KissMeData/043910/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	foreignNetBuyingQuantity	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	20240123	120508	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	7	2	0.66	200637559	189878	92.95	1062	1069	1045	1371	739	1055	1056.67	2.57	0	37099	1073	1064	1057	1048	1041	1060	1044	407	316	500	750	1	1	81391457	864	212.40	1.27	12	0.23	5.00	838.00	1719	20230717	-38.22	997	20231020	6.52	1097	-3.19	20240111	1036	2.51	20240117	1719	-38.22	20230717	997	6.52	20231020	1.16	N	043910	500	406 억	2092887	N	N	2	N	N
3	20240123	110507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	1	2	0.09	109408569	104023	50.92	1062	1062	1045	1371	739	1055	1051.77	2.57	0	3244	1073	1064	1057	1048	1041	1060	1044	407	316	500	750	1	1	81391457	859	211.20	1.26	12	0.13	5.00	838.00	1719	20230717	-38.57	997	20231020	5.92	1097	-3.74	20240111	1036	1.93	20240117	1719	-38.57	20230717	997	5.92	20231020	1.16	N	043910	500	406 억	2092887	N	N	2	N	N
4	20240123	100505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	3	2	0.28	80110197	76278	37.34	1062	1062	1045	1371	739	1055	1050.24	2.57	0	-5618	1073	1064	1057	1048	1041	1060	1044	407	316	500	750	1	1	81391457	861	211.60	1.26	12	0.09	5.00	838.00	1719	20230717	-38.45	997	20231020	6.12	1097	-3.56	20240111	1036	2.12	20240117	1719	-38.45	20230717	997	6.12	20231020	1.16	N	043910	500	406 억	2092887	N	N	2	N	N
5	20240123	090505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	0	3	0.00	4868655	4598	2.25	1062	1062	1055	1371	739	1055	1058.86	2.57	0	-3233	1073	1064	1057	1048	1041	1060	1044	407	316	500	750	1	1	81391457	859	211.00	1.26	12	0.01	5.00	838.00	1719	20230717	-38.63	997	20231020	5.82	1097	-3.83	20240111	1036	1.83	20240117	1719	-38.63	20230717	997	5.82	20231020	1.16	N	043910	500	406 억	2092887	N	N	2	N	N
6	20240119	160502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	11	2	1.06	414832107	392027	208.93	1041	1068	1041	1352	728	1040	1058.17	2.47	0	154778	1048	1043	1040	1035	1032	1046	1038	407	312	500	740	1	1	81391457	855	210.20	1.25	12	0.48	5.00	838.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	1036	1.45	20240117	1719	-38.86	20230717	997	5.42	20231020	1.16	N	043910	500	406 억	2012453	N	N	4	N	N
7	20240119	150504	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	13	2	1.25	403511205	381254	203.19	1041	1068	1041	1352	728	1040	1058.38	2.47	0	151575	1048	1043	1040	1035	1032	1046	1038	407	312	500	740	1	1	81391457	857	210.60	1.26	12	0.47	5.00	838.00	1719	20230717	-38.74	997	20231020	5.62	1097	-4.01	20240111	1036	1.64	20240117	1719	-38.74	20230717	997	5.62	20231020	1.16	N	043910	500	406 억	2012453	N	N	6	N	N
8	20240119	140502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	20	2	1.92	372830463	352127	187.67	1041	1068	1041	1352	728	1040	1058.80	2.47	0	152441	1048	1043	1040	1035	1032	1046	1038	407	312	500	740	1	1	81391457	863	212.00	1.26	12	0.43	5.00	838.00	1719	20230717	-38.34	997	20231020	6.32	1097	-3.37	20240111	1036	2.32	20240117	1719	-38.34	20230717	997	6.32	20231020	1.16	N	043910	500	406 억	2012453	N	N	6	N	N
9	20240119	130504	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	19	2	1.83	314666135	297221	158.41	1041	1068	1041	1352	728	1040	1058.69	2.47	0	151024	1048	1043	1040	1035	1032	1046	1038	407	312	500	740	1	1	81391457	862	211.80	1.26	12	0.37	5.00	838.00	1719	20230717	-38.39	997	20231020	6.22	1097	-3.46	20240111	1036	2.22	20240117	1719	-38.39	20230717	997	6.22	20231020	1.16	N	043910	500	406 억	2012453	N	N	6	N	N
