KissMeData/026040/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	-15	5	-0.71	17688570	8439	63.66	2115	2115	2085	2755	1485	2120	2096.05	1.71	330	2200	2160	2120	2080	2040	2140	2060	87	635	500	1310	5	1	16503790	347	26.65	0.65	12	0.05	79.00	3222.00	3340	20230117	-36.98	2025	20231023	3.95	2290	-8.08	20240105	2080	1.20	20240122	3330	-36.79	20230420	2025	3.95	20231023	0.88	N	026040	500	86 억	282979	N	N	N	N
3	20240123	110358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2095	-25	5	-1.18	14553260	6943	52.37	2115	2115	2085	2755	1485	2120	2096.11	1.71	-171	2200	2160	2120	2080	2040	2140	2060	87	635	500	1310	5	1	16503790	346	26.52	0.65	12	0.04	79.00	3222.00	3340	20230117	-37.28	2025	20231023	3.46	2290	-8.52	20240105	2080	0.72	20240122	3330	-37.09	20230420	2025	3.46	20231023	0.88	N	026040	500	86 억	282979	N	N	N	N
4	20240123	100357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2095	-25	5	-1.18	8462140	4031	30.41	2115	2115	2090	2755	1485	2120	2099.27	1.71	-161	2200	2160	2120	2080	2040	2140	2060	87	635	500	1310	5	1	16503790	346	26.52	0.65	12	0.02	79.00	3222.00	3340	20230117	-37.28	2025	20231023	3.46	2290	-8.52	20240105	2080	0.72	20240122	3330	-37.09	20230420	2025	3.46	20231023	0.88	N	026040	500	86 억	282979	N	N	N	N
5	20240123	090357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2115	-5	5	-0.24	243185	115	0.87	2115	2115	2110	2755	1485	2120	2114.65	1.71	-20	2200	2160	2120	2080	2040	2140	2060	87	635	500	1310	5	1	16503790	349	26.77	0.66	12	0.00	79.00	3222.00	3340	20230117	-36.68	2025	20231023	4.44	2290	-7.64	20240105	2080	1.68	20240122	3330	-36.49	20230420	2025	4.44	20231023	0.88	N	026040	500	86 억	282979	N	N	N	N
6	20240119	160354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2160	-20	5	-0.92	35027755	16342	69.67	2180	2190	2115	2830	1530	2180	2143.42	1.73	-83	2243	2211	2148	2116	2053	2227	2132	87	650	500	1350	5	1	16503790	356	27.34	0.67	12	0.10	79.00	3222.00	3645	20230116	-40.74	2025	20231023	6.67	2290	-5.68	20240105	2085	3.60	20240118	3330	-35.14	20230420	2025	6.67	20231023	0.89	N	026040	500	86 억	285179	N	N	N	N
7	20240119	150355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2150	-30	5	-1.38	30922220	14435	61.54	2180	2190	2115	2830	1530	2180	2142.17	1.73	124	2243	2211	2148	2116	2053	2227	2132	87	650	500	1350	5	1	16503790	355	27.22	0.67	12	0.09	79.00	3222.00	3645	20230116	-41.02	2025	20231023	6.17	2290	-6.11	20240105	2085	3.12	20240118	3330	-35.44	20230420	2025	6.17	20231023	0.89	N	026040	500	86 억	285179	N	N	N	N
8	20240119	140354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2140	-40	5	-1.83	26833760	12515	53.35	2180	2190	2115	2830	1530	2180	2144.13	1.73	356	2243	2211	2148	2116	2053	2227	2132	87	650	500	1350	5	1	16503790	353	27.09	0.66	12	0.08	79.00	3222.00	3645	20230116	-41.29	2025	20231023	5.68	2290	-6.55	20240105	2085	2.64	20240118	3330	-35.74	20230420	2025	5.68	20231023	0.89	N	026040	500	86 억	285179	N	N	N	N
9	20240119	130355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2150	-30	5	-1.38	17453660	8102	34.54	2180	2190	2125	2830	1530	2180	2154.24	1.73	-517	2243	2211	2148	2116	2053	2227	2132	87	650	500	1350	5	1	16503790	355	27.22	0.67	12	0.05	79.00	3222.00	3645	20230116	-41.02	2025	20231023	6.17	2290	-6.11	20240105	2085	3.12	20240118	3330	-35.44	20230420	2025	6.17	20231023	0.89	N	026040	500	86 억	285179	N	N	N	N
10	20240119	120357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2155	-25	5	-1.15	14937875	6923	29.51	2180	2190	2125	2830	1530	2180	2157.72	1.73	-352	2243	2211	2148	2116	2053	2227	2132	87	650	500	1350	5	1	16503790	356	27.28	0.67	12	0.04	79.00	3222.00	3645	20230116	-40.88	2025	20231023	6.42	2290	-5.90	20240105	2085	3.36	20240118	3330	-35.29	20230420	2025	6.42	20231023	0.89	N	026040	500	86 억	285179	N	N	N	N
11	20240119	110356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2155	-25	5	-1.15	13423245	6220	26.52	2180	2190	2125	2830	1530	2180	2158.08	1.73	-342	2243	2211	2148	2116	2053	2227	2132	87	650	500	1350	5	1	16503790	356	27.28	0.67	12	0.04	79.00	3222.00	3645	20230116	-40.88	2025	20231023	6.42	2290	-5.90	20240105	2085	3.36	20240118	3330	-35.29	20230420	2025	6.42	20231023	0.89	N	026040	500	86 억	285179	N	N	N	N
12	20240119	100400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2160	-20	5	-0.92	10812295	5009	21.35	2180	2190	2125	2830	1530	2180	2158.57	1.73	-23	2243	2211	2148	2116	2053	2227	2132	87	650	500	1350	5	1	16503790	356	27.34	0.67	12	0.03	79.00	3222.00	3645	20230116	-40.74	2025	20231023	6.67	2290	-5.68	20240105	2085	3.60	20240118	3330	-35.14	20230420	2025	6.67	20231023	0.89	N	026040	500	86 억	285179	N	N	N	N
13	20240119	090355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2190	10	2	0.46	394605	181	0.77	2180	2190	2180	2830	1530	2180	2180.14	1.73	-23	2243	2211	2148	2116	2053	2227	2132	87	650	500	1350	5	1	16503790	361	27.72	0.68	12	0.00	79.00	3222.00	3645	20230116	-39.92	2025	20231023	8.15	2290	-4.37	20240105	2085	5.04	20240118	3330	-34.23	20230420	2025	8.15	20231023	0.89	N	026040	500	86 억	285179	N	N	N	N
14	20240118	160354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	55	2	2.59	49990195	23457	147.76	2100	2180	2085	2760	1490	2125	2131.14	1.73	-1094	2215	2170	2135	2090	2055	2152	2072	87	635	500	1310	5	1	16503790	360	27.59	0.68	12	0.14	79.00	3222.00	4095	20230112	-46.76	2025	20231023	7.65	2290	-4.80	20240105	2085	4.56	20240118	3330	-34.53	20230420	2025	7.65	20231023	0.88	N	026040	500	86 억	286316	N	N	N	N
15	20240118	150355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	55	2	2.59	49218750	23103	145.53	2100	2180	2085	2760	1490	2125	2130.41	1.73	-1109	2215	2170	2135	2090	2055	2152	2072	87	635	500	1310	5	1	16503790	360	27.59	0.68	12	0.14	79.00	3222.00	4095	20230112	-46.76	2025	20231023	7.65	2290	-4.80	20240105	2085	4.56	20240118	3330	-34.53	20230420	2025	7.65	20231023	0.88	N	026040	500	86 억	286316	N	N	N	N
