KissMeData/038500/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160434	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3065	-5	5	-0.16	65217080	21321	44.89	3080	3080	3040	3990	2150	3070	3058.82	1.68	-1091	3133	3101	3068	3036	3003	3102	3037	540	920	500	2210	5	1	107916306	3308	10.95	0.48	12	0.02	280.00	6369.00	3855	20230613	-20.49	2930	20240123	4.61	3280	-6.55	20240213	2930	4.61	20240123	3855	-20.49	20230613	2930	4.61	20240123	0.90	N	038500	500	539 억	1817243	N	N	58	N	N
3	20240229	150434	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3065	-5	5	-0.16	57903370	18932	39.86	3080	3080	3040	3990	2150	3070	3058.49	1.68	-893	3133	3101	3068	3036	3003	3102	3037	540	920	500	2210	5	1	107916306	3308	10.95	0.48	12	0.02	280.00	6369.00	3855	20230613	-20.49	2930	20240123	4.61	3280	-6.55	20240213	2930	4.61	20240123	3855	-20.49	20230613	2930	4.61	20240123	0.90	N	038500	500	539 억	1817243	N	N	81	N	N
4	20240229	140435	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3060	-10	5	-0.33	46042215	15059	31.71	3080	3080	3040	3990	2150	3070	3057.46	1.68	168	3133	3101	3068	3036	3003	3102	3037	540	920	500	2210	5	1	107916306	3302	10.93	0.48	12	0.01	280.00	6369.00	3855	20230613	-20.62	2930	20240123	4.44	3280	-6.71	20240213	2930	4.44	20240123	3855	-20.62	20230613	2930	4.44	20240123	0.90	N	038500	500	539 억	1817243	N	N	81	N	N
5	20240229	130435	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3055	-15	5	-0.49	41378950	13536	28.50	3080	3080	3040	3990	2150	3070	3056.96	1.68	72	3133	3101	3068	3036	3003	3102	3037	540	920	500	2210	5	1	107916306	3297	10.91	0.48	12	0.01	280.00	6369.00	3855	20230613	-20.75	2930	20240123	4.27	3280	-6.86	20240213	2930	4.27	20240123	3855	-20.75	20230613	2930	4.27	20240123	0.90	N	038500	500	539 억	1817243	N	N	81	N	N
6	20240229	120436	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3055	-15	5	-0.49	34035685	11136	23.45	3080	3080	3040	3990	2150	3070	3056.37	1.68	132	3133	3101	3068	3036	3003	3102	3037	540	920	500	2210	5	1	107916306	3297	10.91	0.48	12	0.01	280.00	6369.00	3855	20230613	-20.75	2930	20240123	4.27	3280	-6.86	20240213	2930	4.27	20240123	3855	-20.75	20230613	2930	4.27	20240123	0.90	N	038500	500	539 억	1817243	N	N	81	N	N
7	20240229	110435	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3070	0	3	0.00	20242150	6626	13.95	3080	3080	3040	3990	2150	3070	3054.96	1.68	639	3133	3101	3068	3036	3003	3102	3037	540	920	500	2210	5	1	107916306	3313	10.96	0.48	12	0.01	280.00	6369.00	3855	20230613	-20.36	2930	20240123	4.78	3280	-6.40	20240213	2930	4.78	20240123	3855	-20.36	20230613	2930	4.78	20240123	0.90	N	038500	500	539 억	1817243	N	N	81	N	N
8	20240229	100435	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3070	0	3	0.00	16042405	5253	11.06	3080	3080	3040	3990	2150	3070	3053.95	1.68	760	3133	3101	3068	3036	3003	3102	3037	540	920	500	2210	5	1	107916306	3313	10.96	0.48	12	0.00	280.00	6369.00	3855	20230613	-20.36	2930	20240123	4.78	3280	-6.40	20240213	2930	4.78	20240123	3855	-20.36	20230613	2930	4.78	20240123	0.90	N	038500	500	539 억	1817243	N	N	81	N	N
9	20240229	090434	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3060	-10	5	-0.33	875910	285	0.60	3080	3080	3060	3990	2150	3070	3073.37	1.68	-113	3133	3101	3068	3036	3003	3102	3037	540	920	500	2210	5	1	107916306	3302	10.93	0.48	12	0.00	280.00	6369.00	3855	20230613	-20.62	2930	20240123	4.44	3280	-6.71	20240213	2930	4.44	20240123	3855	-20.62	20230613	2930	4.44	20240123	0.90	N	038500	500	539 억	1817243	N	N	81	N	N
10	20240228	160410	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3070	0	3	0.00	145377280	47490	44.25	3070	3100	3035	3990	2150	3070	3061.22	1.69	-6350	3136	3102	3076	3042	3016	3090	3030	540	920	500	2210	5	1	107916306	3313	10.96	0.48	12	0.04	280.00	6369.00	3855	20230613	-20.36	2930	20240123	4.78	3280	-6.40	20240213	2930	4.78	20240123	3855	-20.36	20230613	2930	4.78	20240123	0.90	N	038500	500	539 억	1823659	N	N	81	N	N
11	20240228	150411	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3075	5	2	0.16	138066870	45111	42.04	3070	3100	3035	3990	2150	3070	3060.60	1.69	-5530	3136	3102	3076	3042	3016	3090	3030	540	920	500	2210	5	1	107916306	3318	10.98	0.48	12	0.04	280.00	6369.00	3855	20230613	-20.23	2930	20240123	4.95	3280	-6.25	20240213	2930	4.95	20240123	3855	-20.23	20230613	2930	4.95	20240123	0.90	N	038500	500	539 억	1823659	N	N	46	N	N
12	20240228	140435	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3060	-10	5	-0.33	117688490	38461	35.84	3070	3100	3035	3990	2150	3070	3059.94	1.69	-3216	3136	3102	3076	3042	3016	3090	3030	540	920	500	2210	5	1	107916306	3302	10.93	0.48	12	0.04	280.00	6369.00	3855	20230613	-20.62	2930	20240123	4.44	3280	-6.71	20240213	2930	4.44	20240123	3855	-20.62	20230613	2930	4.44	20240123	0.90	N	038500	500	539 억	1823659	N	N	46	N	N
13	20240228	130436	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3055	-15	5	-0.49	111094080	36303	33.83	3070	3100	3035	3990	2150	3070	3060.19	1.69	-2956	3136	3102	3076	3042	3016	3090	3030	540	920	500	2210	5	1	107916306	3297	10.91	0.48	12	0.03	280.00	6369.00	3855	20230613	-20.75	2930	20240123	4.27	3280	-6.86	20240213	2930	4.27	20240123	3855	-20.75	20230613	2930	4.27	20240123	0.90	N	038500	500	539 억	1823659	N	N	46	N	N
14	20240228	120437	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3065	-5	5	-0.16	97344325	31808	29.64	3070	3100	3035	3990	2150	3070	3060.37	1.69	-2683	3136	3102	3076	3042	3016	3090	3030	540	920	500	2210	5	1	107916306	3308	10.95	0.48	12	0.03	280.00	6369.00	3855	20230613	-20.49	2930	20240123	4.61	3280	-6.55	20240213	2930	4.61	20240123	3855	-20.49	20230613	2930	4.61	20240123	0.90	N	038500	500	539 억	1823659	N	N	46	N	N