10	20240119	120506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	18	2	1.73	288249874	272260	145.10	1041	1068	1041	1352	728	1040	1058.73	2.47	0	150995	1048	1043	1040	1035	1032	1046	1038	407	312	500	740	1	1	81391457	861	211.60	1.26	12	0.33	5.00	838.00	1719	20230717	-38.45	997	20231020	6.12	1097	-3.56	20240111	1036	2.12	20240117	1719	-38.45	20230717	997	6.12	20231020	1.16	N	043910	500	406 억	2012453	N	N	6	N	N
11	20240119	110505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	18	2	1.73	257952878	243698	129.88	1041	1068	1041	1352	728	1040	1058.49	2.47	0	142913	1048	1043	1040	1035	1032	1046	1038	407	312	500	740	1	1	81391457	861	211.60	1.26	12	0.30	5.00	838.00	1719	20230717	-38.45	997	20231020	6.12	1097	-3.56	20240111	1036	2.12	20240117	1719	-38.45	20230717	997	6.12	20231020	1.16	N	043910	500	406 억	2012453	N	N	6	N	N
12	20240119	100508	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	18	2	1.73	134148547	126993	67.68	1041	1064	1041	1352	728	1040	1056.35	2.47	0	79526	1048	1043	1040	1035	1032	1046	1038	407	312	500	740	1	1	81391457	861	211.60	1.26	12	0.16	5.00	838.00	1719	20230717	-38.45	997	20231020	6.12	1097	-3.56	20240111	1036	2.12	20240117	1719	-38.45	20230717	997	6.12	20231020	1.16	N	043910	500	406 억	2012453	N	N	6	N	N
13	20240119	090502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1048	8	2	0.77	6814166	6522	3.48	1041	1048	1041	1352	728	1040	1044.80	2.47	0	424	1048	1043	1040	1035	1032	1046	1038	407	312	500	740	1	1	81391457	853	209.60	1.25	12	0.01	5.00	838.00	1719	20230717	-39.03	997	20231020	5.12	1097	-4.47	20240111	1036	1.16	20240117	1719	-39.03	20230717	997	5.12	20231020	1.16	N	043910	500	406 억	2012453	N	N	6	N	N
14	20240118	160502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	1	2	0.10	193501179	185808	48.62	1037	1045	1037	1350	728	1039	1041.40	2.45	0	14571	1070	1054	1045	1029	1020	1050	1025	407	311	500	740	1	1	81391457	846	208.00	1.24	12	0.23	5.00	838.00	1719	20230717	-39.50	997	20231020	4.31	1097	-5.20	20240111	1036	0.39	20240117	1719	-39.50	20230717	997	4.31	20231020	1.17	N	043910	500	406 억	1992986	N	N	6	N	N
15	20240118	150503	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	4	2	0.38	188254470	180767	47.30	1037	1045	1037	1350	728	1039	1041.42	2.45	0	14429	1070	1054	1045	1029	1020	1050	1025	407	311	500	740	1	1	81391457	849	208.60	1.24	12	0.22	5.00	838.00	1719	20230717	-39.33	997	20231020	4.61	1097	-4.92	20240111	1036	0.68	20240117	1719	-39.33	20230717	997	4.61	20231020	1.17	N	043910	500	406 억	1992986	N	N	16	N	N
16	20240118	140502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	4	2	0.38	174103343	167175	43.74	1037	1045	1037	1350	728	1039	1041.44	2.45	0	14795	1070	1054	1045	1029	1020	1050	1025	407	311	500	740	1	1	81391457	849	208.60	1.24	12	0.21	5.00	838.00	1719	20230717	-39.33	997	20231020	4.61	1097	-4.92	20240111	1036	0.68	20240117	1719	-39.33	20230717	997	4.61	20231020	1.17	N	043910	500	406 억	1992986	N	N	16	N	N
17	20240118	130502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1044	5	2	0.48	144641561	138957	36.36	1037	1045	1037	1350	728	1039	1040.91	2.45	0	22983	1070	1054	1045	1029	1020	1050	1025	407	311	500	740	1	1	81391457	850	208.80	1.25	12	0.17	5.00	838.00	1719	20230717	-39.27	997	20231020	4.71	1097	-4.83	20240111	1036	0.77	20240117	1719	-39.27	20230717	997	4.71	20231020	1.17	N	043910	500	406 억	1992986	N	N	16	N	N
18	20240118	120504	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	4	2	0.38	128439274	123413	32.29	1037	1045	1037	1350	728	1039	1040.73	2.45	0	21391	1070	1054	1045	1029	1020	1050	1025	407	311	500	740	1	1	81391457	849	208.60	1.24	12	0.15	5.00	838.00	1719	20230717	-39.33	997	20231020	4.61	1097	-4.92	20240111	1036	0.68	20240117	1719	-39.33	20230717	997	4.61	20231020	1.17	N	043910	500	406 억	1992986	N	N	16	N	N
