6860	9800	9863.24	1.28	955	9973	9886	9803	9716	9633	9930	9760	44	2940	500	6860	10	1	8700676	855	8.96	0.98	12	0.31	1097.00	10005.00	13195	20230406	-25.50	7213	20231020	36.28	11050	-11.04	20240216	8610	14.17	20240118	13500	-27.19	20230406	7380	33.20	20231020	3.79	N	038070	500	43 억	111382	N	N	N	N
40	20240223	100419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9890	90	2	0.92	146248580	14804	25.11	9810	9940	9800	12740	6860	9800	9878.99	1.28	945	9973	9886	9803	9716	9633	9930	9760	44	2940	500	6860	10	1	8700676	860	9.02	0.99	12	0.17	1097.00	10005.00	13195	20230406	-25.05	7213	20231020	37.11	11050	-10.50	20240216	8610	14.87	20240118	13500	-26.74	20230406	7380	34.01	20231020	3.79	N	038070	500	43 억	111382	N	N	N	N
41	20240223	090422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9820	20	2	0.20	13005470	1326	2.25	9810	9820	9800	12740	6860	9800	9808.05	1.28	378	9973	9886	9803	9716	9633	9930	9760	44	2940	500	6860	10	1	8700676	854	8.95	0.98	12	0.02	1097.00	10005.00	13195	20230406	-25.58	7213	20231020	36.14	11050	-11.13	20240216	8610	14.05	20240118	13500	-27.26	20230406	7380	33.06	20231020	3.79	N	038070	500	43 억	111382	N	N	N	N
42	20240222	160415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9800	20	2	0.20	569789860	58201	91.84	9760	9890	9720	12710	6850	9780	9789.95	1.34	-5590	10086	9932	9816	9662	9546	9875	9605	44	2930	500	6840	10	1	8700676	853	8.93	0.98	12	0.67	1097.00	10005.00	13195	20230406	-25.73	7213	20231020	35.87	11050	-11.31	20240216	8610	13.82	20240118	13500	-27.41	20230406	7380	32.79	20231020	3.90	N	038070	500	43 억	117022	N	N	N	N
43	20240222	150423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9770	-10	5	-0.10	519166290	53031	83.68	9760	9890	9720	12710	6850	9780	9789.86	1.34	-5142	10086	9932	9816	9662	9546	9875	9605	44	2930	500	6840	10	1	8700676	850	8.91	0.98	12	0.61	1097.00	10005.00	13195	20230406	-25.96	7213	20231020	35.45	11050	-11.58	20240216	8610	13.47	20240118	13500	-27.63	20230406	7380	32.38	20231020	3.90	N	038070	500	43 억	117022	N	N	N	N
44	20240222	140421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9780	0	3	0.00	440740140	44995	71.00	9760	9890	9720	12710	6850	9780	9795.31	1.34	-5808	10086	9932	9816	9662	9546	9875	9605	44	2930	500	6840	10	1	8700676	851	8.92	0.98	12	0.52	1097.00	10005.00	13195	20230406	-25.88	7213	20231020	35.59	11050	-11.49	20240216	8610	13.59	20240118	13500	-27.56	20230406	7380	32.52	20231020	3.90	N	038070	500	43 억	117022	N	N	N	N
45	20240222	130413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9770	-10	5	-0.10	396611150	40480	63.87	9760	9890	9720	12710	6850	9780	9797.71	1.34	-4425	10086	9932	9816	9662	9546	9875	9605	44	2930	500	6840	10	1	8700676	850	8.91	0.98	12	0.47	1097.00	10005.00	13195	20230406	-25.96	7213	20231020	35.45	11050	-11.58	20240216	8610	13.47	20240118	13500	-27.63	20230406	7380	32.38	20231020	3.90	N	038070	500	43 억	117022	N	N	N	N
46	20240222	120421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9860	80	2	0.82	332833640	33978	53.62	9760	9890	9720	12710	6850	9780	9795.56	1.34	1219	10086	9932	9816	9662	9546	9875	9605	44	2930	500	6840	10	1	8700676	858	8.99	0.99	12	0.39	1097.00	10005.00	13195	20230406	-25.27	7213	20231020	36.70	11050	-10.77	20240216	8610	14.52	20240118	13500	-26.96	20230406	7380	33.60	20231020	3.90	N	038070	500	43 억	117022	N	N	N	N