16	20240118	140355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2160	35	2	1.65	46078880	21650	136.38	2100	2160	2085	2760	1490	2125	2128.35	1.73	-971	2215	2170	2135	2090	2055	2152	2072	87	635	500	1310	5	1	16503790	356	27.34	0.67	12	0.13	79.00	3222.00	4095	20230112	-47.25	2025	20231023	6.67	2290	-5.68	20240105	2085	3.60	20240118	3330	-35.14	20230420	2025	6.67	20231023	0.88	N	026040	500	86 억	286316	N	N	N	N
17	20240118	130355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2150	25	2	1.18	41502630	19524	122.99	2100	2155	2085	2760	1490	2125	2125.72	1.73	140	2215	2170	2135	2090	2055	2152	2072	87	635	500	1310	5	1	16503790	355	27.22	0.67	12	0.12	79.00	3222.00	4095	20230112	-47.50	2025	20231023	6.17	2290	-6.11	20240105	2085	3.12	20240118	3330	-35.44	20230420	2025	6.17	20231023	0.88	N	026040	500	86 억	286316	N	N	N	N
18	20240118	120356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2150	25	2	1.18	40128780	18885	118.96	2100	2155	2085	2760	1490	2125	2124.90	1.73	220	2215	2170	2135	2090	2055	2152	2072	87	635	500	1310	5	1	16503790	355	27.22	0.67	12	0.11	79.00	3222.00	4095	20230112	-47.50	2025	20231023	6.17	2290	-6.11	20240105	2085	3.12	20240118	3330	-35.44	20230420	2025	6.17	20231023	0.88	N	026040	500	86 억	286316	N	N	N	N
19	20240118	110356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2155	30	2	1.41	36322070	17108	107.77	2100	2155	2085	2760	1490	2125	2123.10	1.73	359	2215	2170	2135	2090	2055	2152	2072	87	635	500	1310	5	1	16503790	356	27.28	0.67	12	0.10	79.00	3222.00	4095	20230112	-47.37	2025	20231023	6.42	2290	-5.90	20240105	2085	3.36	20240118	3330	-35.29	20230420	2025	6.42	20231023	0.88	N	026040	500	86 억	286316	N	N	N	N
20	20240118	100354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2135	10	2	0.47	30885530	14570	91.78	2100	2140	2085	2760	1490	2125	2119.80	1.73	-160	2215	2170	2135	2090	2055	2152	2072	87	635	500	1310	5	1	16503790	352	27.03	0.66	12	0.09	79.00	3222.00	4095	20230112	-47.86	2025	20231023	5.43	2290	-6.77	20240105	2085	2.40	20240118	3330	-35.89	20230420	2025	5.43	20231023	0.88	N	026040	500	86 억	286316	N	N	N	N
21	20240118	090353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	-20	5	-0.94	1748135	832	5.24	2100	2105	2100	2760	1490	2125	2101.12	1.73	282	2215	2170	2135	2090	2055	2152	2072	87	635	500	1310	5	1	16503790	347	26.65	0.65	12	0.01	79.00	3222.00	4095	20230112	-48.60	2025	20231023	3.95	2290	-8.08	20240105	2100	0.24	20240118	3330	-36.79	20230420	2025	3.95	20231023	0.88	N	026040	500	86 억	286316	N	N	N	N
22	20240117	160353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2125	-55	5	-2.52	33657155	15875	72.16	2175	2180	2100	2830	1530	2180	2120.14	1.74	-48	2223	2201	2178	2156	2133	2212	2167	87	650	500	1350	5	1	16503790	351	26.90	0.66	12	0.10	79.00	3222.00	4095	20230112	-48.11	2025	20231023	4.94	2290	-7.21	20240105	2100	1.19	20240117	3340	-36.38	20230117	2025	4.94	20231023	0.87	N	026040	500	86 억	286369	N	N	N	N
23	20240117	150355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	-50	5	-2.29	30931630	14591	66.32	2175	2180	2100	2830	1530	2180	2119.91	1.74	134	2223	2201	2178	2156	2133	2212	2167	87	650	500	1350	5	1	16503790	352	26.96	0.66	12	0.09	79.00	3222.00	4095	20230112	-47.99	2025	20231023	5.19	2290	-6.99	20240105	2100	1.43	20240117	3340	-36.23	20230117	2025	5.19	20231023	0.87	N	026040	500	86 억	286369	N	N	N	N
24	20240117	140354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	-60	5	-2.75	23663245	11140	50.64	2175	2180	2100	2830	1530	2180	2124.17	1.74	235	2223	2201	2178	2156	2133	2212	2167	87	650	500	1350	5	1	16503790	350	26.84	0.66	12	0.07	79.00	3222.00	4095	20230112	-48.23	2025	20231023	4.69	2290	-7.42	20240105	2100	0.95	20240117	3340	-36.53	20230117	2025	4.69	20231023	0.87	N	026040	500	86 억	286369	N	N	N	N
25	20240117	130354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	-60	5	-2.75	14224305	6654	30.25	2175	2180	2105	2830	1530	2180	2137.71	1.74	4	2223	2201	2178	2156	2133	2212	2167	87	650	500	1350	5	1	16503790	350	26.84	0.66	12	0.04	79.00	3222.00	4095	20230112	-48.23	2025	20231023	4.69	2290	-7.42	20240105	2105	0.71	20240117	3340	-36.53	20230117	2025	4.69	20231023	0.87	N	026040	500	86 억	286369	N	N	N	N
26	20240117	120355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	-50	5	-2.29	12310240	5753	26.15	2175	2180	2105	2830	1530	2180	2139.79	1.74	-115	2223	2201	2178	2156	2133	2212	2167	87	650	500	1350	5	1	16503790	352	26.96	0.66	12	0.03	79.00	3222.00	4095	20230112	-47.99	2025	20231023	5.19	2290	-6.99	20240105	2105	1.19	20240117	3340	-36.23	20230117	2025	5.19	20231023	0.87	N	026040	500	86 억	286369	N	N	N	N
27	20240117	110355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2145	-35	5	-1.61	6566630	3040	13.82	2175	2180	2120	2830	1530	2180	2160.08	1.74	-273	2223	2201	2178	2156	2133	2212	2167	87	650	500	1350	5	1	16503790	354	27.15	0.67	12	0.02	79.00	3222.00	4095	20230112	-47.62	2025	20231023	5.93	2290	-6.33	20240105	2120	1.18	20240117	3340	-35.78	20230117	2025	5.93	20231023	0.87	N	026040	500	86 억	286369	N	N	N	N
28	20240117	100353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2150	-30	5	-1.38	5906630	2732	12.42	2175	2180	2120	2830	1530	2180	2162.02	1.74	-182	2223	2201	2178	2156	2133	2212	2167	87	650	500	1350	5	1	16503790	355	27.22	0.67	12	0.02	79.00	3222.00	4095	20230112	-47.50	2025	20231023	6.17	2290	-6.11	20240105	2120	1.42	20240117	3340	-35.63	20230117	2025	6.17	20231023	0.87	N	026040	500	86 억	286369	N	N	N	N
29	20240117	090354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2175	-5	5	-0.23	1183200	544	2.47	2175	2175	2175	2830	1530	2180	2175.00	1.74	-6	2223	2201	2178	2156	2133	2212	2167	87	650	500	1350	5	1	16503790	359	27.53	0.68	12	0.00	79.00	3222.00	4095	20230112	-46.89	2025	20231023	7.41	2290	-5.02	20240105	2150	1.16	20240115	3340	-34.88	20230117	2025	7.41	20231023	0.87	N	026040	500	86 억	286369	N	N	N	N
30	20240116	160353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	-35	5	-1.58	47889560	21999	67.25	2170	2200	2155	2875	1555	2215	2176.90	1.74	-1763	2258	2236	2193	2171	2128	2247	2182	87	660	500	1370	5	1	16503790	360	27.59	0.68	12	0.13	79.00	3222.00	4095	20230112	-46.76	2025	20231023	7.65	2290	-4.80	20240105	2150	1.40	20240115	3645	-40.19	20230116	2025	7.65	20231023	0.86	N	026040	500	86 억	287657	N	N	N	N