19	20240118	110504	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	2	2	0.19	91612814	88026	23.03	1037	1045	1037	1350	728	1039	1040.75	2.45	0	23543	1070	1054	1045	1029	1020	1050	1025	407	311	500	740	1	1	81391457	847	208.20	1.24	12	0.11	5.00	838.00	1719	20230717	-39.44	997	20231020	4.41	1097	-5.10	20240111	1036	0.48	20240117	1719	-39.44	20230717	997	4.41	20231020	1.17	N	043910	500	406 억	1992986	N	N	16	N	N
20	20240118	100502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	2	2	0.19	66511025	63933	16.73	1037	1045	1037	1350	728	1039	1040.32	2.45	0	13427	1070	1054	1045	1029	1020	1050	1025	407	311	500	740	1	1	81391457	847	208.20	1.24	12	0.08	5.00	838.00	1719	20230717	-39.44	997	20231020	4.41	1097	-5.10	20240111	1036	0.48	20240117	1719	-39.44	20230717	997	4.41	20231020	1.17	N	043910	500	406 억	1992986	N	N	16	N	N
21	20240118	090502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1044	5	2	0.48	3441847	3316	0.87	1037	1045	1037	1350	728	1039	1037.95	2.45	0	-40	1070	1054	1045	1029	1020	1050	1025	407	311	500	740	1	1	81391457	850	208.80	1.25	12	0.00	5.00	838.00	1719	20230717	-39.27	997	20231020	4.71	1097	-4.83	20240111	1036	0.77	20240117	1719	-39.27	20230717	997	4.71	20231020	1.17	N	043910	500	406 억	1992986	N	N	16	N	N
22	20240117	160500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	-19	5	-1.80	397795120	382092	180.10	1058	1061	1036	1375	741	1058	1041.10	2.60	0	-120923	1080	1069	1061	1050	1042	1065	1046	407	317	500	760	1	1	81391457	846	207.80	1.24	12	0.47	5.00	838.00	1719	20230717	-39.56	997	20231020	4.21	1097	-5.29	20240111	1036	0.29	20240117	1719	-39.56	20230717	997	4.21	20231020	1.17	N	043910	500	406 억	2113909	N	N	16	N	N
23	20240117	150503	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	-19	5	-1.80	362291930	347880	163.97	1058	1061	1036	1375	741	1058	1041.43	2.60	0	-113907	1080	1069	1061	1050	1042	1065	1046	407	317	500	760	1	1	81391457	846	207.80	1.24	12	0.43	5.00	838.00	1719	20230717	-39.56	997	20231020	4.21	1097	-5.29	20240111	1036	0.29	20240117	1719	-39.56	20230717	997	4.21	20231020	1.17	N	043910	500	406 억	2113909	N	N	7	N	N
24	20240117	140501	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	-19	5	-1.80	305320087	292968	138.09	1058	1061	1036	1375	741	1058	1042.16	2.60	0	-110507	1080	1069	1061	1050	1042	1065	1046	407	317	500	760	1	1	81391457	846	207.80	1.24	12	0.36	5.00	838.00	1719	20230717	-39.56	997	20231020	4.21	1097	-5.29	20240111	1036	0.29	20240117	1719	-39.56	20230717	997	4.21	20231020	1.17	N	043910	500	406 억	2113909	N	N	7	N	N
25	20240117	130502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1038	-20	5	-1.89	269264377	258231	121.72	1058	1061	1036	1375	741	1058	1042.73	2.60	0	-108595	1080	1069	1061	1050	1042	1065	1046	407	317	500	760	1	1	81391457	845	207.60	1.24	12	0.32	5.00	838.00	1719	20230717	-39.62	997	20231020	4.11	1097	-5.38	20240111	1036	0.19	20240117	1719	-39.62	20230717	997	4.11	20231020	1.17	N	043910	500	406 억	2113909	N	N	7	N	N
26	20240117	120503	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	-17	5	-1.61	184891303	176975	83.42	1058	1061	1041	1375	741	1058	1044.73	2.60	0	-68049	1080	1069	1061	1050	1042	1065	1046	407	317	500	760	1	1	81391457	847	208.20	1.24	12	0.22	5.00	838.00	1719	20230717	-39.44	997	20231020	4.41	1097	-5.10	20240111	1041	0.00	20240117	1719	-39.44	20230717	997	4.41	20231020	1.17	N	043910	500	406 억	2113909	N	N	7	N	N
27	20240117	110503	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	-16	5	-1.51	144604429	138312	65.19	1058	1061	1041	1375	741	1058	1045.49	2.60	0	-46104	1080	1069	1061	1050	1042	1065	1046	407	317	500	760	1	1	81391457	848	208.40	1.24	12	0.17	5.00	838.00	1719	20230717	-39.38	997	20231020	4.51	1097	-5.01	20240111	1041	0.10	20240117	1719	-39.38	20230717	997	4.51	20231020	1.17	N	043910	500	406 억	2113909	N	N	7	N	N