47	20240222	110417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9840	60	2	0.61	255163130	26082	41.16	9760	9890	9720	12710	6850	9780	9783.11	1.34	1918	10086	9932	9816	9662	9546	9875	9605	44	2930	500	6840	10	1	8700676	856	8.97	0.98	12	0.30	1097.00	10005.00	13195	20230406	-25.43	7213	20231020	36.42	11050	-10.95	20240216	8610	14.29	20240118	13500	-27.11	20230406	7380	33.33	20231020	3.90	N	038070	500	43 억	117022	N	N	N	N
48	20240222	100414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9820	40	2	0.41	190399180	19504	30.78	9760	9840	9720	12710	6850	9780	9762.06	1.34	2056	10086	9932	9816	9662	9546	9875	9605	44	2930	500	6840	10	1	8700676	854	8.95	0.98	12	0.22	1097.00	10005.00	13195	20230406	-25.58	7213	20231020	36.14	11050	-11.13	20240216	8610	14.05	20240118	13500	-27.26	20230406	7380	33.06	20231020	3.90	N	038070	500	43 억	117022	N	N	N	N
49	20240222	090421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9720	-60	5	-0.61	51725960	5303	8.37	9760	9780	9720	12710	6850	9780	9754.09	1.34	-400	10086	9932	9816	9662	9546	9875	9605	44	2930	500	6840	10	1	8700676	846	8.86	0.97	12	0.06	1097.00	10005.00	13195	20230406	-26.34	7213	20231020	34.76	11050	-12.04	20240216	8610	12.89	20240118	13500	-28.00	20230406	7380	31.71	20231020	3.90	N	038070	500	43 억	117022	N	N	N	N
50	20240221	160418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9780	-70	5	-0.71	621526470	63033	57.05	9860	9970	9700	12800	6900	9850	9860.76	1.42	-6554	10083	9966	9893	9776	9703	9930	9740	44	2950	500	6890	10	1	8700676	851	8.92	0.98	12	0.72	1097.00	10005.00	13195	20230406	-25.88	7213	20231020	35.59	11050	-11.49	20240216	8610	13.59	20240118	13500	-27.56	20230406	7380	32.52	20231020	4.42	N	038070	500	43 억	123596	N	N	N	N
51	20240221	150413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9720	-130	5	-1.32	578277770	58602	53.04	9860	9970	9700	12800	6900	9850	9867.96	1.42	-7042	10083	9966	9893	9776	9703	9930	9740	44	2950	500	6890	10	1	8700676	846	8.86	0.97	12	0.67	1097.00	10005.00	13195	20230406	-26.34	7213	20231020	34.76	11050	-12.04	20240216	8610	12.89	20240118	13500	-28.00	20230406	7380	31.71	20231020	4.42	N	038070	500	43 억	123596	N	N	N	N
52	20240221	140415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9860	10	2	0.10	426457500	43073	38.99	9860	9970	9830	12800	6900	9850	9901.08	1.42	-4231	10083	9966	9893	9776	9703	9930	9740	44	2950	500	6890	10	1	8700676	858	8.99	0.99	12	0.50	1097.00	10005.00	13195	20230406	-25.27	7213	20231020	36.70	11050	-10.77	20240216	8610	14.52	20240118	13500	-26.96	20230406	7380	33.60	20231020	4.42	N	038070	500	43 억	123596	N	N	N	N
53	20240221	130416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9860	10	2	0.10	364971660	36836	33.34	9860	9970	9860	12800	6900	9850	9908.38	1.42	-3785	10083	9966	9893	9776	9703	9930	9740	44	2950	500	6890	10	1	8700676	858	8.99	0.99	12	0.42	1097.00	10005.00	13195	20230406	-25.27	7213	20231020	36.70	11050	-10.77	20240216	8610	14.52	20240118	13500	-26.96	20230406	7380	33.60	20231020	4.42	N	038070	500	43 억	123596	N	N	N	N
54	20240221	120416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9910	60	2	0.61	308049390	31073	28.12	9860	9970	9860	12800	6900	9850	9914.21	1.42	-1312	10083	9966	9893	9776	9703	9930	9740	44	2950	500	6890	10	1	8700676	862	9.03	0.99	12	0.36	1097.00	10005.00	13195	20230406	-24.90	7213	20231020	37.39	11050	-10.32	20240216	8610	15.10	20240118	13500	-26.59	20230406	7380	34.28	20231020	4.42	N	038070	500	43 억	123596	N	N	N	N