31	20240116	150354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	-35	5	-1.58	39674160	18219	55.70	2170	2200	2155	2875	1555	2215	2177.63	1.74	-464	2258	2236	2193	2171	2128	2247	2182	87	660	500	1370	5	1	16503790	360	27.59	0.68	12	0.11	79.00	3222.00	4095	20230112	-46.76	2025	20231023	7.65	2290	-4.80	20240105	2150	1.40	20240115	3645	-40.19	20230116	2025	7.65	20231023	0.86	N	026040	500	86 억	287657	N	N	N	N
32	20240116	140354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2190	-25	5	-1.13	26985175	12369	37.81	2170	2200	2155	2875	1555	2215	2181.68	1.74	-1636	2258	2236	2193	2171	2128	2247	2182	87	660	500	1370	5	1	16503790	361	27.72	0.68	12	0.07	79.00	3222.00	4095	20230112	-46.52	2025	20231023	8.15	2290	-4.37	20240105	2150	1.86	20240115	3645	-39.92	20230116	2025	8.15	20231023	0.86	N	026040	500	86 억	287657	N	N	N	N
33	20240116	130353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	-20	5	-0.90	22667870	10392	31.77	2170	2200	2155	2875	1555	2215	2181.28	1.74	-1357	2258	2236	2193	2171	2128	2247	2182	87	660	500	1370	5	1	16503790	362	27.78	0.68	12	0.06	79.00	3222.00	4095	20230112	-46.40	2025	20231023	8.40	2290	-4.15	20240105	2150	2.09	20240115	3645	-39.78	20230116	2025	8.40	20231023	0.86	N	026040	500	86 억	287657	N	N	N	N
34	20240116	120353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	-20	5	-0.90	22425270	10281	31.43	2170	2200	2155	2875	1555	2215	2181.23	1.74	-1357	2258	2236	2193	2171	2128	2247	2182	87	660	500	1370	5	1	16503790	362	27.78	0.68	12	0.06	79.00	3222.00	4095	20230112	-46.40	2025	20231023	8.40	2290	-4.15	20240105	2150	2.09	20240115	3645	-39.78	20230116	2025	8.40	20231023	0.86	N	026040	500	86 억	287657	N	N	N	N
35	20240116	110352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2185	-30	5	-1.35	16384590	7520	22.99	2170	2200	2155	2875	1555	2215	2178.80	1.74	-1313	2258	2236	2193	2171	2128	2247	2182	87	660	500	1370	5	1	16503790	361	27.66	0.68	12	0.05	79.00	3222.00	4095	20230112	-46.64	2025	20231023	7.90	2290	-4.59	20240105	2150	1.63	20240115	3645	-40.05	20230116	2025	7.90	20231023	0.86	N	026040	500	86 억	287657	N	N	N	N
36	20240116	100353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2185	-30	5	-1.35	13255350	6082	18.59	2170	2200	2155	2875	1555	2215	2179.44	1.74	-1289	2258	2236	2193	2171	2128	2247	2182	87	660	500	1370	5	1	16503790	361	27.66	0.68	12	0.04	79.00	3222.00	4095	20230112	-46.64	2025	20231023	7.90	2290	-4.59	20240105	2150	1.63	20240115	3645	-40.05	20230116	2025	7.90	20231023	0.86	N	026040	500	86 억	287657	N	N	N	N
37	20240116	090351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	-20	5	-0.90	2779960	1271	3.89	2170	2200	2170	2875	1555	2215	2187.22	1.74	-248	2258	2236	2193	2171	2128	2247	2182	87	660	500	1370	5	1	16503790	362	27.78	0.68	12	0.01	79.00	3222.00	4095	20230112	-46.40	2025	20231023	8.40	2290	-4.15	20240105	2150	2.09	20240115	3645	-39.78	20230116	2025	8.40	20231023	0.86	N	026040	500	86 억	287657	N	N	N	N
38	20240115	160352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	0	3	0.00	68821335	31594	294.72	2185	2215	2150	2875	1555	2215	2178.30	1.75	-795	2245	2230	2205	2190	2165	2217	2177	87	660	500	1370	5	1	16503790	366	28.04	0.69	12	0.19	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	2290	-3.28	20240105	2150	3.02	20240115	3645	-39.23	20230116	2025	9.38	20231023	0.85	N	026040	500	86 억	288476	N	N	N	N
39	20240115	150353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2160	-55	5	-2.48	62114330	28551	266.33	2185	2215	2150	2875	1555	2215	2175.56	1.75	-527	2245	2230	2205	2190	2165	2217	2177	87	660	500	1370	5	1	16503790	356	27.34	0.67	12	0.17	79.00	3222.00	4095	20230112	-47.25	2025	20231023	6.67	2290	-5.68	20240105	2150	0.47	20240115	3645	-40.74	20230116	2025	6.67	20231023	0.85	N	026040	500	86 억	288476	N	N	N	N
40	20240115	140353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	-45	5	-2.03	53815545	24729	230.68	2185	2215	2155	2875	1555	2215	2176.21	1.75	1574	2245	2230	2205	2190	2165	2217	2177	87	660	500	1370	5	1	16503790	358	27.47	0.67	12	0.15	79.00	3222.00	4095	20230112	-47.01	2025	20231023	7.16	2290	-5.24	20240105	2155	0.70	20240115	3645	-40.47	20230116	2025	7.16	20231023	0.85	N	026040	500	86 억	288476	N	N	N	N
41	20240115	130352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2185	-30	5	-1.35	46785430	21482	200.39	2185	2215	2155	2875	1555	2215	2177.89	1.75	1289	2245	2230	2205	2190	2165	2217	2177	87	660	500	1370	5	1	16503790	361	27.66	0.68	12	0.13	79.00	3222.00	4095	20230112	-46.64	2025	20231023	7.90	2290	-4.59	20240105	2155	1.39	20240115	3645	-40.05	20230116	2025	7.90	20231023	0.85	N	026040	500	86 억	288476	N	N	N	N
42	20240115	120351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-15	5	-0.68	40207285	18458	172.18	2185	2215	2155	2875	1555	2215	2178.31	1.75	466	2245	2230	2205	2190	2165	2217	2177	87	660	500	1370	5	1	16503790	363	27.85	0.68	12	0.11	79.00	3222.00	4095	20230112	-46.28	2025	20231023	8.64	2290	-3.93	20240105	2155	2.09	20240115	3645	-39.64	20230116	2025	8.64	20231023	0.85	N	026040	500	86 억	288476	N	N	N	N
43	20240115	110351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	-20	5	-0.90	23358120	10723	100.03	2185	2205	2155	2875	1555	2215	2178.32	1.75	-103	2245	2230	2205	2190	2165	2217	2177	87	660	500	1370	5	1	16503790	362	27.78	0.68	12	0.06	79.00	3222.00	4095	20230112	-46.40	2025	20231023	8.40	2290	-4.15	20240105	2155	1.86	20240115	3645	-39.78	20230116	2025	8.40	20231023	0.85	N	026040	500	86 억	288476	N	N	N	N
44	20240115	100351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2180	-35	5	-1.58	13858455	6372	59.44	2185	2200	2155	2875	1555	2215	2174.90	1.75	49	2245	2230	2205	2190	2165	2217	2177	87	660	500	1370	5	1	16503790	360	27.59	0.68	12	0.04	79.00	3222.00	4095	20230112	-46.76	2025	20231023	7.65	2290	-4.80	20240105	2155	1.16	20240115	3645	-40.19	20230116	2025	7.65	20231023	0.85	N	026040	500	86 억	288476	N	N	N	N