28	20240117	100500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	-15	5	-1.42	101411775	96863	45.66	1058	1061	1041	1375	741	1058	1046.96	2.60	0	-36774	1080	1069	1061	1050	1042	1065	1046	407	317	500	760	1	1	81391457	849	208.60	1.24	12	0.12	5.00	838.00	1719	20230717	-39.33	997	20231020	4.61	1097	-4.92	20240111	1041	0.19	20240117	1719	-39.33	20230717	997	4.61	20231020	1.17	N	043910	500	406 억	2113909	N	N	7	N	N
29	20240117	090502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	3	2	0.28	5290572	4992	2.35	1058	1061	1058	1375	741	1058	1059.81	2.60	0	-1469	1080	1069	1061	1050	1042	1065	1046	407	317	500	760	1	1	81391457	864	212.20	1.27	12	0.01	5.00	838.00	1719	20230717	-38.28	997	20231020	6.42	1097	-3.28	20240111	1049	1.14	20240102	1719	-38.28	20230717	997	6.42	20231020	1.17	N	043910	500	406 억	2113909	N	N	7	N	N
30	20240116	160500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	-6	5	-0.56	224725345	212142	104.86	1063	1072	1053	1383	745	1064	1059.32	2.63	0	-29420	1084	1073	1062	1051	1040	1079	1057	407	319	500	760	1	1	81391457	861	211.60	1.26	12	0.26	5.00	838.00	1719	20230717	-38.45	997	20231020	6.12	1097	-3.56	20240111	1049	0.86	20240102	1719	-38.45	20230717	997	6.12	20231020	1.16	N	043910	500	406 억	2143329	N	N	7	N	N
31	20240116	150500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	-6	5	-0.56	211143110	199291	98.50	1063	1072	1053	1383	745	1064	1059.47	2.63	0	-27146	1084	1073	1062	1051	1040	1079	1057	407	319	500	760	1	1	81391457	861	211.60	1.26	12	0.24	5.00	838.00	1719	20230717	-38.45	997	20231020	6.12	1097	-3.56	20240111	1049	0.86	20240102	1719	-38.45	20230717	997	6.12	20231020	1.16	N	043910	500	406 억	2143329	N	N	9	N	N
32	20240116	140501	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	-4	5	-0.38	183669341	173354	85.68	1063	1072	1053	1383	745	1064	1059.50	2.63	0	-11790	1084	1073	1062	1051	1040	1079	1057	407	319	500	760	1	1	81391457	863	212.00	1.26	12	0.21	5.00	838.00	1719	20230717	-38.34	997	20231020	6.32	1097	-3.37	20240111	1049	1.05	20240102	1719	-38.34	20230717	997	6.32	20231020	1.16	N	043910	500	406 억	2143329	N	N	9	N	N
33	20240116	130501	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	-6	5	-0.56	176294879	166379	82.24	1063	1072	1053	1383	745	1064	1059.60	2.63	0	-10558	1084	1073	1062	1051	1040	1079	1057	407	319	500	760	1	1	81391457	861	211.60	1.26	12	0.20	5.00	838.00	1719	20230717	-38.45	997	20231020	6.12	1097	-3.56	20240111	1049	0.86	20240102	1719	-38.45	20230717	997	6.12	20231020	1.16	N	043910	500	406 억	2143329	N	N	9	N	N
34	20240116	120500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	-4	5	-0.38	155286267	146526	72.42	1063	1072	1053	1383	745	1064	1059.79	2.63	0	-11291	1084	1073	1062	1051	1040	1079	1057	407	319	500	760	1	1	81391457	863	212.00	1.26	12	0.18	5.00	838.00	1719	20230717	-38.34	997	20231020	6.32	1097	-3.37	20240111	1049	1.05	20240102	1719	-38.34	20230717	997	6.32	20231020	1.16	N	043910	500	406 억	2143329	N	N	9	N	N
35	20240116	110459	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	-4	5	-0.38	140904221	132936	65.71	1063	1072	1053	1383	745	1064	1059.94	2.63	0	-8451	1084	1073	1062	1051	1040	1079	1057	407	319	500	760	1	1	81391457	863	212.00	1.26	12	0.16	5.00	838.00	1719	20230717	-38.34	997	20231020	6.32	1097	-3.37	20240111	1049	1.05	20240102	1719	-38.34	20230717	997	6.32	20231020	1.16	N	043910	500	406 억	2143329	N	N	9	N	N