15	20240228	110415	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3080	10	2	0.33	85409970	27910	26.01	3070	3100	3035	3990	2150	3070	3060.19	1.69	-2280	3136	3102	3076	3042	3016	3090	3030	540	920	500	2210	5	1	107916306	3324	11.00	0.48	12	0.03	280.00	6369.00	3855	20230613	-20.10	2930	20240123	5.12	3280	-6.10	20240213	2930	5.12	20240123	3855	-20.10	20230613	2930	5.12	20240123	0.90	N	038500	500	539 억	1823659	N	N	46	N	N
16	20240228	100433	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3065	-5	5	-0.16	65954800	21572	20.10	3070	3100	3035	3990	2150	3070	3057.43	1.69	364	3136	3102	3076	3042	3016	3090	3030	540	920	500	2210	5	1	107916306	3308	10.95	0.48	12	0.02	280.00	6369.00	3855	20230613	-20.49	2930	20240123	4.61	3280	-6.55	20240213	2930	4.61	20240123	3855	-20.49	20230613	2930	4.61	20240123	0.90	N	038500	500	539 억	1823659	N	N	46	N	N
17	20240228	090435	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3070	0	3	0.00	260875	85	0.08	3070	3070	3055	3990	2150	3070	3069.12	1.69	-16	3136	3102	3076	3042	3016	3090	3030	540	920	500	2210	5	1	107916306	3313	10.96	0.48	12	0.00	280.00	6369.00	3855	20230613	-20.36	2930	20240123	4.78	3280	-6.40	20240213	2930	4.78	20240123	3855	-20.36	20230613	2930	4.78	20240123	0.90	N	038500	500	539 억	1823659	N	N	46	N	N
18	20240227	160435	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3070	-30	5	-0.97	328875955	107105	132.94	3110	3110	3050	4030	2170	3100	3070.59	1.69	810	3166	3132	3111	3077	3056	3122	3067	540	930	500	2230	5	1	107916306	3313	10.96	0.48	12	0.10	280.00	6369.00	3855	20230613	-20.36	2930	20240123	4.78	3280	-6.40	20240213	2930	4.78	20240123	3855	-20.36	20230613	2930	4.78	20240123	0.89	N	038500	500	539 억	1822825	N	N	46	N	N
19	20240227	150435	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3055	-45	5	-1.45	303216525	98699	122.50	3110	3110	3050	4030	2170	3100	3072.13	1.69	-737	3166	3132	3111	3077	3056	3122	3067	540	930	500	2230	5	1	107916306	3297	10.91	0.48	12	0.09	280.00	6369.00	3855	20230613	-20.75	2930	20240123	4.27	3280	-6.86	20240213	2930	4.27	20240123	3855	-20.75	20230613	2930	4.27	20240123	0.89	N	038500	500	539 억	1822825	N	N	273	N	N
20	20240227	140433	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3075	-25	5	-0.81	223758085	72737	90.28	3110	3110	3060	4030	2170	3100	3076.26	1.69	3170	3166	3132	3111	3077	3056	3122	3067	540	930	500	2230	5	1	107916306	3318	10.98	0.48	12	0.07	280.00	6369.00	3855	20230613	-20.23	2930	20240123	4.95	3280	-6.25	20240213	2930	4.95	20240123	3855	-20.23	20230613	2930	4.95	20240123	0.89	N	038500	500	539 억	1822825	N	N	273	N	N
21	20240227	130405	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3080	-20	5	-0.65	203746065	66233	82.21	3110	3110	3060	4030	2170	3100	3076.20	1.69	3637	3166	3132	3111	3077	3056	3122	3067	540	930	500	2230	5	1	107916306	3324	11.00	0.48	12	0.06	280.00	6369.00	3855	20230613	-20.10	2930	20240123	5.12	3280	-6.10	20240213	2930	5.12	20240123	3855	-20.10	20230613	2930	5.12	20240123	0.89	N	038500	500	539 억	1822825	N	N	273	N	N
22	20240227	120437	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3070	-30	5	-0.97	199510890	64858	80.50	3110	3110	3060	4030	2170	3100	3076.12	1.69	3718	3166	3132	3111	3077	3056	3122	3067	540	930	500	2230	5	1	107916306	3313	10.96	0.48	12	0.06	280.00	6369.00	3855	20230613	-20.36	2930	20240123	4.78	3280	-6.40	20240213	2930	4.78	20240123	3855	-20.36	20230613	2930	4.78	20240123	0.89	N	038500	500	539 억	1822825	N	N	273	N	N
23	20240227	110435	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3080	-20	5	-0.65	121954865	39626	49.18	3110	3110	3060	4030	2170	3100	3077.65	1.69	1611	3166	3132	3111	3077	3056	3122	3067	540	930	500	2230	5	1	107916306	3324	11.00	0.48	12	0.04	280.00	6369.00	3855	20230613	-20.10	2930	20240123	5.12	3280	-6.10	20240213	2930	5.12	20240123	3855	-20.10	20230613	2930	5.12	20240123	0.89	N	038500	500	539 억	1822825	N	N	273	N	N
24	20240227	100432	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3090	-10	5	-0.32	109303395	35515	44.08	3110	3110	3060	4030	2170	3100	3077.67	1.69	1527	3166	3132	3111	3077	3056	3122	3067	540	930	500	2230	5	1	107916306	3335	11.04	0.49	12	0.03	280.00	6369.00	3855	20230613	-19.84	2930	20240123	5.46	3280	-5.79	20240213	2930	5.46	20240123	3855	-19.84	20230613	2930	5.46	20240123	0.89	N	038500	500	539 억	1822825	N	N	273	N	N
25	20240227	090433	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3100	0	3	0.00	8382020	2697	3.35	3110	3110	3100	4030	2170	3100	3107.91	1.69	-1432	3166	3132	3111	3077	3056	3122	3067	540	930	500	2230	5	1	107916306	3345	11.07	0.49	12	0.00	280.00	6369.00	3855	20230613	-19.58	2930	20240123	5.80	3280	-5.49	20240213	2930	5.80	20240123	3855	-19.58	20230613	2930	5.80	20240123	0.89	N	038500	500	539 억	1822825	N	N	273	N	N
26	20240226	160433	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3100	-35	5	-1.12	250201850	80518	193.14	3130	3145	3090	4075	2195	3135	3107.42	1.69	3362	3178	3156	3143	3121	3108	3150	3115	540	940	500	2250	5	1	107916306	3345	11.07	0.49	12	0.07	280.00	6369.00	3855	20230613	-19.58	2930	20240123	5.80	3280	-5.49	20240213	2930	5.80	20240123	3855	-19.58	20230613	2930	5.80	20240123	0.89	N	038500	500	539 억	1819625	N	N	273	N	N
27	20240226	150432	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3100	-35	5	-1.12	245369875	78959	189.40	3130	3145	3090	4075	2195	3135	3107.56	1.69	3129	3178	3156	3143	3121	3108	3150	3115	540	940	500	2250	5	1	107916306	3345	11.07	0.49	12	0.07	280.00	6369.00	3855	20230613	-19.58	2930	20240123	5.80	3280	-5.49	20240213	2930	5.80	20240123	3855	-19.58	20230613	2930	5.80	20240123	0.89	N	038500	500	539 억	1819625	N	N	343	N	N