55	20240221	110418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9940	90	2	0.91	252377720	25466	23.05	9860	9970	9860	12800	6900	9850	9910.93	1.42	-643	10083	9966	9893	9776	9703	9930	9740	44	2950	500	6890	10	1	8700676	865	9.06	0.99	12	0.29	1097.00	10005.00	13195	20230406	-24.67	7213	20231020	37.81	11050	-10.05	20240216	8610	15.45	20240118	13500	-26.37	20230406	7380	34.69	20231020	4.42	N	038070	500	43 억	123596	N	N	N	N
56	20240221	100413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9930	80	2	0.81	206493100	20843	18.87	9860	9970	9860	12800	6900	9850	9907.71	1.42	612	10083	9966	9893	9776	9703	9930	9740	44	2950	500	6890	10	1	8700676	864	9.05	0.99	12	0.24	1097.00	10005.00	13195	20230406	-24.74	7213	20231020	37.67	11050	-10.14	20240216	8610	15.33	20240118	13500	-26.44	20230406	7380	34.55	20231020	4.42	N	038070	500	43 억	123596	N	N	N	N
57	20240221	090413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9960	110	2	1.12	38855070	3923	3.55	9860	9970	9860	12800	6900	9850	9907.85	1.42	729	10083	9966	9893	9776	9703	9930	9740	44	2950	500	6890	10	1	8700676	867	9.08	1.00	12	0.05	1097.00	10005.00	13195	20230406	-24.52	7213	20231020	38.08	11050	-9.86	20240216	8610	15.68	20240118	13500	-26.22	20230406	7380	34.96	20231020	4.42	N	038070	500	43 억	123596	N	N	N	N
58	20240220	160409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9850	-220	5	-2.18	1080198060	109082	30.18	10000	10010	9820	13090	7050	10070	9902.90	1.59	-15321	10423	10246	10023	9846	9623	10135	9735	44	3020	500	7040	10	1	8700676	857	8.98	0.98	12	1.25	1097.00	10005.00	13195	20230406	-25.35	7213	20231020	36.56	11050	-10.86	20240216	8610	14.40	20240118	13500	-27.04	20230406	7380	33.47	20231020	3.70	N	038070	500	43 억	138652	N	N	N	N
59	20240220	150412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9910	-160	5	-1.59	949280900	95816	26.51	10000	10010	9820	13090	7050	10070	9907.33	1.59	-14843	10423	10246	10023	9846	9623	10135	9735	44	3020	500	7040	10	1	8700676	862	9.03	0.99	12	1.10	1097.00	10005.00	13195	20230406	-24.90	7213	20231020	37.39	11050	-10.32	20240216	8610	15.10	20240118	13500	-26.59	20230406	7380	34.28	20231020	3.70	N	038070	500	43 억	138652	N	N	N	N
60	20240220	140412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9840	-230	5	-2.28	786398700	79417	21.98	10000	10010	9820	13090	7050	10070	9902.15	1.59	-10757	10423	10246	10023	9846	9623	10135	9735	44	3020	500	7040	10	1	8700676	856	8.97	0.98	12	0.91	1097.00	10005.00	13195	20230406	-25.43	7213	20231020	36.42	11050	-10.95	20240216	8610	14.29	20240118	13500	-27.11	20230406	7380	33.33	20231020	3.70	N	038070	500	43 억	138652	N	N	N	N
61	20240220	130414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9880	-190	5	-1.89	661619060	66741	18.47	10000	10010	9820	13090	7050	10070	9913.23	1.59	-10110	10423	10246	10023	9846	9623	10135	9735	44	3020	500	7040	10	1	8700676	860	9.01	0.99	12	0.77	1097.00	10005.00	13195	20230406	-25.12	7213	20231020	36.97	11050	-10.59	20240216	8610	14.75	20240118	13500	-26.81	20230406	7380	33.88	20231020	3.70	N	038070	500	43 억	138652	N	N	N	N
62	20240220	120410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9830	-240	5	-2.38	618973870	62415	17.27	10000	10010	9820	13090	7050	10070	9917.07	1.59	-8770	10423	10246	10023	9846	9623	10135	9735	44	3020	500	7040	10	1	8700676	855	8.96	0.98	12	0.72	1097.00	10005.00	13195	20230406	-25.50	7213	20231020	36.28	11050	-11.04	20240216	8610	14.17	20240118	13500	-27.19	20230406	7380	33.20	20231020	3.70	N	038070	500	43 억	138652	N	N	N	N