36	20240116	100500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	-5	5	-0.47	88628585	83383	41.21	1063	1072	1057	1383	745	1064	1062.91	2.63	0	-14149	1084	1073	1062	1051	1040	1079	1057	407	319	500	760	1	1	81391457	862	211.80	1.26	12	0.10	5.00	838.00	1719	20230717	-38.39	997	20231020	6.22	1097	-3.46	20240111	1049	0.95	20240102	1719	-38.39	20230717	997	6.22	20231020	1.16	N	043910	500	406 억	2143329	N	N	9	N	N
37	20240116	090458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	-3	5	-0.28	5740471	5406	2.67	1063	1063	1060	1383	745	1064	1061.87	2.63	0	2086	1084	1073	1062	1051	1040	1079	1057	407	319	500	760	1	1	81391457	864	212.20	1.27	12	0.01	5.00	838.00	1719	20230717	-38.28	997	20231020	6.42	1097	-3.28	20240111	1049	1.14	20240102	1719	-38.28	20230717	997	6.42	20231020	1.16	N	043910	500	406 억	2143329	N	N	9	N	N
38	20240115	160459	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	2	2	0.19	212640064	199835	62.21	1062	1073	1051	1380	744	1062	1064.08	2.59	-12669	38704	1107	1084	1067	1044	1027	1076	1036	407	318	500	760	1	1	81391457	866	212.80	1.27	12	0.25	5.00	838.00	1719	20230717	-38.10	997	20231020	6.72	1097	-3.01	20240111	1049	1.43	20240102	1719	-38.10	20230717	997	6.72	20231020	1.22	N	043910	500	406 억	2104634	N	N	9	N	N
39	20240115	150500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	3	2	0.28	183642354	172548	53.71	1062	1073	1051	1380	744	1062	1064.30	2.59	-12669	29732	1107	1084	1067	1044	1027	1076	1036	407	318	500	760	1	1	81391457	867	213.00	1.27	12	0.21	5.00	838.00	1719	20230717	-38.05	997	20231020	6.82	1097	-2.92	20240111	1049	1.53	20240102	1719	-38.05	20230717	997	6.82	20231020	1.22	N	043910	500	406 억	2104634	N	N	14	N	N
40	20240115	140500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	1	2	0.09	169307518	159058	49.51	1062	1073	1051	1380	744	1062	1064.44	2.59	-12669	30142	1107	1084	1067	1044	1027	1076	1036	407	318	500	760	1	1	81391457	865	212.60	1.27	12	0.20	5.00	838.00	1719	20230717	-38.16	997	20231020	6.62	1097	-3.10	20240111	1049	1.33	20240102	1719	-38.16	20230717	997	6.62	20231020	1.22	N	043910	500	406 억	2104634	N	N	14	N	N
41	20240115	130458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1067	5	2	0.47	155017879	145637	45.33	1062	1073	1051	1380	744	1062	1064.41	2.59	-12669	34582	1107	1084	1067	1044	1027	1076	1036	407	318	500	760	1	1	81391457	868	213.40	1.27	12	0.18	5.00	838.00	1719	20230717	-37.93	997	20231020	7.02	1097	-2.73	20240111	1049	1.72	20240102	1719	-37.93	20230717	997	7.02	20231020	1.22	N	043910	500	406 억	2104634	N	N	14	N	N
42	20240115	120458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1068	6	2	0.56	141756177	133210	41.47	1062	1073	1051	1380	744	1062	1064.16	2.59	-12669	35340	1107	1084	1067	1044	1027	1076	1036	407	318	500	760	1	1	81391457	869	213.60	1.27	12	0.16	5.00	838.00	1719	20230717	-37.87	997	20231020	7.12	1097	-2.64	20240111	1049	1.81	20240102	1719	-37.87	20230717	997	7.12	20231020	1.22	N	043910	500	406 억	2104634	N	N	14	N	N
43	20240115	110458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	1	2	0.09	108563236	102037	31.76	1062	1073	1051	1380	744	1062	1063.96	2.59	-12669	37111	1107	1084	1067	1044	1027	1076	1036	407	318	500	760	1	1	81391457	865	212.60	1.27	12	0.13	5.00	838.00	1719	20230717	-38.16	997	20231020	6.62	1097	-3.10	20240111	1049	1.33	20240102	1719	-38.16	20230717	997	6.62	20231020	1.22	N	043910	500	406 억	2104634	N	N	14	N	N
44	20240115	100457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1072	10	2	0.94	86992350	81835	25.47	1062	1073	1051	1380	744	1062	1063.02	2.59	-12669	30846	1107	1084	1067	1044	1027	1076	1036	407	318	500	760	1	1	81391457	873	214.40	1.28	12	0.10	5.00	838.00	1719	20230717	-37.64	997	20231020	7.52	1097	-2.28	20240111	1049	2.19	20240102	1719	-37.64	20230717	997	7.52	20231020	1.22	N	043910	500	406 억	2104634	N	N	14	N	N