28	20240226	140432	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3105	-30	5	-0.96	233657335	75184	180.34	3130	3145	3090	4075	2195	3135	3107.81	1.69	2987	3178	3156	3143	3121	3108	3150	3115	540	940	500	2250	5	1	107916306	3351	11.09	0.49	12	0.07	280.00	6369.00	3855	20230613	-19.46	2930	20240123	5.97	3280	-5.34	20240213	2930	5.97	20240123	3855	-19.46	20230613	2930	5.97	20240123	0.89	N	038500	500	539 억	1819625	N	N	343	N	N
29	20240226	130432	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3105	-30	5	-0.96	226185310	72775	174.56	3130	3145	3090	4075	2195	3135	3108.01	1.69	4466	3178	3156	3143	3121	3108	3150	3115	540	940	500	2250	5	1	107916306	3351	11.09	0.49	12	0.07	280.00	6369.00	3855	20230613	-19.46	2930	20240123	5.97	3280	-5.34	20240213	2930	5.97	20240123	3855	-19.46	20230613	2930	5.97	20240123	0.89	N	038500	500	539 억	1819625	N	N	343	N	N
30	20240226	120430	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3115	-20	5	-0.64	198533015	63873	153.21	3130	3145	3090	4075	2195	3135	3108.25	1.69	3613	3178	3156	3143	3121	3108	3150	3115	540	940	500	2250	5	1	107916306	3362	11.12	0.49	12	0.06	280.00	6369.00	3855	20230613	-19.20	2930	20240123	6.31	3280	-5.03	20240213	2930	6.31	20240123	3855	-19.20	20230613	2930	6.31	20240123	0.89	N	038500	500	539 억	1819625	N	N	343	N	N
31	20240226	110428	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3100	-35	5	-1.12	171109690	55037	132.01	3130	3145	3090	4075	2195	3135	3108.99	1.69	-1403	3178	3156	3143	3121	3108	3150	3115	540	940	500	2250	5	1	107916306	3345	11.07	0.49	12	0.05	280.00	6369.00	3855	20230613	-19.58	2930	20240123	5.80	3280	-5.49	20240213	2930	5.80	20240123	3855	-19.58	20230613	2930	5.80	20240123	0.89	N	038500	500	539 억	1819625	N	N	343	N	N
32	20240226	100426	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3110	-25	5	-0.80	112873415	36287	87.04	3130	3145	3090	4075	2195	3135	3110.57	1.69	-2127	3178	3156	3143	3121	3108	3150	3115	540	940	500	2250	5	1	107916306	3356	11.11	0.49	12	0.03	280.00	6369.00	3855	20230613	-19.33	2930	20240123	6.14	3280	-5.18	20240213	2930	6.14	20240123	3855	-19.33	20230613	2930	6.14	20240123	0.89	N	038500	500	539 억	1819625	N	N	343	N	N
33	20240226	090425	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3125	-10	5	-0.32	3883330	1241	2.98	3130	3130	3125	4075	2195	3135	3129.19	1.69	404	3178	3156	3143	3121	3108	3150	3115	540	940	500	2250	5	1	107916306	3372	11.16	0.49	12	0.00	280.00	6369.00	3855	20230613	-18.94	2930	20240123	6.66	3280	-4.73	20240213	2930	6.66	20240123	3855	-18.94	20230613	2930	6.66	20240123	0.89	N	038500	500	539 억	1819625	N	N	343	N	N
34	20240223	160428	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3135	-20	5	-0.63	131193975	41676	51.22	3155	3165	3130	4100	2210	3155	3147.95	1.70	-13380	3208	3181	3163	3136	3118	3172	3127	540	945	500	2270	5	1	107916306	3383	11.20	0.49	12	0.04	280.00	6369.00	3855	20230613	-18.68	2930	20240123	7.00	3280	-4.42	20240213	2930	7.00	20240123	3855	-18.68	20230613	2930	7.00	20240123	0.88	N	038500	500	539 억	1833090	N	N	343	N	N
35	20240223	150425	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3135	-20	5	-0.63	127011645	40345	49.59	3155	3165	3130	4100	2210	3155	3148.14	1.70	-13066	3208	3181	3163	3136	3118	3172	3127	540	945	500	2270	5	1	107916306	3383	11.20	0.49	12	0.04	280.00	6369.00	3855	20230613	-18.68	2930	20240123	7.00	3280	-4.42	20240213	2930	7.00	20240123	3855	-18.68	20230613	2930	7.00	20240123	0.88	N	038500	500	539 억	1833090	N	N	77	N	N
36	20240223	140426	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3155	0	3	0.00	107672635	34195	42.03	3155	3165	3130	4100	2210	3155	3148.78	1.70	-12012	3208	3181	3163	3136	3118	3172	3127	540	945	500	2270	5	1	107916306	3405	11.27	0.50	12	0.03	280.00	6369.00	3855	20230613	-18.16	2930	20240123	7.68	3280	-3.81	20240213	2930	7.68	20240123	3855	-18.16	20230613	2930	7.68	20240123	0.88	N	038500	500	539 억	1833090	N	N	77	N	N
37	20240223	130424	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3160	5	2	0.16	84835820	26950	33.12	3155	3165	3130	4100	2210	3155	3147.90	1.70	-8887	3208	3181	3163	3136	3118	3172	3127	540	945	500	2270	5	1	107916306	3410	11.29	0.50	12	0.02	280.00	6369.00	3855	20230613	-18.03	2930	20240123	7.85	3280	-3.66	20240213	2930	7.85	20240123	3855	-18.03	20230613	2930	7.85	20240123	0.88	N	038500	500	539 억	1833090	N	N	77	N	N
38	20240223	120425	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3150	-5	5	-0.16	64565070	20519	25.22	3155	3165	3130	4100	2210	3155	3146.60	1.70	-7533	3208	3181	3163	3136	3118	3172	3127	540	945	500	2270	5	1	107916306	3399	11.25	0.49	12	0.02	280.00	6369.00	3855	20230613	-18.29	2930	20240123	7.51	3280	-3.96	20240213	2930	7.51	20240123	3855	-18.29	20230613	2930	7.51	20240123	0.88	N	038500	500	539 억	1833090	N	N	77	N	N
39	20240223	110423	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3155	0	3	0.00	49860560	15847	19.48	3155	3165	3130	4100	2210	3155	3146.37	1.70	-4115	3208	3181	3163	3136	3118	3172	3127	540	945	500	2270	5	1	107916306	3405	11.27	0.50	12	0.01	280.00	6369.00	3855	20230613	-18.16	2930	20240123	7.68	3280	-3.81	20240213	2930	7.68	20240123	3855	-18.16	20230613	2930	7.68	20240123	0.88	N	038500	500	539 억	1833090	N	N	77	N	N