45	20240115	090351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2185	-30	5	-1.35	227255	104	0.97	2185	2200	2185	2875	1555	2215	2185.14	1.75	-11	2245	2230	2205	2190	2165	2217	2177	87	660	500	1370	5	1	16503790	361	27.66	0.68	12	0.00	79.00	3222.00	4095	20230112	-46.64	2025	20231023	7.90	2290	-4.59	20240105	2160	1.16	20240102	3645	-40.05	20230116	2025	7.90	20231023	0.85	N	026040	500	86 억	288476	N	N	N	N
46	20240112	160350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-5	5	-0.23	23574255	10720	92.73	2220	2220	2180	2885	1555	2220	2199.09	1.76	-1900	2263	2241	2218	2196	2173	2230	2185	87	665	500	1370	5	1	16503790	366	28.04	0.69	12	0.06	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	2290	-3.28	20240105	2160	2.55	20240102	4095	-45.91	20230112	2025	9.38	20231023	0.87	N	026040	500	86 억	290397	N	N	N	N
47	20240112	150351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-20	5	-0.90	19882205	9045	78.24	2220	2220	2180	2885	1555	2220	2198.14	1.76	-1617	2263	2241	2218	2196	2173	2230	2185	87	665	500	1370	5	1	16503790	363	27.85	0.68	12	0.05	79.00	3222.00	4095	20230112	-46.28	2025	20231023	8.64	2290	-3.93	20240105	2160	1.85	20240102	4095	-46.28	20230112	2025	8.64	20231023	0.87	N	026040	500	86 억	290397	N	N	N	N
48	20240112	140351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2205	-15	5	-0.68	15563370	7068	61.14	2220	2220	2180	2885	1555	2220	2201.95	1.76	-1417	2263	2241	2218	2196	2173	2230	2185	87	665	500	1370	5	1	16503790	364	27.91	0.68	12	0.04	79.00	3222.00	4095	20230112	-46.15	2025	20231023	8.89	2290	-3.71	20240105	2160	2.08	20240102	4095	-46.15	20230112	2025	8.89	20231023	0.87	N	026040	500	86 억	290397	N	N	N	N
49	20240112	130350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-10	5	-0.45	14629225	6642	57.46	2220	2220	2180	2885	1555	2220	2202.53	1.76	-1410	2263	2241	2218	2196	2173	2230	2185	87	665	500	1370	5	1	16503790	365	27.97	0.69	12	0.04	79.00	3222.00	4095	20230112	-46.03	2025	20231023	9.14	2290	-3.49	20240105	2160	2.31	20240102	4095	-46.03	20230112	2025	9.14	20231023	0.87	N	026040	500	86 억	290397	N	N	N	N
50	20240112	120350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-20	5	-0.90	9838790	4475	38.71	2220	2220	2180	2885	1555	2220	2198.61	1.76	-1295	2263	2241	2218	2196	2173	2230	2185	87	665	500	1370	5	1	16503790	363	27.85	0.68	12	0.03	79.00	3222.00	4095	20230112	-46.28	2025	20231023	8.64	2290	-3.93	20240105	2160	1.85	20240102	4095	-46.28	20230112	2025	8.64	20231023	0.87	N	026040	500	86 억	290397	N	N	N	N
51	20240112	110349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2205	-15	5	-0.68	5687715	2587	22.38	2220	2220	2190	2885	1555	2220	2198.58	1.76	-843	2263	2241	2218	2196	2173	2230	2185	87	665	500	1370	5	1	16503790	364	27.91	0.68	12	0.02	79.00	3222.00	4095	20230112	-46.15	2025	20231023	8.89	2290	-3.71	20240105	2160	2.08	20240102	4095	-46.15	20230112	2025	8.89	20231023	0.87	N	026040	500	86 억	290397	N	N	N	N
52	20240112	100350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-20	5	-0.90	3498700	1591	13.76	2220	2220	2190	2885	1555	2220	2199.06	1.76	-810	2263	2241	2218	2196	2173	2230	2185	87	665	500	1370	5	1	16503790	363	27.85	0.68	12	0.01	79.00	3222.00	4095	20230112	-46.28	2025	20231023	8.64	2290	-3.93	20240105	2160	1.85	20240102	4095	-46.28	20230112	2025	8.64	20231023	0.87	N	026040	500	86 억	290397	N	N	N	N
53	20240112	090350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	-25	5	-1.13	928125	420	3.63	2220	2220	2195	2885	1555	2220	2209.82	1.76	-111	2263	2241	2218	2196	2173	2230	2185	87	665	500	1370	5	1	16503790	362	27.78	0.68	12	0.00	79.00	3222.00	4095	20230112	-46.40	2025	20231023	8.40	2290	-4.15	20240105	2160	1.62	20240102	4095	-46.40	20230112	2025	8.40	20231023	0.87	N	026040	500	86 억	290397	N	N	N	N
54	20240111	160348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-25	5	-1.11	25508940	11559	70.13	2240	2240	2195	2915	1575	2245	2206.84	1.77	-1067	2291	2267	2226	2202	2161	2247	2182	87	670	500	1390	5	1	16503790	366	28.10	0.69	12	0.07	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	2290	-3.06	20240105	2160	2.78	20240102	4095	-45.79	20230112	2025	9.63	20231023	0.87	N	026040	500	86 억	291504	N	N	N	N
55	20240111	150351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2205	-40	5	-1.78	23421815	10616	64.41	2240	2240	2195	2915	1575	2245	2206.27	1.77	-1047	2291	2267	2226	2202	2161	2247	2182	87	670	500	1390	5	1	16503790	364	27.91	0.68	12	0.06	79.00	3222.00	4095	20230112	-46.15	2025	20231023	8.89	2290	-3.71	20240105	2160	2.08	20240102	4095	-46.15	20230112	2025	8.89	20231023	0.87	N	026040	500	86 억	291504	N	N	N	N
56	20240111	140350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-25	5	-1.11	21219135	9615	58.33	2240	2240	2195	2915	1575	2245	2206.88	1.77	-953	2291	2267	2226	2202	2161	2247	2182	87	670	500	1390	5	1	16503790	366	28.10	0.69	12	0.06	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	2290	-3.06	20240105	2160	2.78	20240102	4095	-45.79	20230112	2025	9.63	20231023	0.87	N	026040	500	86 억	291504	N	N	N	N
57	20240111	130348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-45	5	-2.00	17315870	7847	47.61	2240	2240	2195	2915	1575	2245	2206.69	1.77	-574	2291	2267	2226	2202	2161	2247	2182	87	670	500	1390	5	1	16503790	363	27.85	0.68	12	0.05	79.00	3222.00	4095	20230112	-46.28	2025	20231023	8.64	2290	-3.93	20240105	2160	1.85	20240102	4095	-46.28	20230112	2025	8.64	20231023	0.87	N	026040	500	86 억	291504	N	N	N	N
58	20240111	120349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2205	-40	5	-1.78	11258565	5098	30.93	2240	2240	2195	2915	1575	2245	2208.43	1.77	-416	2291	2267	2226	2202	2161	2247	2182	87	670	500	1390	5	1	16503790	364	27.91	0.68	12	0.03	79.00	3222.00	4095	20230112	-46.15	2025	20231023	8.89	2290	-3.71	20240105	2160	2.08	20240102	4095	-46.15	20230112	2025	8.89	20231023	0.87	N	026040	500	86 억	291504	N	N	N	N
59	20240111	110351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-30	5	-1.34	7751025	3512	21.31	2240	2240	2195	2915	1575	2245	2207.01	1.77	-292	2291	2267	2226	2202	2161	2247	2182	87	670	500	1390	5	1	16503790	366	28.04	0.69	12	0.02	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	2290	-3.28	20240105	2160	2.55	20240102	4095	-45.91	20230112	2025	9.38	20231023	0.87	N	026040	500	86 억	291504	N	N	N	N