45	20240115	090458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	-11	5	-1.04	13481089	12721	3.96	1062	1062	1051	1380	744	1062	1059.75	2.59	-12669	-8663	1107	1084	1067	1044	1027	1076	1036	407	318	500	760	1	1	81391457	855	210.20	1.25	12	0.02	5.00	838.00	1719	20230717	-38.86	997	20231020	5.42	1097	-4.19	20240111	1049	0.19	20240102	1719	-38.86	20230717	997	5.42	20231020	1.22	N	043910	500	406 억	2104634	N	N	14	N	N
46	20240112	160455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	-18	5	-1.67	322548615	302878	56.82	1081	1090	1050	1404	756	1080	1064.97	2.66	0	-52091	1103	1091	1085	1073	1067	1089	1071	407	324	500	770	1	1	81391457	864	212.40	1.27	12	0.37	5.00	838.00	1719	20230717	-38.22	997	20231020	6.52	1097	-3.19	20240111	1049	1.24	20240102	1719	-38.22	20230717	997	6.52	20231020	1.24	N	043910	500	406 억	2168350	N	N	14	N	N
47	20240112	150457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	-18	5	-1.67	281511842	264091	49.55	1081	1090	1050	1404	756	1080	1065.97	2.66	0	-50565	1103	1091	1085	1073	1067	1089	1071	407	324	500	770	1	1	81391457	864	212.40	1.27	12	0.32	5.00	838.00	1719	20230717	-38.22	997	20231020	6.52	1097	-3.19	20240111	1049	1.24	20240102	1719	-38.22	20230717	997	6.52	20231020	1.24	N	043910	500	406 억	2168350	N	N	6	N	N
48	20240112	140457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	-20	5	-1.85	256701174	240713	45.16	1081	1090	1050	1404	756	1080	1066.42	2.66	0	-46186	1103	1091	1085	1073	1067	1089	1071	407	324	500	770	1	1	81391457	863	212.00	1.26	12	0.30	5.00	838.00	1719	20230717	-38.34	997	20231020	6.32	1097	-3.37	20240111	1049	1.05	20240102	1719	-38.34	20230717	997	6.32	20231020	1.24	N	043910	500	406 억	2168350	N	N	6	N	N
49	20240112	130455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	-15	5	-1.39	235896419	221092	41.48	1081	1090	1050	1404	756	1080	1066.96	2.66	0	-45157	1103	1091	1085	1073	1067	1089	1071	407	324	500	770	1	1	81391457	867	213.00	1.27	12	0.27	5.00	838.00	1719	20230717	-38.05	997	20231020	6.82	1097	-2.92	20240111	1049	1.53	20240102	1719	-38.05	20230717	997	6.82	20231020	1.24	N	043910	500	406 억	2168350	N	N	6	N	N
50	20240112	120457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	-14	5	-1.30	215785276	202172	37.93	1081	1090	1050	1404	756	1080	1067.34	2.66	0	-44182	1103	1091	1085	1073	1067	1089	1071	407	324	500	770	1	1	81391457	868	213.20	1.27	12	0.25	5.00	838.00	1719	20230717	-37.99	997	20231020	6.92	1097	-2.83	20240111	1049	1.62	20240102	1719	-37.99	20230717	997	6.92	20231020	1.24	N	043910	500	406 억	2168350	N	N	6	N	N
51	20240112	110455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	-19	5	-1.76	188490780	176455	33.11	1081	1090	1050	1404	756	1080	1068.21	2.66	0	-54536	1103	1091	1085	1073	1067	1089	1071	407	324	500	770	1	1	81391457	864	212.20	1.27	12	0.22	5.00	838.00	1719	20230717	-38.28	997	20231020	6.42	1097	-3.28	20240111	1049	1.14	20240102	1719	-38.28	20230717	997	6.42	20231020	1.24	N	043910	500	406 억	2168350	N	N	6	N	N
52	20240112	100455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	-18	5	-1.67	162925817	152324	28.58	1081	1090	1050	1404	756	1080	1069.60	2.66	0	-58772	1103	1091	1085	1073	1067	1089	1071	407	324	500	770	1	1	81391457	864	212.40	1.27	12	0.19	5.00	838.00	1719	20230717	-38.22	997	20231020	6.52	1097	-3.19	20240111	1049	1.24	20240102	1719	-38.22	20230717	997	6.52	20231020	1.24	N	043910	500	406 억	2168350	N	N	6	N	N