40	20240223	100420	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3145	-10	5	-0.32	41030770	13041	16.03	3155	3165	3130	4100	2210	3155	3146.29	1.70	-4155	3208	3181	3163	3136	3118	3172	3127	540	945	500	2270	5	1	107916306	3394	11.23	0.49	12	0.01	280.00	6369.00	3855	20230613	-18.42	2930	20240123	7.34	3280	-4.12	20240213	2930	7.34	20240123	3855	-18.42	20230613	2930	7.34	20240123	0.88	N	038500	500	539 억	1833090	N	N	77	N	N
41	20240223	090423	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3160	5	2	0.16	6711015	2127	2.61	3155	3165	3150	4100	2210	3155	3155.16	1.70	-1705	3208	3181	3163	3136	3118	3172	3127	540	945	500	2270	5	1	107916306	3410	11.29	0.50	12	0.00	280.00	6369.00	3855	20230613	-18.03	2930	20240123	7.85	3280	-3.66	20240213	2930	7.85	20240123	3855	-18.03	20230613	2930	7.85	20240123	0.88	N	038500	500	539 억	1833090	N	N	77	N	N
42	20240222	160416	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3155	-10	5	-0.32	256559630	81301	68.98	3190	3190	3145	4110	2220	3165	3155.68	1.71	-11001	3225	3195	3175	3145	3125	3185	3135	540	945	500	2270	5	1	107916306	3405	11.27	0.50	12	0.08	280.00	6369.00	3855	20230613	-18.16	2930	20240123	7.68	3280	-3.81	20240213	2930	7.68	20240123	3855	-18.16	20230613	2930	7.68	20240123	0.87	N	038500	500	539 억	1844227	N	N	77	N	N
43	20240222	150425	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3145	-20	5	-0.63	249094980	78930	66.97	3190	3190	3145	4110	2220	3165	3155.90	1.71	-11252	3225	3195	3175	3145	3125	3185	3135	540	945	500	2270	5	1	107916306	3394	11.23	0.49	12	0.07	280.00	6369.00	3855	20230613	-18.42	2930	20240123	7.34	3280	-4.12	20240213	2930	7.34	20240123	3855	-18.42	20230613	2930	7.34	20240123	0.87	N	038500	500	539 억	1844227	N	N	4	N	N
44	20240222	140423	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3160	-5	5	-0.16	123523475	39058	33.14	3190	3190	3150	4110	2220	3165	3162.57	1.71	-8645	3225	3195	3175	3145	3125	3185	3135	540	945	500	2270	5	1	107916306	3410	11.29	0.50	12	0.04	280.00	6369.00	3855	20230613	-18.03	2930	20240123	7.85	3280	-3.66	20240213	2930	7.85	20240123	3855	-18.03	20230613	2930	7.85	20240123	0.87	N	038500	500	539 억	1844227	N	N	4	N	N
45	20240222	130415	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3150	-15	5	-0.47	112119615	35444	30.07	3190	3190	3150	4110	2220	3165	3163.29	1.71	-8704	3225	3195	3175	3145	3125	3185	3135	540	945	500	2270	5	1	107916306	3399	11.25	0.49	12	0.03	280.00	6369.00	3855	20230613	-18.29	2930	20240123	7.51	3280	-3.96	20240213	2930	7.51	20240123	3855	-18.29	20230613	2930	7.51	20240123	0.87	N	038500	500	539 억	1844227	N	N	4	N	N
46	20240222	120423	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3150	-15	5	-0.47	85224385	26906	22.83	3190	3190	3150	4110	2220	3165	3167.49	1.71	-9609	3225	3195	3175	3145	3125	3185	3135	540	945	500	2270	5	1	107916306	3399	11.25	0.49	12	0.02	280.00	6369.00	3855	20230613	-18.29	2930	20240123	7.51	3280	-3.96	20240213	2930	7.51	20240123	3855	-18.29	20230613	2930	7.51	20240123	0.87	N	038500	500	539 억	1844227	N	N	4	N	N
47	20240222	110419	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3155	-10	5	-0.32	67030700	21138	17.93	3190	3190	3155	4110	2220	3165	3171.10	1.71	-6905	3225	3195	3175	3145	3125	3185	3135	540	945	500	2270	5	1	107916306	3405	11.27	0.50	12	0.02	280.00	6369.00	3855	20230613	-18.16	2930	20240123	7.68	3280	-3.81	20240213	2930	7.68	20240123	3855	-18.16	20230613	2930	7.68	20240123	0.87	N	038500	500	539 억	1844227	N	N	4	N	N
48	20240222	100415	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3170	5	2	0.16	48216900	15190	12.89	3190	3190	3160	4110	2220	3165	3174.25	1.71	-4881	3225	3195	3175	3145	3125	3185	3135	540	945	500	2270	5	1	107916306	3421	11.32	0.50	12	0.01	280.00	6369.00	3855	20230613	-17.77	2930	20240123	8.19	3280	-3.35	20240213	2930	8.19	20240123	3855	-17.77	20230613	2930	8.19	20240123	0.87	N	038500	500	539 억	1844227	N	N	4	N	N
49	20240222	090422	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3185	20	2	0.63	20456240	6427	5.45	3190	3190	3165	4110	2220	3165	3182.86	1.71	-3174	3225	3195	3175	3145	3125	3185	3135	540	945	500	2270	5	1	107916306	3437	11.38	0.50	12	0.01	280.00	6369.00	3855	20230613	-17.38	2930	20240123	8.70	3280	-2.90	20240213	2930	8.70	20240123	3855	-17.38	20230613	2930	8.70	20240123	0.87	N	038500	500	539 억	1844227	N	N	4	N	N
50	20240221	160419	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3165	15	2	0.48	370327305	116497	210.27	3185	3205	3155	4095	2205	3150	3178.86	1.70	6652	3200	3175	3160	3135	3120	3167	3127	540	945	500	2260	5	1	107916306	3416	11.30	0.50	12	0.11	280.00	6369.00	3855	20230613	-17.90	2930	20240123	8.02	3280	-3.51	20240213	2930	8.02	20240123	3855	-17.90	20230613	2930	8.02	20240123	0.86	N	038500	500	539 억	1837575	N	N	4	N	N
51	20240221	150415	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3170	20	2	0.63	349360230	109868	198.30	3185	3205	3155	4095	2205	3150	3179.82	1.70	4739	3200	3175	3160	3135	3120	3167	3127	540	945	500	2260	5	1	107916306	3421	11.32	0.50	12	0.10	280.00	6369.00	3855	20230613	-17.77	2930	20240123	8.19	3280	-3.35	20240213	2930	8.19	20240123	3855	-17.77	20230613	2930	8.19	20240123	0.86	N	038500	500	539 억	1837575	N	N	262	N	N
52	20240221	140417	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3160	10	2	0.32	298302050	93729	169.17	3185	3205	3155	4095	2205	3150	3182.60	1.70	4998	3200	3175	3160	3135	3120	3167	3127	540	945	500	2260	5	1	107916306	3410	11.29	0.50	12	0.09	280.00	6369.00	3855	20230613	-18.03	2930	20240123	7.85	3280	-3.66	20240213	2930	7.85	20240123	3855	-18.03	20230613	2930	7.85	20240123	0.86	N	038500	500	539 억	1837575	N	N	262	N	N