60	20240111	100349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-45	5	-2.00	5315690	2404	14.58	2240	2240	2200	2915	1575	2245	2211.19	1.77	-274	2291	2267	2226	2202	2161	2247	2182	87	670	500	1390	5	1	16503790	363	27.85	0.68	12	0.01	79.00	3222.00	4095	20230112	-46.28	2025	20231023	8.64	2290	-3.93	20240105	2160	1.85	20240102	4095	-46.28	20230112	2025	8.64	20231023	0.87	N	026040	500	86 억	291504	N	N	N	N
61	20240111	090348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-10	5	-0.45	399965	179	1.09	2240	2240	2225	2915	1575	2245	2234.44	1.77	-175	2291	2267	2226	2202	2161	2247	2182	87	670	500	1390	5	1	16503790	369	28.29	0.69	12	0.00	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	2290	-2.40	20240105	2160	3.47	20240102	4095	-45.42	20230112	2025	10.37	20231023	0.87	N	026040	500	86 억	291504	N	N	N	N
62	20240110	160348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-5	5	-0.22	36387790	16478	135.91	2250	2250	2185	2925	1575	2250	2208.02	1.77	-816	2303	2276	2248	2221	2193	2262	2207	87	675	500	1390	5	1	16503790	371	28.42	0.70	12	0.10	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	2290	-1.97	20240105	2160	3.94	20240102	4095	-45.18	20230112	2025	10.86	20231023	0.85	N	026040	500	86 억	292368	N	N	N	N
63	20240110	150348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-25	5	-1.11	34895250	15812	130.42	2250	2250	2185	2925	1575	2250	2206.88	1.77	-750	2303	2276	2248	2221	2193	2262	2207	87	675	500	1390	5	1	16503790	367	28.16	0.69	12	0.10	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	2290	-2.84	20240105	2160	3.01	20240102	4095	-45.67	20230112	2025	9.88	20231023	0.85	N	026040	500	86 억	292368	N	N	N	N
64	20240110	140349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-40	5	-1.78	28581650	12944	106.76	2250	2250	2185	2925	1575	2250	2208.10	1.77	-713	2303	2276	2248	2221	2193	2262	2207	87	675	500	1390	5	1	16503790	365	27.97	0.69	12	0.08	79.00	3222.00	4095	20230112	-46.03	2025	20231023	9.14	2290	-3.49	20240105	2160	2.31	20240102	4095	-46.03	20230112	2025	9.14	20231023	0.85	N	026040	500	86 억	292368	N	N	N	N
65	20240110	130348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-35	5	-1.56	26522650	12010	99.06	2250	2250	2185	2925	1575	2250	2208.38	1.77	-683	2303	2276	2248	2221	2193	2262	2207	87	675	500	1390	5	1	16503790	366	28.04	0.69	12	0.07	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	2290	-3.28	20240105	2160	2.55	20240102	4095	-45.91	20230112	2025	9.38	20231023	0.85	N	026040	500	86 억	292368	N	N	N	N
66	20240110	120349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-30	5	-1.33	20312740	9205	75.92	2250	2250	2185	2925	1575	2250	2206.71	1.77	-208	2303	2276	2248	2221	2193	2262	2207	87	675	500	1390	5	1	16503790	366	28.10	0.69	12	0.06	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	2290	-3.06	20240105	2160	2.78	20240102	4095	-45.79	20230112	2025	9.63	20231023	0.85	N	026040	500	86 억	292368	N	N	N	N
67	20240110	110348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-40	5	-1.78	13700850	6206	51.19	2250	2250	2185	2925	1575	2250	2207.68	1.77	464	2303	2276	2248	2221	2193	2262	2207	87	675	500	1390	5	1	16503790	365	27.97	0.69	12	0.04	79.00	3222.00	4095	20230112	-46.03	2025	20231023	9.14	2290	-3.49	20240105	2160	2.31	20240102	4095	-46.03	20230112	2025	9.14	20231023	0.85	N	026040	500	86 억	292368	N	N	N	N
68	20240110	100347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-15	5	-0.67	3467610	1555	12.83	2250	2250	2220	2925	1575	2250	2229.97	1.77	-239	2303	2276	2248	2221	2193	2262	2207	87	675	500	1390	5	1	16503790	369	28.29	0.69	12	0.01	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	2290	-2.40	20240105	2160	3.47	20240102	4095	-45.42	20230112	2025	10.37	20231023	0.85	N	026040	500	86 억	292368	N	N	N	N
69	20240110	090347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-5	5	-0.22	344000	153	1.26	2250	2250	2245	2925	1575	2250	2248.37	1.77	-50	2303	2276	2248	2221	2193	2262	2207	87	675	500	1390	5	1	16503790	371	28.42	0.70	12	0.00	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	2290	-1.97	20240105	2160	3.94	20240102	4095	-45.18	20230112	2025	10.86	20231023	0.85	N	026040	500	86 억	292368	N	N	N	N
70	20240109	160347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	0	3	0.00	27148005	12124	82.26	2275	2275	2220	2925	1575	2250	2239.19	1.78	-1319	2330	2290	2240	2200	2150	2265	2175	87	675	500	1390	5	1	16503790	371	28.48	0.70	12	0.07	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	2290	-1.75	20240105	2160	4.17	20240102	4095	-45.05	20230112	2025	11.11	20231023	0.85	N	026040	500	86 억	293709	N	N	N	N
71	20240109	150348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	0	3	0.00	21171550	9458	64.17	2275	2275	2220	2925	1575	2250	2238.48	1.78	-1340	2330	2290	2240	2200	2150	2265	2175	87	675	500	1390	5	1	16503790	371	28.48	0.70	12	0.06	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	2290	-1.75	20240105	2160	4.17	20240102	4095	-45.05	20230112	2025	11.11	20231023	0.85	N	026040	500	86 억	293709	N	N	N	N
72	20240109	140347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-20	5	-0.89	7640715	3414	23.16	2275	2275	2220	2925	1575	2250	2238.05	1.78	-1008	2330	2290	2240	2200	2150	2265	2175	87	675	500	1390	5	1	16503790	368	28.23	0.69	12	0.02	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	2290	-2.62	20240105	2160	3.24	20240102	4095	-45.54	20230112	2025	10.12	20231023	0.85	N	026040	500	86 억	293709	N	N	N	N
73	20240109	130347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-15	5	-0.67	5377320	2399	16.28	2275	2275	2225	2925	1575	2250	2241.48	1.78	-684	2330	2290	2240	2200	2150	2265	2175	87	675	500	1390	5	1	16503790	369	28.29	0.69	12	0.01	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	2290	-2.40	20240105	2160	3.47	20240102	4095	-45.42	20230112	2025	10.37	20231023	0.85	N	026040	500	86 억	293709	N	N	N	N