53	20240112	090455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1090	10	2	0.93	4382405	4044	0.76	1081	1090	1081	1404	756	1080	1083.68	2.66	0	-1809	1103	1091	1085	1073	1067	1089	1071	407	324	500	770	1	1	81391457	887	218.00	1.30	12	0.00	5.00	838.00	1719	20230717	-36.59	997	20231020	9.33	1097	-0.64	20240111	1049	3.91	20240102	1719	-36.59	20230717	997	9.33	20231020	1.24	N	043910	500	406 억	2168350	N	N	6	N	N
54	20240111	160453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1080	1	2	0.09	561538212	515915	104.88	1080	1097	1079	1402	756	1079	1088.46	2.58	0	68546	1093	1086	1073	1066	1053	1089	1069	407	323	500	770	1	1	81391457	879	216.00	1.29	12	0.63	5.00	838.00	1719	20230717	-37.17	997	20231020	8.32	1097	-1.55	20240111	1049	2.96	20240102	1719	-37.17	20230717	997	8.32	20231020	1.24	N	043910	500	406 억	2099326	N	N	6	N	N
55	20240111	150456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1081	2	2	0.19	535655553	491957	100.01	1080	1097	1080	1402	756	1079	1088.85	2.58	0	69060	1093	1086	1073	1066	1053	1089	1069	407	323	500	770	1	1	81391457	880	216.20	1.29	12	0.60	5.00	838.00	1719	20230717	-37.11	997	20231020	8.43	1097	-1.46	20240111	1049	3.05	20240102	1719	-37.11	20230717	997	8.43	20231020	1.24	N	043910	500	406 억	2099326	N	N	9	N	N
56	20240111	140455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1085	6	2	0.56	489913839	449730	91.43	1080	1097	1080	1402	756	1079	1089.38	2.58	0	67252	1093	1086	1073	1066	1053	1089	1069	407	323	500	770	1	1	81391457	883	217.00	1.29	12	0.55	5.00	838.00	1719	20230717	-36.88	997	20231020	8.83	1097	-1.09	20240111	1049	3.43	20240102	1719	-36.88	20230717	997	8.83	20231020	1.24	N	043910	500	406 억	2099326	N	N	9	N	N
57	20240111	130453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1087	8	2	0.74	455500257	418036	84.98	1080	1097	1080	1402	756	1079	1089.65	2.58	0	77413	1093	1086	1073	1066	1053	1089	1069	407	323	500	770	1	1	81391457	885	217.40	1.30	12	0.51	5.00	838.00	1719	20230717	-36.77	997	20231020	9.03	1097	-0.91	20240111	1049	3.62	20240102	1719	-36.77	20230717	997	9.03	20231020	1.24	N	043910	500	406 억	2099326	N	N	9	N	N
58	20240111	120454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1093	14	2	1.30	395360742	362800	73.76	1080	1097	1080	1402	756	1079	1089.79	2.58	0	74357	1093	1086	1073	1066	1053	1089	1069	407	323	500	770	1	1	81391457	890	218.60	1.30	12	0.45	5.00	838.00	1719	20230717	-36.42	997	20231020	9.63	1097	-0.36	20240111	1049	4.19	20240102	1719	-36.42	20230717	997	9.63	20231020	1.24	N	043910	500	406 억	2099326	N	N	9	N	N
59	20240111	110456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1091	12	2	1.11	299066907	274677	55.84	1080	1093	1080	1402	756	1079	1088.84	2.58	0	19420	1093	1086	1073	1066	1053	1089	1069	407	323	500	770	1	1	81391457	888	218.20	1.30	12	0.34	5.00	838.00	1719	20230717	-36.53	997	20231020	9.43	1093	-0.18	20240111	1049	4.00	20240102	1719	-36.53	20230717	997	9.43	20231020	1.24	N	043910	500	406 억	2099326	N	N	9	N	N
60	20240111	100455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1086	7	2	0.65	238417555	218936	44.51	1080	1093	1080	1402	756	1079	1089.05	2.58	0	7519	1093	1086	1073	1066	1053	1089	1069	407	323	500	770	1	1	81391457	884	217.20	1.30	12	0.27	5.00	838.00	1719	20230717	-36.82	997	20231020	8.93	1093	-0.64	20240111	1049	3.53	20240102	1719	-36.82	20230717	997	8.93	20231020	1.24	N	043910	500	406 억	2099326	N	N	9	N	N
61	20240111	090453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1081	2	2	0.19	19020840	17573	3.57	1080	1087	1080	1402	756	1079	1082.67	2.58	0	-2533	1093	1086	1073	1066	1053	1089	1069	407	323	500	770	1	1	81391457	880	216.20	1.29	12	0.02	5.00	838.00	1719	20230717	-37.11	997	20231020	8.43	1087	-0.55	20240111	1049	3.05	20240102	1719	-37.11	20230717	997	8.43	20231020	1.24	N	043910	500	406 억	2099326	N	N	9	N	N