63	20240220	110411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9920	-150	5	-1.49	458768500	46195	12.78	10000	10010	9880	13090	7050	10070	9931.13	1.59	-6090	10423	10246	10023	9846	9623	10135	9735	44	3020	500	7040	10	1	8700676	863	9.04	0.99	12	0.53	1097.00	10005.00	13195	20230406	-24.82	7213	20231020	37.53	11050	-10.23	20240216	8610	15.21	20240118	13500	-26.52	20230406	7380	34.42	20231020	3.70	N	038070	500	43 억	138652	N	N	N	N
64	20240220	100400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9970	-100	5	-0.99	407117050	41004	11.35	10000	10010	9880	13090	7050	10070	9928.72	1.59	-6221	10423	10246	10023	9846	9623	10135	9735	44	3020	500	7040	10	1	8700676	867	9.09	1.00	12	0.47	1097.00	10005.00	13195	20230406	-24.44	7213	20231020	38.22	11050	-9.77	20240216	8610	15.80	20240118	13500	-26.15	20230406	7380	35.09	20231020	3.70	N	038070	500	43 억	138652	N	N	N	N
65	20240220	090413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9980	-90	5	-0.89	78178960	7838	2.17	10000	10010	9930	13090	7050	10070	9974.35	1.59	224	10423	10246	10023	9846	9623	10135	9735	44	3020	500	7040	10	1	8700676	868	9.10	1.00	12	0.09	1097.00	10005.00	13195	20230406	-24.37	7213	20231020	38.36	11050	-9.68	20240216	8610	15.91	20240118	13500	-26.07	20230406	7380	35.23	20231020	3.70	N	038070	500	43 억	138652	N	N	N	N
66	20240219	160412	57	100.00	KOSDAQ	유통	N	N	N	N		N	10070	-450	5	-4.28	3532482620	355964	22.83	10100	10200	9800	13670	7370	10520	9922.59	1.35	20598	11946	11232	10336	9622	8726	11590	9980	44	3150	500	7360	10	1	8700676	876	9.18	1.01	12	4.09	1097.00	10005.00	13195	20230406	-23.68	7213	20231020	39.61	11050	-8.87	20240216	8610	16.96	20240118	13500	-25.41	20230406	7380	36.45	20231020	3.70	N	038070	500	43 억	117522	N	N	N	N
67	20240219	150415	57	100.00	KOSDAQ	유통	N	N	N	N		N	9980	-540	5	-5.13	3258301410	328618	21.08	10100	10200	9800	13670	7370	10520	9915.08	1.35	23646	11946	11232	10336	9622	8726	11590	9980	44	3150	500	7360	10	1	8700676	868	9.10	1.00	12	3.78	1097.00	10005.00	13195	20230406	-24.37	7213	20231020	38.36	11050	-9.68	20240216	8610	15.91	20240118	13500	-26.07	20230406	7380	35.23	20231020	3.70	N	038070	500	43 억	117522	N	N	N	N
68	20240219	140414	57	100.00	KOSDAQ	유통	N	N	N	N		N	9870	-650	5	-6.18	3000116220	302636	19.41	10100	10200	9800	13670	7370	10520	9913.20	1.35	29433	11946	11232	10336	9622	8726	11590	9980	44	3150	500	7360	10	1	8700676	859	9.00	0.99	12	3.48	1097.00	10005.00	13195	20230406	-25.20	7213	20231020	36.84	11050	-10.68	20240216	8610	14.63	20240118	13500	-26.89	20230406	7380	33.74	20231020	3.70	N	038070	500	43 억	117522	N	N	N	N
69	20240219	130414	57	100.00	KOSDAQ	유통	N	N	N	N		N	9880	-640	5	-6.08	2830383180	285419	18.31	10100	10200	9800	13670	7370	10520	9916.50	1.35	30318	11946	11232	10336	9622	8726	11590	9980	44	3150	500	7360	10	1	8700676	860	9.01	0.99	12	3.28	1097.00	10005.00	13195	20230406	-25.12	7213	20231020	36.97	11050	-10.59	20240216	8610	14.75	20240118	13500	-26.81	20230406	7380	33.88	20231020	3.70	N	038070	500	43 억	117522	N	N	N	N
70	20240219	120413	57	100.00	KOSDAQ	유통	N	N	N	N		N	9930	-590	5	-5.61	2651997110	267356	17.15	10100	10200	9800	13670	7370	10520	9919.25	1.35	30625	11946	11232	10336	9622	8726	11590	9980	44	3150	500	7360	10	1	8700676	864	9.05	0.99	12	3.07	1097.00	10005.00	13195	20230406	-24.74	7213	20231020	37.67	11050	-10.14	20240216	8610	15.33	20240118	13500	-26.44	20230406	7380	34.55	20231020	3.70	N	038070	500	43 억	117522	N	N	N	N