53	20240221	130418	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3180	30	2	0.95	287040140	90172	162.75	3185	3205	3155	4095	2205	3150	3183.25	1.70	6805	3200	3175	3160	3135	3120	3167	3127	540	945	500	2260	5	1	107916306	3432	11.36	0.50	12	0.08	280.00	6369.00	3855	20230613	-17.51	2930	20240123	8.53	3280	-3.05	20240213	2930	8.53	20240123	3855	-17.51	20230613	2930	8.53	20240123	0.86	N	038500	500	539 억	1837575	N	N	262	N	N
54	20240221	120418	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3170	20	2	0.63	278466355	87459	157.86	3185	3205	3155	4095	2205	3150	3183.96	1.70	7730	3200	3175	3160	3135	3120	3167	3127	540	945	500	2260	5	1	107916306	3421	11.32	0.50	12	0.08	280.00	6369.00	3855	20230613	-17.77	2930	20240123	8.19	3280	-3.35	20240213	2930	8.19	20240123	3855	-17.77	20230613	2930	8.19	20240123	0.86	N	038500	500	539 억	1837575	N	N	262	N	N
55	20240221	110419	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3165	15	2	0.48	262803655	82500	148.91	3185	3205	3155	4095	2205	3150	3185.50	1.70	7844	3200	3175	3160	3135	3120	3167	3127	540	945	500	2260	5	1	107916306	3416	11.30	0.50	12	0.08	280.00	6369.00	3855	20230613	-17.90	2930	20240123	8.02	3280	-3.51	20240213	2930	8.02	20240123	3855	-17.90	20230613	2930	8.02	20240123	0.86	N	038500	500	539 억	1837575	N	N	262	N	N
56	20240221	100415	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3190	40	2	1.27	245007220	76872	138.75	3185	3205	3165	4095	2205	3150	3187.21	1.70	7077	3200	3175	3160	3135	3120	3167	3127	540	945	500	2260	5	1	107916306	3443	11.39	0.50	12	0.07	280.00	6369.00	3855	20230613	-17.25	2930	20240123	8.87	3280	-2.74	20240213	2930	8.87	20240123	3855	-17.25	20230613	2930	8.87	20240123	0.86	N	038500	500	539 억	1837575	N	N	262	N	N
57	20240221	090414	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3170	20	2	0.63	42405905	13318	24.04	3185	3195	3170	4095	2205	3150	3184.10	1.70	-1971	3200	3175	3160	3135	3120	3167	3127	540	945	500	2260	5	1	107916306	3421	11.32	0.50	12	0.01	280.00	6369.00	3855	20230613	-17.77	2930	20240123	8.19	3280	-3.35	20240213	2930	8.19	20240123	3855	-17.77	20230613	2930	8.19	20240123	0.86	N	038500	500	539 억	1837575	N	N	262	N	N
58	20240220	160410	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3150	-15	5	-0.47	170533810	54104	53.93	3165	3185	3145	4110	2220	3165	3151.96	1.71	-5742	3208	3186	3168	3146	3128	3197	3157	540	945	500	2270	5	1	107916306	3399	11.25	0.49	12	0.05	280.00	6369.00	3855	20230613	-18.29	2930	20240123	7.51	3280	-3.96	20240213	2930	7.51	20240123	3855	-18.29	20230613	2930	7.51	20240123	0.85	N	038500	500	539 억	1843755	N	N	262	N	N
59	20240220	150413	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3150	-15	5	-0.47	163314215	51810	51.64	3165	3185	3145	4110	2220	3165	3152.18	1.71	-5904	3208	3186	3168	3146	3128	3197	3157	540	945	500	2270	5	1	107916306	3399	11.25	0.49	12	0.05	280.00	6369.00	3855	20230613	-18.29	2930	20240123	7.51	3280	-3.96	20240213	2930	7.51	20240123	3855	-18.29	20230613	2930	7.51	20240123	0.85	N	038500	500	539 억	1843755	N	N	190	N	N
60	20240220	140414	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3165	0	3	0.00	135599280	43006	42.86	3165	3185	3145	4110	2220	3165	3153.03	1.71	-3978	3208	3186	3168	3146	3128	3197	3157	540	945	500	2270	5	1	107916306	3416	11.30	0.50	12	0.04	280.00	6369.00	3855	20230613	-17.90	2930	20240123	8.02	3280	-3.51	20240213	2930	8.02	20240123	3855	-17.90	20230613	2930	8.02	20240123	0.85	N	038500	500	539 억	1843755	N	N	190	N	N
61	20240220	130415	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3145	-20	5	-0.63	114321520	36255	36.14	3165	3185	3145	4110	2220	3165	3153.26	1.71	-5927	3208	3186	3168	3146	3128	3197	3157	540	945	500	2270	5	1	107916306	3394	11.23	0.49	12	0.03	280.00	6369.00	3855	20230613	-18.42	2930	20240123	7.34	3280	-4.12	20240213	2930	7.34	20240123	3855	-18.42	20230613	2930	7.34	20240123	0.85	N	038500	500	539 억	1843755	N	N	190	N	N
62	20240220	120412	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3150	-15	5	-0.47	79671260	25255	25.17	3165	3185	3145	4110	2220	3165	3154.67	1.71	-4859	3208	3186	3168	3146	3128	3197	3157	540	945	500	2270	5	1	107916306	3399	11.25	0.49	12	0.02	280.00	6369.00	3855	20230613	-18.29	2930	20240123	7.51	3280	-3.96	20240213	2930	7.51	20240123	3855	-18.29	20230613	2930	7.51	20240123	0.85	N	038500	500	539 억	1843755	N	N	190	N	N
63	20240220	110412	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3150	-15	5	-0.47	71934980	22801	22.73	3165	3185	3145	4110	2220	3165	3154.90	1.71	-4209	3208	3186	3168	3146	3128	3197	3157	540	945	500	2270	5	1	107916306	3399	11.25	0.49	12	0.02	280.00	6369.00	3855	20230613	-18.29	2930	20240123	7.51	3280	-3.96	20240213	2930	7.51	20240123	3855	-18.29	20230613	2930	7.51	20240123	0.85	N	038500	500	539 억	1843755	N	N	190	N	N
64	20240220	100402	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3160	-5	5	-0.16	45810430	14525	14.48	3165	3185	3145	4110	2220	3165	3153.90	1.71	-3996	3208	3186	3168	3146	3128	3197	3157	540	945	500	2270	5	1	107916306	3410	11.29	0.50	12	0.01	280.00	6369.00	3855	20230613	-18.03	2930	20240123	7.85	3280	-3.66	20240213	2930	7.85	20240123	3855	-18.03	20230613	2930	7.85	20240123	0.85	N	038500	500	539 억	1843755	N	N	190	N	N
65	20240220	090414	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3180	15	2	0.47	965860	304	0.30	3165	3185	3160	4110	2220	3165	3177.17	1.71	-60	3208	3186	3168	3146	3128	3197	3157	540	945	500	2270	5	1	107916306	3432	11.36	0.50	12	0.00	280.00	6369.00	3855	20230613	-17.51	2930	20240123	8.53	3280	-3.05	20240213	2930	8.53	20240123	3855	-17.51	20230613	2930	8.53	20240123	0.85	N	038500	500	539 억	1843755	N	N	190	N	N