74	20240109	120349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-15	5	-0.67	3161525	1407	9.55	2275	2275	2230	2925	1575	2250	2247.00	1.78	-455	2330	2290	2240	2200	2150	2265	2175	87	675	500	1390	5	1	16503790	369	28.29	0.69	12	0.01	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	2290	-2.40	20240105	2160	3.47	20240102	4095	-45.42	20230112	2025	10.37	20231023	0.85	N	026040	500	86 억	293709	N	N	N	N
75	20240109	110347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-10	5	-0.44	2861915	1273	8.64	2275	2275	2230	2925	1575	2250	2248.17	1.78	-371	2330	2290	2240	2200	2150	2265	2175	87	675	500	1390	5	1	16503790	370	28.35	0.70	12	0.01	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	2290	-2.18	20240105	2160	3.70	20240102	4095	-45.30	20230112	2025	10.62	20231023	0.85	N	026040	500	86 억	293709	N	N	N	N
76	20240109	100347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-5	5	-0.22	1545135	684	4.64	2275	2275	2230	2925	1575	2250	2258.97	1.78	-242	2330	2290	2240	2200	2150	2265	2175	87	675	500	1390	5	1	16503790	371	28.42	0.70	12	0.00	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	2290	-1.97	20240105	2160	3.94	20240102	4095	-45.18	20230112	2025	10.86	20231023	0.85	N	026040	500	86 억	293709	N	N	N	N
77	20240109	090347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-5	5	-0.22	714255	314	2.13	2275	2275	2245	2925	1575	2250	2274.70	1.78	-4	2330	2290	2240	2200	2150	2265	2175	87	675	500	1390	5	1	16503790	371	28.42	0.70	12	0.00	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	2290	-1.97	20240105	2160	3.94	20240102	4095	-45.18	20230112	2025	10.86	20231023	0.85	N	026040	500	86 억	293709	N	N	N	N
78	20240108	160347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	25	2	1.12	32677970	14737	190.25	2280	2280	2190	2890	1560	2225	2217.41	1.78	-775	2325	2275	2240	2190	2155	2257	2172	87	665	500	1370	5	1	16503790	371	28.48	0.70	12	0.09	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	2290	-1.75	20240105	2160	4.17	20240102	4095	-45.05	20230112	2025	11.11	20231023	0.86	N	026040	500	86 억	294505	N	N	N	N
79	20240108	150348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-10	5	-0.45	28215945	12730	164.34	2280	2280	2190	2890	1560	2225	2216.49	1.78	-711	2325	2275	2240	2190	2155	2257	2172	87	665	500	1370	5	1	16503790	366	28.04	0.69	12	0.08	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	2290	-3.28	20240105	2160	2.55	20240102	4095	-45.91	20230112	2025	9.38	20231023	0.86	N	026040	500	86 억	294505	N	N	N	N
80	20240108	140347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-15	5	-0.67	19802850	8903	114.94	2280	2280	2195	2890	1560	2225	2224.29	1.78	1316	2325	2275	2240	2190	2155	2257	2172	87	665	500	1370	5	1	16503790	365	27.97	0.69	12	0.05	79.00	3222.00	4095	20230112	-46.03	2025	20231023	9.14	2290	-3.49	20240105	2160	2.31	20240102	4095	-46.03	20230112	2025	9.14	20231023	0.86	N	026040	500	86 억	294505	N	N	N	N
81	20240108	130346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-10	5	-0.45	17168435	7706	99.48	2280	2280	2195	2890	1560	2225	2227.93	1.78	1458	2325	2275	2240	2190	2155	2257	2172	87	665	500	1370	5	1	16503790	366	28.04	0.69	12	0.05	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	2290	-3.28	20240105	2160	2.55	20240102	4095	-45.91	20230112	2025	9.38	20231023	0.86	N	026040	500	86 억	294505	N	N	N	N
82	20240108	120348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	10	2	0.45	14346285	6428	82.98	2280	2280	2215	2890	1560	2225	2231.84	1.78	1609	2325	2275	2240	2190	2155	2257	2172	87	665	500	1370	5	1	16503790	369	28.29	0.69	12	0.04	79.00	3222.00	4095	20230112	-45.42	2025	20231023	10.37	2290	-2.40	20240105	2160	3.47	20240102	4095	-45.42	20230112	2025	10.37	20231023	0.86	N	026040	500	86 억	294505	N	N	N	N
83	20240108	110348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	15	2	0.67	14015540	6280	81.07	2280	2280	2215	2890	1560	2225	2231.77	1.78	1647	2325	2275	2240	2190	2155	2257	2172	87	665	500	1370	5	1	16503790	370	28.35	0.70	12	0.04	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	2290	-2.18	20240105	2160	3.70	20240102	4095	-45.30	20230112	2025	10.62	20231023	0.86	N	026040	500	86 억	294505	N	N	N	N
84	20240108	100348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	15	2	0.67	6028360	2681	34.61	2280	2280	2220	2890	1560	2225	2248.55	1.78	-68	2325	2275	2240	2190	2155	2257	2172	87	665	500	1370	5	1	16503790	370	28.35	0.70	12	0.02	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	2290	-2.18	20240105	2160	3.70	20240102	4095	-45.30	20230112	2025	10.62	20231023	0.86	N	026040	500	86 억	294505	N	N	N	N
85	20240108	090347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	50	2	2.25	2298190	1008	13.01	2280	2280	2260	2890	1560	2225	2279.95	1.78	-4	2325	2275	2240	2190	2155	2257	2172	87	665	500	1370	5	1	16503790	375	28.80	0.71	12	0.01	79.00	3222.00	4095	20230112	-44.44	2025	20231023	12.35	2290	-0.66	20240105	2160	5.32	20240102	4095	-44.44	20230112	2025	12.35	20231023	0.86	N	026040	500	86 억	294505	N	N	N	N
86	20240105	160346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-35	5	-1.55	17464140	7742	64.47	2260	2290	2205	2935	1585	2260	2255.77	1.79	-1465	2313	2286	2253	2226	2193	2300	2240	87	675	500	1400	5	1	16503790	367	28.16	0.69	12	0.05	79.00	3222.00	4095	20230112	-45.67	2025	20231023	9.88	2290	-2.84	20240105	2160	3.01	20240102	4095	-45.67	20230112	2025	9.88	20231023	0.85	N	026040	500	86 억	295991	N	N	N	N
87	20240105	150346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	0	3	0.00	14246030	6310	52.54	2260	2290	2205	2935	1585	2260	2257.69	1.79	-1165	2313	2286	2253	2226	2193	2300	2240	87	675	500	1400	5	1	16503790	373	28.61	0.70	12	0.04	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	2290	-1.31	20240105	2160	4.63	20240102	4095	-44.81	20230112	2025	11.60	20231023	0.85	N	026040	500	86 억	295991	N	N	N	N
88	20240105	140346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	-5	5	-0.22	13165965	5829	48.54	2260	2290	2205	2935	1585	2260	2258.70	1.79	-1078	2313	2286	2253	2226	2193	2300	2240	87	675	500	1400	5	1	16503790	372	28.54	0.70	12	0.04	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	2290	-1.53	20240105	2160	4.40	20240102	4095	-44.93	20230112	2025	11.36	20231023	0.85	N	026040	500	86 억	295991	N	N	N	N