71	20240219	110412	57	100.00	KOSDAQ	유통	N	N	N	N		N	9890	-630	5	-5.99	2410815360	243077	15.59	10100	10200	9800	13670	7370	10520	9917.80	1.35	28799	11946	11232	10336	9622	8726	11590	9980	44	3150	500	7360	10	1	8700676	860	9.02	0.99	12	2.79	1097.00	10005.00	13195	20230406	-25.05	7213	20231020	37.11	11050	-10.50	20240216	8610	14.87	20240118	13500	-26.74	20230406	7380	34.01	20231020	3.70	N	038070	500	43 억	117522	N	N	N	N
72	20240219	100410	57	100.00	KOSDAQ	유통	N	N	N	N		N	9850	-670	5	-6.37	2045209890	206043	13.22	10100	10200	9800	13670	7370	10520	9926.01	1.35	22005	11946	11232	10336	9622	8726	11590	9980	44	3150	500	7360	10	1	8700676	857	8.98	0.98	12	2.37	1097.00	10005.00	13195	20230406	-25.35	7213	20231020	36.56	11050	-10.86	20240216	8610	14.40	20240118	13500	-27.04	20230406	7380	33.47	20231020	3.70	N	038070	500	43 억	117522	N	N	N	N
73	20240219	090411	57	100.00	KOSDAQ	유통	N	N	N	N		N	9930	-590	5	-5.61	934273210	93791	6.02	10100	10200	9830	13670	7370	10520	9960.97	1.35	3744	11946	11232	10336	9622	8726	11590	9980	44	3150	500	7360	10	1	8700676	864	9.05	0.99	12	1.08	1097.00	10005.00	13195	20230406	-24.74	7213	20231020	37.67	11050	-10.14	20240216	8610	15.33	20240118	13500	-26.44	20230406	7380	34.55	20231020	3.70	N	038070	500	43 억	117522	N	N	N	N
74	20240216	160408	57	100.00	KOSDAQ	유통	N	N	N	N		N	10520	1040	2	10.97	15990034200	1508437	12398.79	9560	11050	9440	12320	6640	9480	10600.84	1.30	1390	9753	9616	9463	9326	9173	9685	9395	44	2840	500	6630	10	1	8700676	915	9.59	1.05	12	17.34	1097.00	10005.00	13195	20230406	-20.27	7213	20231020	45.85	11050	-4.80	20240216	8610	22.18	20240118	13500	-22.07	20230406	7380	42.55	20231020	3.71	N	038070	500	43 억	113063	N	N	N	N
75	20240216	150410	57	100.00	KOSDAQ	유통	N	N	N	N		N	10450	970	2	10.23	14815585280	1395683	11472.00	9560	11050	9440	12320	6640	9480	10615.30	1.30	-10107	9753	9616	9463	9326	9173	9685	9395	44	2840	500	6630	10	1	8700676	909	9.53	1.04	12	16.04	1097.00	10005.00	13195	20230406	-20.80	7213	20231020	44.88	11050	-5.43	20240216	8610	21.37	20240118	13500	-22.59	20230406	7380	41.60	20231020	3.71	N	038070	500	43 억	113063	N	N	N	N
76	20240216	140413	57	100.00	KOSDAQ	유통	N	N	N	N		N	9930	450	2	4.75	806744320	82041	674.35	9560	10000	9440	12320	6640	9480	9833.48	1.30	6274	9753	9616	9463	9326	9173	9685	9395	44	2840	500	6630	10	1	8700676	864	9.05	0.99	12	0.94	1097.00	10005.00	13195	20230406	-24.74	7213	20231020	37.67	10040	-1.10	20240103	8610	15.33	20240118	13500	-26.44	20230406	7380	34.55	20231020	3.71	N	038070	500	43 억	113063	N	N	N	N
77	20240216	130409	57	100.00	KOSDAQ	유통	N	N	N	N		N	9800	320	2	3.38	222282690	23086	189.76	9560	9800	9440	12320	6640	9480	9628.55	1.30	251	9753	9616	9463	9326	9173	9685	9395	44	2840	500	6630	10	1	8700676	853	8.93	0.98	12	0.27	1097.00	10005.00	13195	20230406	-25.73	7213	20231020	35.87	10040	-2.39	20240103	8610	13.82	20240118	13500	-27.41	20230406	7380	32.79	20231020	3.71	N	038070	500	43 억	113063	N	N	N	N
78	20240216	120410	57	100.00	KOSDAQ	유통	N	N	N	N		N	9560	80	2	0.84	104852800	10998	90.40	9560	9630	9440	12320	6640	9480	9533.87	1.30	-695	9753	9616	9463	9326	9173	9685	9395	44	2840	500	6630	10	1	8700676	832	8.71	0.96	12	0.13	1097.00	10005.00	13195	20230406	-27.55	7213	20231020	32.54	10040	-4.78	20240103	8610	11.03	20240118	13500	-29.19	20230406	7380	29.54	20231020	3.71	N	038070	500	43 억	113063	N	N	N	N