66	20240219	160413	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3165	5	2	0.16	317706815	100143	133.43	3160	3190	3150	4105	2215	3160	3172.54	1.69	18127	3213	3186	3158	3131	3103	3172	3117	540	945	500	2270	5	1	107916306	3416	11.30	0.50	12	0.09	280.00	6369.00	3855	20230613	-17.90	2930	20240123	8.02	3280	-3.51	20240213	2930	8.02	20240123	3855	-17.90	20230613	2930	8.02	20240123	0.86	N	038500	500	539 억	1825639	N	N	190	N	N
67	20240219	150416	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3170	10	2	0.32	290385150	91522	121.94	3160	3190	3150	4105	2215	3160	3172.85	1.69	17543	3213	3186	3158	3131	3103	3172	3117	540	945	500	2270	5	1	107916306	3421	11.32	0.50	12	0.08	280.00	6369.00	3855	20230613	-17.77	2930	20240123	8.19	3280	-3.35	20240213	2930	8.19	20240123	3855	-17.77	20230613	2930	8.19	20240123	0.86	N	038500	500	539 억	1825639	N	N	283	N	N
68	20240219	140416	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3175	15	2	0.47	241173265	76004	101.27	3160	3190	3150	4105	2215	3160	3173.17	1.69	11728	3213	3186	3158	3131	3103	3172	3117	540	945	500	2270	5	1	107916306	3426	11.34	0.50	12	0.07	280.00	6369.00	3855	20230613	-17.64	2930	20240123	8.36	3280	-3.20	20240213	2930	8.36	20240123	3855	-17.64	20230613	2930	8.36	20240123	0.86	N	038500	500	539 억	1825639	N	N	283	N	N
69	20240219	130416	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3185	25	2	0.79	215340585	67877	90.44	3160	3190	3150	4105	2215	3160	3172.51	1.69	11473	3213	3186	3158	3131	3103	3172	3117	540	945	500	2270	5	1	107916306	3437	11.38	0.50	12	0.06	280.00	6369.00	3855	20230613	-17.38	2930	20240123	8.70	3280	-2.90	20240213	2930	8.70	20240123	3855	-17.38	20230613	2930	8.70	20240123	0.86	N	038500	500	539 억	1825639	N	N	283	N	N
70	20240219	120414	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3180	20	2	0.63	138825350	43844	58.42	3160	3185	3150	4105	2215	3160	3166.35	1.69	14731	3213	3186	3158	3131	3103	3172	3117	540	945	500	2270	5	1	107916306	3432	11.36	0.50	12	0.04	280.00	6369.00	3855	20230613	-17.51	2930	20240123	8.53	3280	-3.05	20240213	2930	8.53	20240123	3855	-17.51	20230613	2930	8.53	20240123	0.86	N	038500	500	539 억	1825639	N	N	283	N	N
71	20240219	110413	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3185	25	2	0.79	128090355	40464	53.91	3160	3185	3150	4105	2215	3160	3165.54	1.69	14734	3213	3186	3158	3131	3103	3172	3117	540	945	500	2270	5	1	107916306	3437	11.38	0.50	12	0.04	280.00	6369.00	3855	20230613	-17.38	2930	20240123	8.70	3280	-2.90	20240213	2930	8.70	20240123	3855	-17.38	20230613	2930	8.70	20240123	0.86	N	038500	500	539 억	1825639	N	N	283	N	N
72	20240219	100411	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3170	10	2	0.32	81250875	25727	34.28	3160	3185	3150	4105	2215	3160	3158.19	1.69	15664	3213	3186	3158	3131	3103	3172	3117	540	945	500	2270	5	1	107916306	3421	11.32	0.50	12	0.02	280.00	6369.00	3855	20230613	-17.77	2930	20240123	8.19	3280	-3.35	20240213	2930	8.19	20240123	3855	-17.77	20230613	2930	8.19	20240123	0.86	N	038500	500	539 억	1825639	N	N	283	N	N
73	20240219	090412	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3150	-10	5	-0.32	2213700	701	0.93	3160	3160	3150	4105	2215	3160	3157.92	1.69	-393	3213	3186	3158	3131	3103	3172	3117	540	945	500	2270	5	1	107916306	3399	11.25	0.49	12	0.00	280.00	6369.00	3855	20230613	-18.29	2930	20240123	7.51	3280	-3.96	20240213	2930	7.51	20240123	3855	-18.29	20230613	2930	7.51	20240123	0.86	N	038500	500	539 억	1825639	N	N	283	N	N
74	20240216	160410	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3160	20	2	0.64	237238975	75009	82.62	3170	3185	3130	4080	2200	3140	3162.81	1.68	9446	3193	3166	3153	3126	3113	3160	3120	540	940	500	2260	5	1	107916306	3410	11.29	0.50	12	0.07	280.00	6369.00	3855	20230613	-18.03	2930	20240123	7.85	3280	-3.66	20240213	2930	7.85	20240123	3855	-18.03	20230613	2930	7.85	20240123	0.86	N	038500	500	539 억	1816207	N	N	283	N	N
75	20240216	150411	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3160	20	2	0.64	231601350	73226	80.65	3170	3185	3130	4080	2200	3140	3162.83	1.68	8858	3193	3166	3153	3126	3113	3160	3120	540	940	500	2260	5	1	107916306	3410	11.29	0.50	12	0.07	280.00	6369.00	3855	20230613	-18.03	2930	20240123	7.85	3280	-3.66	20240213	2930	7.85	20240123	3855	-18.03	20230613	2930	7.85	20240123	0.86	N	038500	500	539 억	1816207	N	N	160	N	N
76	20240216	140414	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3160	20	2	0.64	221964120	70176	77.29	3170	3185	3130	4080	2200	3140	3162.96	1.68	8251	3193	3166	3153	3126	3113	3160	3120	540	940	500	2260	5	1	107916306	3410	11.29	0.50	12	0.07	280.00	6369.00	3855	20230613	-18.03	2930	20240123	7.85	3280	-3.66	20240213	2930	7.85	20240123	3855	-18.03	20230613	2930	7.85	20240123	0.86	N	038500	500	539 억	1816207	N	N	160	N	N
77	20240216	130410	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3160	20	2	0.64	208061835	65776	72.45	3170	3185	3130	4080	2200	3140	3163.19	1.68	7736	3193	3166	3153	3126	3113	3160	3120	540	940	500	2260	5	1	107916306	3410	11.29	0.50	12	0.06	280.00	6369.00	3855	20230613	-18.03	2930	20240123	7.85	3280	-3.66	20240213	2930	7.85	20240123	3855	-18.03	20230613	2930	7.85	20240123	0.86	N	038500	500	539 억	1816207	N	N	160	N	N
78	20240216	120412	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3155	15	2	0.48	178704835	56477	62.20	3170	3185	3130	4080	2200	3140	3164.21	1.68	7941	3193	3166	3153	3126	3113	3160	3120	540	940	500	2260	5	1	107916306	3405	11.27	0.50	12	0.05	280.00	6369.00	3855	20230613	-18.16	2930	20240123	7.68	3280	-3.81	20240213	2930	7.68	20240123	3855	-18.16	20230613	2930	7.68	20240123	0.86	N	038500	500	539 억	1816207	N	N	160	N	N