89	20240105	130346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	0	3	0.00	11410755	5051	42.06	2260	2290	2205	2935	1585	2260	2259.11	1.79	-743	2313	2286	2253	2226	2193	2300	2240	87	675	500	1400	5	1	16503790	373	28.61	0.70	12	0.03	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	2290	-1.31	20240105	2160	4.63	20240102	4095	-44.81	20230112	2025	11.60	20231023	0.85	N	026040	500	86 억	295991	N	N	N	N
90	20240105	120346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	10	2	0.44	7139900	3164	26.35	2260	2290	2205	2935	1585	2260	2256.61	1.79	-711	2313	2286	2253	2226	2193	2300	2240	87	675	500	1400	5	1	16503790	375	28.73	0.70	12	0.02	79.00	3222.00	4095	20230112	-44.57	2025	20231023	12.10	2290	-0.87	20240105	2160	5.09	20240102	4095	-44.57	20230112	2025	12.10	20231023	0.85	N	026040	500	86 억	295991	N	N	N	N
91	20240105	110345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	15	2	0.66	6244020	2770	23.07	2260	2290	2205	2935	1585	2260	2254.16	1.79	-686	2313	2286	2253	2226	2193	2300	2240	87	675	500	1400	5	1	16503790	375	28.80	0.71	12	0.02	79.00	3222.00	4095	20230112	-44.44	2025	20231023	12.35	2290	-0.66	20240105	2160	5.32	20240102	4095	-44.44	20230112	2025	12.35	20231023	0.85	N	026040	500	86 억	295991	N	N	N	N
92	20240105	100348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	20	2	0.88	5268960	2340	19.49	2260	2290	2205	2935	1585	2260	2251.69	1.79	-679	2313	2286	2253	2226	2193	2300	2240	87	675	500	1400	5	1	16503790	376	28.86	0.71	12	0.01	79.00	3222.00	4095	20230112	-44.32	2025	20231023	12.59	2290	-0.44	20240105	2160	5.56	20240102	4095	-44.32	20230112	2025	12.59	20231023	0.85	N	026040	500	86 억	295991	N	N	N	N
93	20240105	090346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	5	2	0.22	162730	72	0.60	2260	2265	2260	2935	1585	2260	2260.14	1.79	-49	2313	2286	2253	2226	2193	2300	2240	87	675	500	1400	5	1	16503790	374	28.67	0.70	12	0.00	79.00	3222.00	4095	20230112	-44.69	2025	20231023	11.85	2280	-0.66	20240104	2160	4.86	20240102	4095	-44.69	20230112	2025	11.85	20231023	0.85	N	026040	500	86 억	295991	N	N	N	N
94	20240104	160344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	5	2	0.22	27050825	12009	29.50	2245	2280	2220	2930	1580	2255	2252.55	1.80	-975	2305	2280	2235	2210	2165	2292	2222	87	675	500	1390	5	1	16503790	373	28.61	0.70	12	0.07	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	2280	-0.88	20240104	2160	4.63	20240102	4095	-44.81	20230112	2025	11.60	20231023	0.86	N	026040	500	86 억	296970	N	N	N	N
95	20240104	150345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-25	5	-1.11	25741975	11428	28.08	2245	2280	2220	2930	1580	2255	2252.54	1.80	-897	2305	2280	2235	2210	2165	2292	2222	87	675	500	1390	5	1	16503790	368	28.23	0.69	12	0.07	79.00	3222.00	4095	20230112	-45.54	2025	20231023	10.12	2280	-2.19	20240104	2160	3.24	20240102	4095	-45.54	20230112	2025	10.12	20231023	0.86	N	026040	500	86 억	296970	N	N	N	N
96	20240104	140346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-10	5	-0.44	20664170	9156	22.50	2245	2280	2235	2930	1580	2255	2256.90	1.80	-674	2305	2280	2235	2210	2165	2292	2222	87	675	500	1390	5	1	16503790	371	28.42	0.70	12	0.06	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	2280	-1.54	20240104	2160	3.94	20240102	4095	-45.18	20230112	2025	10.86	20231023	0.86	N	026040	500	86 억	296970	N	N	N	N
97	20240104	130346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	5	2	0.22	18391220	8144	20.01	2245	2280	2235	2930	1580	2255	2258.25	1.80	-583	2305	2280	2235	2210	2165	2292	2222	87	675	500	1390	5	1	16503790	373	28.61	0.70	12	0.05	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	2280	-0.88	20240104	2160	4.63	20240102	4095	-44.81	20230112	2025	11.60	20231023	0.86	N	026040	500	86 억	296970	N	N	N	N
98	20240104	120344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	5	2	0.22	14483430	6410	15.75	2245	2280	2235	2930	1580	2255	2259.51	1.80	-458	2305	2280	2235	2210	2165	2292	2222	87	675	500	1390	5	1	16503790	373	28.61	0.70	12	0.04	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	2280	-0.88	20240104	2160	4.63	20240102	4095	-44.81	20230112	2025	11.60	20231023	0.86	N	026040	500	86 억	296970	N	N	N	N
99	20240104	110344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	5	2	0.22	11446955	5064	12.44	2245	2280	2235	2930	1580	2255	2260.46	1.80	-455	2305	2280	2235	2210	2165	2292	2222	87	675	500	1390	5	1	16503790	373	28.61	0.70	12	0.03	79.00	3222.00	4095	20230112	-44.81	2025	20231023	11.60	2280	-0.88	20240104	2160	4.63	20240102	4095	-44.81	20230112	2025	11.60	20231023	0.86	N	026040	500	86 억	296970	N	N	N	N
100	20240104	100344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	10	2	0.44	6130285	2707	6.65	2245	2280	2235	2930	1580	2255	2264.60	1.80	-454	2305	2280	2235	2210	2165	2292	2222	87	675	500	1390	5	1	16503790	374	28.67	0.70	12	0.02	79.00	3222.00	4095	20230112	-44.69	2025	20231023	11.85	2280	-0.66	20240104	2160	4.86	20240102	4095	-44.69	20230112	2025	11.85	20231023	0.86	N	026040	500	86 억	296970	N	N	N	N
101	20240104	090346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-5	5	-0.22	936345	417	1.02	2245	2250	2235	2930	1580	2255	2245.43	1.80	-133	2305	2280	2235	2210	2165	2292	2222	87	675	500	1390	5	1	16503790	371	28.48	0.70	12	0.00	79.00	3222.00	4095	20230112	-45.05	2025	20231023	11.11	2260	-0.44	20240103	2160	4.17	20240102	4095	-45.05	20230112	2025	11.11	20231023	0.86	N	026040	500	86 억	296970	N	N	N	N
102	20240103	160344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	40	2	1.81	90201270	40701	110.82	2200	2260	2190	2875	1555	2215	2216.19	1.81	-1451	2258	2236	2198	2176	2138	2247	2187	87	660	500	1370	5	1	16503790	372	28.54	0.70	12	0.25	79.00	3222.00	4095	20230112	-44.93	2025	20231023	11.36	2260	-0.22	20240103	2160	4.40	20240102	4095	-44.93	20230112	2025	11.36	20231023	0.86	N	026040	500	86 억	298441	N	N	N	N