79	20240216	110412	57	100.00	KOSDAQ	유통	N	N	N	N		N	9560	80	2	0.84	96160250	10088	82.92	9560	9630	9440	12320	6640	9480	9532.21	1.30	-888	9753	9616	9463	9326	9173	9685	9395	44	2840	500	6630	10	1	8700676	832	8.71	0.96	12	0.12	1097.00	10005.00	13195	20230406	-27.55	7213	20231020	32.54	10040	-4.78	20240103	8610	11.03	20240118	13500	-29.19	20230406	7380	29.54	20231020	3.71	N	038070	500	43 억	113063	N	N	N	N
80	20240216	100408	57	100.00	KOSDAQ	유통	N	N	N	N		N	9480	0	3	0.00	53144700	5589	45.94	9560	9570	9440	12320	6640	9480	9508.87	1.30	-2791	9753	9616	9463	9326	9173	9685	9395	44	2840	500	6630	10	1	8700676	825	8.64	0.95	12	0.06	1097.00	10005.00	13195	20230406	-28.15	7213	20231020	31.43	10040	-5.58	20240103	8610	10.10	20240118	13500	-29.78	20230406	7380	28.46	20231020	3.71	N	038070	500	43 억	113063	N	N	N	N
81	20240216	090405	57	100.00	KOSDAQ	유통	N	N	N	N		N	9510	30	2	0.32	2538060	266	2.19	9560	9560	9510	12320	6640	9480	9544.74	1.30	0	9753	9616	9463	9326	9173	9685	9395	44	2840	500	6630	10	1	8700676	827	8.67	0.95	12	0.00	1097.00	10005.00	13195	20230406	-27.93	7213	20231020	31.85	10040	-5.28	20240103	8610	10.45	20240118	13500	-29.56	20230406	7380	28.86	20231020	3.71	N	038070	500	43 억	113063	N	N	N	N
82	20240215	160407	57	100.00	KOSDAQ	유통	N	N	N	N		N	9480	160	2	1.72	114737250	12136	84.16	9370	9600	9310	12110	6530	9320	9454.07	1.30	-188	9506	9412	9306	9212	9106	9420	9220	44	2790	500	6520	10	1	8700676	825	8.64	0.95	12	0.14	1097.00	10005.00	13195	20230406	-28.15	7213	20231020	31.43	10040	-5.58	20240103	8610	10.10	20240118	13500	-29.78	20230406	7380	28.46	20231020	3.70	N	038070	500	43 억	113247	N	N	N	N
83	20240215	150410	57	100.00	KOSDAQ	유통	N	N	N	N		N	9450	130	2	1.39	106365630	11251	78.02	9370	9600	9310	12110	6530	9320	9453.88	1.30	195	9506	9412	9306	9212	9106	9420	9220	44	2790	500	6520	10	1	8700676	822	8.61	0.94	12	0.13	1097.00	10005.00	13195	20230406	-28.38	7213	20231020	31.01	10040	-5.88	20240103	8610	9.76	20240118	13500	-30.00	20230406	7380	28.05	20231020	3.70	N	038070	500	43 억	113247	N	N	N	N
84	20240215	140407	57	100.00	KOSDAQ	유통	N	N	N	N		N	9420	100	2	1.07	91978430	9727	67.45	9370	9600	9310	12110	6530	9320	9455.99	1.30	550	9506	9412	9306	9212	9106	9420	9220	44	2790	500	6520	10	1	8700676	820	8.59	0.94	12	0.11	1097.00	10005.00	13195	20230406	-28.61	7213	20231020	30.60	10040	-6.18	20240103	8610	9.41	20240118	13500	-30.22	20230406	7380	27.64	20231020	3.70	N	038070	500	43 억	113247	N	N	N	N
85	20240215	130405	57	100.00	KOSDAQ	유통	N	N	N	N		N	9390	70	2	0.75	87768010	9279	64.34	9370	9600	9310	12110	6530	9320	9458.78	1.30	618	9506	9412	9306	9212	9106	9420	9220	44	2790	500	6520	10	1	8700676	817	8.56	0.94	12	0.11	1097.00	10005.00	13195	20230406	-28.84	7213	20231020	30.18	10040	-6.47	20240103	8610	9.06	20240118	13500	-30.44	20230406	7380	27.24	20231020	3.70	N	038070	500	43 억	113247	N	N	N	N
86	20240215	120408	57	100.00	KOSDAQ	유통	N	N	N	N		N	9420	100	2	1.07	83425280	8817	61.14	9370	9600	9310	12110	6530	9320	9461.87	1.30	615	9506	9412	9306	9212	9106	9420	9220	44	2790	500	6520	10	1	8700676	820	8.59	0.94	12	0.10	1097.00	10005.00	13195	20230406	-28.61	7213	20231020	30.60	10040	-6.18	20240103	8610	9.41	20240118	13500	-30.22	20230406	7380	27.64	20231020	3.70	N	038070	500	43 억	113247	N	N	N	N