79	20240216	110414	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3150	10	2	0.32	163754210	51730	56.98	3170	3185	3130	4080	2200	3140	3165.56	1.68	8212	3193	3166	3153	3126	3113	3160	3120	540	940	500	2260	5	1	107916306	3399	11.25	0.49	12	0.05	280.00	6369.00	3855	20230613	-18.29	2930	20240123	7.51	3280	-3.96	20240213	2930	7.51	20240123	3855	-18.29	20230613	2930	7.51	20240123	0.86	N	038500	500	539 억	1816207	N	N	160	N	N
80	20240216	100410	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3160	20	2	0.64	142239835	44904	49.46	3170	3185	3130	4080	2200	3140	3167.64	1.68	8272	3193	3166	3153	3126	3113	3160	3120	540	940	500	2260	5	1	107916306	3410	11.29	0.50	12	0.04	280.00	6369.00	3855	20230613	-18.03	2930	20240123	7.85	3280	-3.66	20240213	2930	7.85	20240123	3855	-18.03	20230613	2930	7.85	20240123	0.86	N	038500	500	539 억	1816207	N	N	160	N	N
81	20240216	090406	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3185	45	2	1.43	63727135	20114	22.15	3170	3185	3130	4080	2200	3140	3168.30	1.68	1659	3193	3166	3153	3126	3113	3160	3120	540	940	500	2260	5	1	107916306	3437	11.38	0.50	12	0.02	280.00	6369.00	3855	20230613	-17.38	2930	20240123	8.70	3280	-2.90	20240213	2930	8.70	20240123	3855	-17.38	20230613	2930	8.70	20240123	0.86	N	038500	500	539 억	1816207	N	N	160	N	N
82	20240215	160409	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3140	-15	5	-0.48	286636775	90793	159.98	3160	3180	3140	4100	2210	3155	3157.10	1.70	-17156	3178	3166	3148	3136	3118	3172	3142	540	945	500	2270	5	1	107916306	3389	11.21	0.49	12	0.08	280.00	6369.00	3855	20230613	-18.55	2930	20240123	7.17	3280	-4.27	20240213	2930	7.17	20240123	3855	-18.55	20230613	2930	7.17	20240123	0.85	N	038500	500	539 억	1833294	N	N	160	N	N
83	20240215	150412	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3145	-10	5	-0.32	267995020	84878	149.55	3160	3180	3145	4100	2210	3155	3157.41	1.70	-16533	3178	3166	3148	3136	3118	3172	3142	540	945	500	2270	5	1	107916306	3394	11.23	0.49	12	0.08	280.00	6369.00	3855	20230613	-18.42	2930	20240123	7.34	3280	-4.12	20240213	2930	7.34	20240123	3855	-18.42	20230613	2930	7.34	20240123	0.85	N	038500	500	539 억	1833294	N	N	202	N	N
84	20240215	140409	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3160	5	2	0.16	244850635	77525	136.60	3160	3180	3145	4100	2210	3155	3158.34	1.70	-14581	3178	3166	3148	3136	3118	3172	3142	540	945	500	2270	5	1	107916306	3410	11.29	0.50	12	0.07	280.00	6369.00	3855	20230613	-18.03	2930	20240123	7.85	3280	-3.66	20240213	2930	7.85	20240123	3855	-18.03	20230613	2930	7.85	20240123	0.85	N	038500	500	539 억	1833294	N	N	202	N	N
85	20240215	130406	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3150	-5	5	-0.16	197772345	62597	110.30	3160	3180	3145	4100	2210	3155	3159.45	1.70	-13624	3178	3166	3148	3136	3118	3172	3142	540	945	500	2270	5	1	107916306	3399	11.25	0.49	12	0.06	280.00	6369.00	3855	20230613	-18.29	2930	20240123	7.51	3280	-3.96	20240213	2930	7.51	20240123	3855	-18.29	20230613	2930	7.51	20240123	0.85	N	038500	500	539 억	1833294	N	N	202	N	N
86	20240215	120410	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3155	0	3	0.00	173677595	54953	96.83	3160	3180	3145	4100	2210	3155	3160.48	1.70	-11892	3178	3166	3148	3136	3118	3172	3142	540	945	500	2270	5	1	107916306	3405	11.27	0.50	12	0.05	280.00	6369.00	3855	20230613	-18.16	2930	20240123	7.68	3280	-3.81	20240213	2930	7.68	20240123	3855	-18.16	20230613	2930	7.68	20240123	0.85	N	038500	500	539 억	1833294	N	N	202	N	N
87	20240215	110407	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3150	-5	5	-0.16	152377090	48206	84.94	3160	3180	3145	4100	2210	3155	3160.96	1.70	-8381	3178	3166	3148	3136	3118	3172	3142	540	945	500	2270	5	1	107916306	3399	11.25	0.49	12	0.04	280.00	6369.00	3855	20230613	-18.29	2930	20240123	7.51	3280	-3.96	20240213	2930	7.51	20240123	3855	-18.29	20230613	2930	7.51	20240123	0.85	N	038500	500	539 억	1833294	N	N	202	N	N
88	20240215	100405	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3150	-5	5	-0.16	125056295	39533	69.66	3160	3180	3145	4100	2210	3155	3163.34	1.70	-6772	3178	3166	3148	3136	3118	3172	3142	540	945	500	2270	5	1	107916306	3399	11.25	0.49	12	0.04	280.00	6369.00	3855	20230613	-18.29	2930	20240123	7.51	3280	-3.96	20240213	2930	7.51	20240123	3855	-18.29	20230613	2930	7.51	20240123	0.85	N	038500	500	539 억	1833294	N	N	202	N	N
89	20240215	090405	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3165	10	2	0.32	5116875	1621	2.86	3160	3165	3150	4100	2210	3155	3156.62	1.70	-1515	3178	3166	3148	3136	3118	3172	3142	540	945	500	2270	5	1	107916306	3416	11.30	0.50	12	0.00	280.00	6369.00	3855	20230613	-17.90	2930	20240123	8.02	3280	-3.51	20240213	2930	8.02	20240123	3855	-17.90	20230613	2930	8.02	20240123	0.85	N	038500	500	539 억	1833294	N	N	202	N	N
90	20240214	160404	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3155	5	2	0.16	177863355	56532	15.27	3135	3160	3130	4095	2205	3150	3146.24	1.69	14086	3350	3250	3180	3080	3010	3300	3130	540	945	500	2260	5	1	107916306	3405	11.27	0.50	12	0.05	280.00	6369.00	3855	20230613	-18.16	2930	20240123	7.68	3280	-3.81	20240213	2930	7.68	20240123	3855	-18.16	20230613	2930	7.68	20240123	0.85	N	038500	500	539 억	1818913	N	N	202	N	N