103	20240103	150343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	30	2	1.35	80965150	36590	99.63	2200	2260	2190	2875	1555	2215	2212.77	1.81	-213	2258	2236	2198	2176	2138	2247	2187	87	660	500	1370	5	1	16503790	371	28.42	0.70	12	0.22	79.00	3222.00	4095	20230112	-45.18	2025	20231023	10.86	2260	-0.66	20240103	2160	3.94	20240102	4095	-45.18	20230112	2025	10.86	20231023	0.86	N	026040	500	86 억	298441	N	N	N	N
104	20240103	140341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	5	2	0.23	53539650	24234	65.98	2200	2225	2190	2875	1555	2215	2209.28	1.81	-987	2258	2236	2198	2176	2138	2247	2187	87	660	500	1370	5	1	16503790	366	28.10	0.69	12	0.15	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	2225	-0.22	20240103	2160	2.78	20240102	4095	-45.79	20230112	2025	9.63	20231023	0.86	N	026040	500	86 억	298441	N	N	N	N
105	20240103	130344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	5	2	0.23	20936175	9482	25.82	2200	2225	2190	2875	1555	2215	2207.99	1.81	-853	2258	2236	2198	2176	2138	2247	2187	87	660	500	1370	5	1	16503790	366	28.10	0.69	12	0.06	79.00	3222.00	4095	20230112	-45.79	2025	20231023	9.63	2225	-0.22	20240103	2160	2.78	20240102	4095	-45.79	20230112	2025	9.63	20231023	0.86	N	026040	500	86 억	298441	N	N	N	N
106	20240103	120346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-5	5	-0.23	13519735	6128	16.69	2200	2215	2190	2875	1555	2215	2206.22	1.81	-739	2258	2236	2198	2176	2138	2247	2187	87	660	500	1370	5	1	16503790	365	27.97	0.69	12	0.04	79.00	3222.00	4095	20230112	-46.03	2025	20231023	9.14	2220	-0.45	20240102	2160	2.31	20240102	4095	-46.03	20230112	2025	9.14	20231023	0.86	N	026040	500	86 억	298441	N	N	N	N
107	20240103	110343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-5	5	-0.23	12924150	5858	15.95	2200	2215	2190	2875	1555	2215	2206.24	1.81	-722	2258	2236	2198	2176	2138	2247	2187	87	660	500	1370	5	1	16503790	365	27.97	0.69	12	0.04	79.00	3222.00	4095	20230112	-46.03	2025	20231023	9.14	2220	-0.45	20240102	2160	2.31	20240102	4095	-46.03	20230112	2025	9.14	20231023	0.86	N	026040	500	86 억	298441	N	N	N	N
108	20240103	100343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	0	3	0.00	6556945	2970	8.09	2200	2215	2200	2875	1555	2215	2207.73	1.81	-714	2258	2236	2198	2176	2138	2247	2187	87	660	500	1370	5	1	16503790	366	28.04	0.69	12	0.02	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	2220	-0.23	20240102	2160	2.55	20240102	4095	-45.91	20230112	2025	9.38	20231023	0.86	N	026040	500	86 억	298441	N	N	N	N
109	20240103	090342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	0	3	0.00	4105380	1863	5.07	2200	2215	2200	2875	1555	2215	2203.64	1.81	-587	2258	2236	2198	2176	2138	2247	2187	87	660	500	1370	5	1	16503790	366	28.04	0.69	12	0.01	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	2220	-0.23	20240102	2160	2.55	20240102	4095	-45.91	20230112	2025	9.38	20231023	0.86	N	026040	500	86 억	298441	N	N	N	N
110	20240102	160343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-25	5	-1.12	80903570	36727	188.97	2195	2220	2160	2910	1570	2240	2202.84	1.81	-806	2300	2270	2220	2190	2140	2285	2205	87	670	500	1380	5	1	16503790	366	28.04	0.69	12	0.22	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	2220	-0.23	20240102	2160	2.55	20240102	4095	-45.91	20230112	2025	9.38	20231023	0.87	N	026040	500	86 억	299267	N	N	N	N
111	20240102	150342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-25	5	-1.12	75781690	34413	177.07	2195	2220	2160	2910	1570	2240	2202.12	1.81	-273	2300	2270	2220	2190	2140	2285	2205	87	670	500	1380	5	1	16503790	366	28.04	0.69	12	0.21	79.00	3222.00	4095	20230112	-45.91	2025	20231023	9.38	2220	-0.23	20240102	2160	2.55	20240102	4095	-45.91	20230112	2025	9.38	20231023	0.87	N	026040	500	86 억	299267	N	N	N	N
112	20240102	140344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-30	5	-1.34	50730365	23071	118.71	2195	2220	2160	2910	1570	2240	2198.88	1.81	-96	2300	2270	2220	2190	2140	2285	2205	87	670	500	1380	5	1	16503790	365	27.97	0.69	12	0.14	79.00	3222.00	4095	20230112	-46.03	2025	20231023	9.14	2220	-0.45	20240102	2160	2.31	20240102	4095	-46.03	20230112	2025	9.14	20231023	0.87	N	026040	500	86 억	299267	N	N	N	N
113	20240102	130341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-30	5	-1.34	41693280	18976	97.64	2195	2220	2160	2910	1570	2240	2197.16	1.81	4	2300	2270	2220	2190	2140	2285	2205	87	670	500	1380	5	1	16503790	365	27.97	0.69	12	0.11	79.00	3222.00	4095	20230112	-46.03	2025	20231023	9.14	2220	-0.45	20240102	2160	2.31	20240102	4095	-46.03	20230112	2025	9.14	20231023	0.87	N	026040	500	86 억	299267	N	N	N	N
114	20240102	120341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2205	-35	5	-1.56	37258965	16968	87.31	2195	2215	2160	2910	1570	2240	2195.84	1.81	58	2300	2270	2220	2190	2140	2285	2205	87	670	500	1380	5	1	16503790	364	27.91	0.68	12	0.10	79.00	3222.00	4095	20230112	-46.15	2025	20231023	8.89	2215	-0.45	20240102	2160	2.08	20240102	4095	-46.15	20230112	2025	8.89	20231023	0.87	N	026040	500	86 억	299267	N	N	N	N
115	20240102	110341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2185	-55	5	-2.46	14970615	6846	35.23	2195	2215	2160	2910	1570	2240	2186.77	1.81	223	2300	2270	2220	2190	2140	2285	2205	87	670	500	1380	5	1	16503790	361	27.66	0.68	12	0.04	79.00	3222.00	4095	20230112	-46.64	2025	20231023	7.90	2215	-1.35	20240102	2160	1.16	20240102	4095	-46.64	20230112	2025	7.90	20231023	0.87	N	026040	500	86 억	299267	N	N	N	N
116	20240102	100337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	-45	5	-2.01	4291300	1955	10.06	2195	2210	2190	2910	1570	2240	2195.04	1.81	524	2300	2270	2220	2190	2140	2285	2205	87	670	500	1380	5	1	16503790	362	27.78	0.68	12	0.01	79.00	3222.00	4095	20230112	-46.40	2025	20231023	8.40	2210	-0.68	20240102	2190	0.23	20240102	4095	-46.40	20230112	2025	8.40	20231023	0.87	N	026040	500	86 억	299267	N	N	N	N
117	20240102	090334	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	1.81	0	2300	2270	2220	2190	2140	2285	2205	87	670	500	1380	5	1	16503790	370	28.35	0.70	12	0.00	79.00	3222.00	4095	20230112	-45.30	2025	20231023	10.62	0	0.00	0	0	0.00	0	4095	-45.30	20230112	2025	10.62	20231023	0.87	N	026040	500	86 억	299267	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History