87	20240215	110405	57	100.00	KOSDAQ	유통	N	N	N	N		N	9500	180	2	1.93	74287150	7850	54.43	9370	9600	9310	12110	6530	9320	9463.33	1.30	523	9506	9412	9306	9212	9106	9420	9220	44	2790	500	6520	10	1	8700676	827	8.66	0.95	12	0.09	1097.00	10005.00	13195	20230406	-28.00	7213	20231020	31.71	10040	-5.38	20240103	8610	10.34	20240118	13500	-29.63	20230406	7380	28.73	20231020	3.70	N	038070	500	43 억	113247	N	N	N	N
88	20240215	100404	57	100.00	KOSDAQ	유통	N	N	N	N		N	9350	30	2	0.32	22572140	2409	16.70	9370	9460	9310	12110	6530	9320	9369.92	1.30	-463	9506	9412	9306	9212	9106	9420	9220	44	2790	500	6520	10	1	8700676	814	8.52	0.93	12	0.03	1097.00	10005.00	13195	20230406	-29.14	7213	20231020	29.63	10040	-6.87	20240103	8610	8.59	20240118	13500	-30.74	20230406	7380	26.69	20231020	3.70	N	038070	500	43 억	113247	N	N	N	N
89	20240215	090403	57	100.00	KOSDAQ	유통	N	N	N	N		N	9330	10	2	0.11	3298520	353	2.45	9370	9370	9330	12110	6530	9320	9344.25	1.30	-49	9506	9412	9306	9212	9106	9420	9220	44	2790	500	6520	10	1	8700676	812	8.51	0.93	12	0.00	1097.00	10005.00	13195	20230406	-29.29	7213	20231020	29.35	10040	-7.07	20240103	8610	8.36	20240118	13500	-30.89	20230406	7380	26.42	20231020	3.70	N	038070	500	43 억	113247	N	N	N	N
90	20240214	160402	57	100.00	KOSDAQ	유통	N	N	N	N		N	9320	-260	5	-2.71	133973260	14369	151.91	9320	9400	9200	12450	6710	9580	9323.72	1.30	154	9886	9732	9426	9272	8966	9810	9350	44	2870	500	6700	10	1	8700676	811	8.50	0.93	12	0.17	1097.00	10005.00	13195	20230406	-29.37	7213	20231020	29.21	10040	-7.17	20240103	8610	8.25	20240118	13500	-30.96	20230406	7380	26.29	20231020	3.76	N	038070	500	43 억	113094	N	N	N	N
91	20240214	150403	57	100.00	KOSDAQ	유통	N	N	N	N		N	9390	-190	5	-1.98	104863890	11253	118.97	9320	9400	9200	12450	6710	9580	9318.68	1.30	326	9886	9732	9426	9272	8966	9810	9350	44	2870	500	6700	10	1	8700676	817	8.56	0.94	12	0.13	1097.00	10005.00	13195	20230406	-28.84	7213	20231020	30.18	10040	-6.47	20240103	8610	9.06	20240118	13500	-30.44	20230406	7380	27.24	20231020	3.76	N	038070	500	43 억	113094	N	N	N	N
92	20240214	140401	57	100.00	KOSDAQ	유통	N	N	N	N		N	9350	-230	5	-2.40	91355060	9813	103.74	9320	9380	9200	12450	6710	9580	9309.51	1.30	544	9886	9732	9426	9272	8966	9810	9350	44	2870	500	6700	10	1	8700676	814	8.52	0.93	12	0.11	1097.00	10005.00	13195	20230406	-29.14	7213	20231020	29.63	10040	-6.87	20240103	8610	8.59	20240118	13500	-30.74	20230406	7380	26.69	20231020	3.76	N	038070	500	43 억	113094	N	N	N	N
93	20240214	130403	57	100.00	KOSDAQ	유통	N	N	N	N		N	9380	-200	5	-2.09	89895520	9657	102.09	9320	9380	9200	12450	6710	9580	9308.76	1.30	596	9886	9732	9426	9272	8966	9810	9350	44	2870	500	6700	10	1	8700676	816	8.55	0.94	12	0.11	1097.00	10005.00	13195	20230406	-28.91	7213	20231020	30.04	10040	-6.57	20240103	8610	8.94	20240118	13500	-30.52	20230406	7380	27.10	20231020	3.76	N	038070	500	43 억	113094	N	N	N	N
94	20240214	120400	57	100.00	KOSDAQ	유통	N	N	N	N		N	9340	-240	5	-2.51	86305600	9273	98.03	9320	9350	9200	12450	6710	9580	9307.10	1.30	611	9886	9732	9426	9272	8966	9810	9350	44	2870	500	6700	10	1	8700676	813	8.51	0.93	12	0.11	1097.00	10005.00	13195	20230406	-29.22	7213	20231020	29.49	10040	-6.97	20240103	8610	8.48	20240118	13500	-30.81	20230406	7380	26.56	20231020	3.76	N	038070	500	43 억	113094	N	N	N	N
95	20240214	110404	57	100.00	KOSDAQ	유통	N	N	N	N		N	9340	-240	5	-2.51	81724840	8783	92.85	9320	9350	9200	12450	6710	9580	9304.79	1.30	672	9886	9732	9426	9272	8966	9810	9350	44	2870	500	6700	10	1	8700676	813	8.51	0.93	12	0.10	1097.00	10005.00	13195	20230406	-29.22	7213	20231020	29.49	10040	-6.97	20240103	8610	8.48	20240118	13500	-30.81	20230406	7380	26.56	20231020	3.76	N	038070	500	43 억	113094	N	N	N	N