91	20240214	150405	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3160	10	2	0.32	162543220	51682	13.96	3135	3160	3130	4095	2205	3150	3145.06	1.69	14141	3350	3250	3180	3080	3010	3300	3130	540	945	500	2260	5	1	107916306	3410	11.29	0.50	12	0.05	280.00	6369.00	3855	20230613	-18.03	2930	20240123	7.85	3280	-3.66	20240213	2930	7.85	20240123	3855	-18.03	20230613	2930	7.85	20240123	0.85	N	038500	500	539 억	1818913	N	N	280	N	N
92	20240214	140403	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3150	0	3	0.00	138865020	44175	11.93	3135	3160	3130	4095	2205	3150	3143.52	1.69	13295	3350	3250	3180	3080	3010	3300	3130	540	945	500	2260	5	1	107916306	3399	11.25	0.49	12	0.04	280.00	6369.00	3855	20230613	-18.29	2930	20240123	7.51	3280	-3.96	20240213	2930	7.51	20240123	3855	-18.29	20230613	2930	7.51	20240123	0.85	N	038500	500	539 억	1818913	N	N	280	N	N
93	20240214	130405	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3140	-10	5	-0.32	109077290	34711	9.38	3135	3160	3130	4095	2205	3150	3142.44	1.69	7094	3350	3250	3180	3080	3010	3300	3130	540	945	500	2260	5	1	107916306	3389	11.21	0.49	12	0.03	280.00	6369.00	3855	20230613	-18.55	2930	20240123	7.17	3280	-4.27	20240213	2930	7.17	20240123	3855	-18.55	20230613	2930	7.17	20240123	0.85	N	038500	500	539 억	1818913	N	N	280	N	N
94	20240214	120401	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3135	-15	5	-0.48	98459650	31328	8.46	3135	3160	3130	4095	2205	3150	3142.86	1.69	6838	3350	3250	3180	3080	3010	3300	3130	540	945	500	2260	5	1	107916306	3383	11.20	0.49	12	0.03	280.00	6369.00	3855	20230613	-18.68	2930	20240123	7.00	3280	-4.42	20240213	2930	7.00	20240123	3855	-18.68	20230613	2930	7.00	20240123	0.85	N	038500	500	539 억	1818913	N	N	280	N	N
95	20240214	110406	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3140	-10	5	-0.32	75604560	24049	6.50	3135	3160	3130	4095	2205	3150	3143.77	1.69	6096	3350	3250	3180	3080	3010	3300	3130	540	945	500	2260	5	1	107916306	3389	11.21	0.49	12	0.02	280.00	6369.00	3855	20230613	-18.55	2930	20240123	7.17	3280	-4.27	20240213	2930	7.17	20240123	3855	-18.55	20230613	2930	7.17	20240123	0.85	N	038500	500	539 억	1818913	N	N	280	N	N
96	20240214	090359	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3145	-5	5	-0.16	17180250	5473	1.48	3135	3160	3130	4095	2205	3150	3139.09	1.69	3438	3350	3250	3180	3080	3010	3300	3130	540	945	500	2260	5	1	107916306	3394	11.23	0.49	12	0.01	280.00	6369.00	3855	20230613	-18.42	2930	20240123	7.34	3280	-4.12	20240213	2930	7.34	20240123	3855	-18.42	20230613	2930	7.34	20240123	0.85	N	038500	500	539 억	1818913	N	N	280	N	N
97	20240213	160359	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3150	40	2	1.29	1172975135	369128	597.10	3110	3280	3110	4040	2180	3110	3177.69	1.66	28809	3146	3127	3106	3087	3066	3130	3090	540	930	500	2230	5	1	107916306	3399	11.25	0.49	12	0.34	280.00	6369.00	3855	20230613	-18.29	2930	20240123	7.51	3280	-3.96	20240213	2930	7.51	20240123	3855	-18.29	20230613	2930	7.51	20240123	0.83	N	038500	500	539 억	1788541	N	N	280	N	N
98	20240213	150357	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3160	50	2	1.61	1135058550	357111	577.66	3110	3280	3110	4040	2180	3110	3178.45	1.66	26443	3146	3127	3106	3087	3066	3130	3090	540	930	500	2230	5	1	107916306	3410	11.29	0.50	12	0.33	280.00	6369.00	3855	20230613	-18.03	2930	20240123	7.85	3280	-3.66	20240213	2930	7.85	20240123	3855	-18.03	20230613	2930	7.85	20240123	0.83	N	038500	500	539 억	1788541	N	N	421	N	N
99	20240213	140405	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3165	55	2	1.77	1058698865	333026	538.70	3110	3280	3110	4040	2180	3110	3179.03	1.66	25213	3146	3127	3106	3087	3066	3130	3090	540	930	500	2230	5	1	107916306	3416	11.30	0.50	12	0.31	280.00	6369.00	3855	20230613	-17.90	2930	20240123	8.02	3280	-3.51	20240213	2930	8.02	20240123	3855	-17.90	20230613	2930	8.02	20240123	0.83	N	038500	500	539 억	1788541	N	N	421	N	N
100	20240213	130400	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3155	45	2	1.45	457011075	145227	234.92	3110	3165	3110	4040	2180	3110	3146.87	1.66	24033	3146	3127	3106	3087	3066	3130	3090	540	930	500	2230	5	1	107916306	3405	11.27	0.50	12	0.13	280.00	6369.00	3855	20230613	-18.16	2930	20240123	7.68	3175	-0.63	20240103	2930	7.68	20240123	3855	-18.16	20230613	2930	7.68	20240123	0.83	N	038500	500	539 억	1788541	N	N	421	N	N
101	20240213	120404	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3140	30	2	0.96	356727435	113450	183.52	3110	3165	3110	4040	2180	3110	3144.36	1.66	26018	3146	3127	3106	3087	3066	3130	3090	540	930	500	2230	5	1	107916306	3389	11.21	0.49	12	0.11	280.00	6369.00	3855	20230613	-18.55	2930	20240123	7.17	3175	-1.10	20240103	2930	7.17	20240123	3855	-18.55	20230613	2930	7.17	20240123	0.83	N	038500	500	539 억	1788541	N	N	421	N	N
102	20240213	110402	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3135	25	2	0.80	324122445	103073	166.73	3110	3165	3110	4040	2180	3110	3144.59	1.66	26319	3146	3127	3106	3087	3066	3130	3090	540	930	500	2230	5	1	107916306	3383	11.20	0.49	12	0.10	280.00	6369.00	3855	20230613	-18.68	2930	20240123	7.00	3175	-1.26	20240103	2930	7.00	20240123	3855	-18.68	20230613	2930	7.00	20240123	0.83	N	038500	500	539 억	1788541	N	N	421	N	N
103	20240213	100329	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3145	35	2	1.13	263778640	83857	135.65	3110	3165	3110	4040	2180	3110	3145.58	1.66	20954	3146	3127	3106	3087	3066	3130	3090	540	930	500	2230	5	1	107916306	3394	11.23	0.49	12	0.08	280.00	6369.00	3855	20230613	-18.42	2930	20240123	7.34	3175	-0.94	20240103	2930	7.34	20240123	3855	-18.42	20230613	2930	7.34	20240123	0.83	N	038500	500	539 억	1788541	N	N	421	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History