96	20240214	090358	57	100.00	KOSDAQ	유통	N	N	N	N		N	9320	-260	5	-2.71	37935330	4077	43.10	9320	9330	9200	12450	6710	9580	9304.51	1.30	277	9886	9732	9426	9272	8966	9810	9350	44	2870	500	6700	10	1	8700676	811	8.50	0.93	12	0.05	1097.00	10005.00	13195	20230406	-29.37	7213	20231020	29.21	10040	-7.17	20240103	8610	8.25	20240118	13500	-30.96	20230406	7380	26.29	20231020	3.76	N	038070	500	43 억	113094	N	N	N	N
97	20240213	160358	57	100.00	KOSDAQ	유통	N	N	N	N		N	9580	410	2	4.47	81377170	8714	144.34	9180	9580	9120	11920	6420	9170	9338.53	1.30	148	9350	9260	9210	9120	9070	9235	9095	44	2750	500	6410	10	1	8700676	834	8.73	0.96	12	0.10	1097.00	10005.00	13195	20230406	-27.40	7213	20231020	32.82	10040	-4.58	20240103	8610	11.27	20240118	13500	-29.04	20230406	7380	29.81	20231020	3.77	N	038070	500	43 억	112946	N	N	N	N
98	20240213	150356	57	100.00	KOSDAQ	유통	N	N	N	N		N	9240	70	2	0.76	49414870	5376	89.05	9180	9310	9120	11920	6420	9170	9191.75	1.30	165	9350	9260	9210	9120	9070	9235	9095	44	2750	500	6410	10	1	8700676	804	8.42	0.92	12	0.06	1097.00	10005.00	13195	20230406	-29.97	7213	20231020	28.10	10040	-7.97	20240103	8610	7.32	20240118	13500	-31.56	20230406	7380	25.20	20231020	3.77	N	038070	500	43 억	112946	N	N	N	N
99	20240213	140403	57	100.00	KOSDAQ	유통	N	N	N	N		N	9240	70	2	0.76	40841120	4447	73.66	9180	9310	9120	11920	6420	9170	9183.97	1.30	296	9350	9260	9210	9120	9070	9235	9095	44	2750	500	6410	10	1	8700676	804	8.42	0.92	12	0.05	1097.00	10005.00	13195	20230406	-29.97	7213	20231020	28.10	10040	-7.97	20240103	8610	7.32	20240118	13500	-31.56	20230406	7380	25.20	20231020	3.77	N	038070	500	43 억	112946	N	N	N	N
100	20240213	130359	57	100.00	KOSDAQ	유통	N	N	N	N		N	9220	50	2	0.55	32029200	3493	57.86	9180	9310	9120	11920	6420	9170	9169.54	1.30	59	9350	9260	9210	9120	9070	9235	9095	44	2750	500	6410	10	1	8700676	802	8.40	0.92	12	0.04	1097.00	10005.00	13195	20230406	-30.13	7213	20231020	27.82	10040	-8.17	20240103	8610	7.08	20240118	13500	-31.70	20230406	7380	24.93	20231020	3.77	N	038070	500	43 억	112946	N	N	N	N
101	20240213	120402	57	100.00	KOSDAQ	유통	N	N	N	N		N	9240	70	2	0.76	25374200	2770	45.88	9180	9310	9120	11920	6420	9170	9160.36	1.30	70	9350	9260	9210	9120	9070	9235	9095	44	2750	500	6410	10	1	8700676	804	8.42	0.92	12	0.03	1097.00	10005.00	13195	20230406	-29.97	7213	20231020	28.10	10040	-7.97	20240103	8610	7.32	20240118	13500	-31.56	20230406	7380	25.20	20231020	3.77	N	038070	500	43 억	112946	N	N	N	N
102	20240213	110401	57	100.00	KOSDAQ	유통	N	N	N	N		N	9270	100	2	1.09	24600760	2686	44.49	9180	9310	9120	11920	6420	9170	9158.88	1.30	90	9350	9260	9210	9120	9070	9235	9095	44	2750	500	6410	10	1	8700676	807	8.45	0.93	12	0.03	1097.00	10005.00	13195	20230406	-29.75	7213	20231020	28.52	10040	-7.67	20240103	8610	7.67	20240118	13500	-31.33	20230406	7380	25.61	20231020	3.77	N	038070	500	43 억	112946	N	N	N	N
103	20240213	100328	57	100.00	KOSDAQ	유통	N	N	N	N		N	9150	-20	5	-0.22	16999650	1858	30.78	9180	9190	9120	11920	6420	9170	9149.43	1.30	-32	9350	9260	9210	9120	9070	9235	9095	44	2750	500	6410	10	1	8700676	796	8.34	0.91	12	0.02	1097.00	10005.00	13195	20230406	-30.66	7213	20231020	26.85	10040	-8.86	20240103	8610	6.27	20240118	13500	-32.22	20230406	7380	23.98	20231020	3.77	N	038070	500	43 억	112946	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History