62	20240110	160452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1079	14	2	1.31	526186705	489725	283.13	1065	1080	1060	1384	746	1065	1074.45	2.57	-14087	9606	1081	1072	1065	1056	1049	1069	1053	407	319	500	760	1	1	81391457	878	215.80	1.29	12	0.60	5.00	838.00	1719	20230717	-37.23	997	20230104	8.22	1080	-0.09	20240110	1049	2.86	20240102	1719	-37.23	20230717	997	8.22	20231020	1.24	N	043910	500	406 억	2090902	N	N	9	N	N
63	20240110	150453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1079	14	2	1.31	489988747	456149	263.72	1065	1080	1060	1384	746	1065	1074.19	2.57	-14087	8938	1081	1072	1065	1056	1049	1069	1053	407	319	500	760	1	1	81391457	878	215.80	1.29	12	0.56	5.00	838.00	1719	20230717	-37.23	997	20230104	8.22	1080	-0.09	20240110	1049	2.86	20240102	1719	-37.23	20230717	997	8.22	20231020	1.24	N	043910	500	406 억	2090902	N	N	8	N	N
64	20240110	140454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1077	12	2	1.13	385579619	359324	207.74	1065	1080	1060	1384	746	1065	1073.07	2.57	-14087	17980	1081	1072	1065	1056	1049	1069	1053	407	319	500	760	1	1	81391457	877	215.40	1.29	12	0.44	5.00	838.00	1719	20230717	-37.35	997	20230104	8.02	1080	-0.28	20240110	1049	2.67	20240102	1719	-37.35	20230717	997	8.02	20231020	1.24	N	043910	500	406 억	2090902	N	N	8	N	N
65	20240110	130453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1071	6	2	0.56	328661764	306344	177.11	1065	1080	1060	1384	746	1065	1072.85	2.57	-14087	20699	1081	1072	1065	1056	1049	1069	1053	407	319	500	760	1	1	81391457	872	214.20	1.28	12	0.38	5.00	838.00	1719	20230717	-37.70	997	20230104	7.42	1080	-0.83	20240110	1049	2.10	20240102	1719	-37.70	20230717	997	7.42	20231020	1.24	N	043910	500	406 억	2090902	N	N	8	N	N
66	20240110	120454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1073	8	2	0.75	290575097	270859	156.59	1065	1080	1060	1384	746	1065	1072.79	2.57	-14087	24745	1081	1072	1065	1056	1049	1069	1053	407	319	500	760	1	1	81391457	873	214.60	1.28	12	0.33	5.00	838.00	1719	20230717	-37.58	997	20230104	7.62	1080	-0.65	20240110	1049	2.29	20240102	1719	-37.58	20230717	997	7.62	20231020	1.24	N	043910	500	406 억	2090902	N	N	8	N	N
67	20240110	110453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1072	7	2	0.66	201166064	187796	108.57	1065	1080	1060	1384	746	1065	1071.19	2.57	-14087	34073	1081	1072	1065	1056	1049	1069	1053	407	319	500	760	1	1	81391457	873	214.40	1.28	12	0.23	5.00	838.00	1719	20230717	-37.64	997	20230104	7.52	1080	-0.74	20240110	1049	2.19	20240102	1719	-37.64	20230717	997	7.52	20231020	1.24	N	043910	500	406 억	2090902	N	N	8	N	N
68	20240110	100452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	0	3	0.00	43788921	41115	23.77	1065	1075	1060	1384	746	1065	1065.04	2.57	-14087	-1474	1081	1072	1065	1056	1049	1069	1053	407	319	500	760	1	1	81391457	867	213.00	1.27	12	0.05	5.00	838.00	1719	20230717	-38.05	997	20230104	6.82	1075	-0.93	20240110	1049	1.53	20240102	1719	-38.05	20230717	997	6.82	20231020	1.24	N	043910	500	406 억	2090902	N	N	8	N	N
69	20240110	090452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1071	6	2	0.56	5219702	4899	2.83	1065	1075	1064	1384	746	1065	1065.46	2.57	-14087	-486	1081	1072	1065	1056	1049	1069	1053	407	319	500	760	1	1	81391457	872	214.20	1.28	12	0.01	5.00	838.00	1719	20230717	-37.70	997	20230104	7.42	1075	-0.37	20240110	1049	2.10	20240102	1719	-37.70	20230717	997	7.42	20231020	1.24	N	043910	500	406 억	2090902	N	N	8	N	N
70	20240109	160451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	-3	5	-0.28	183421251	172208	85.25	1073	1074	1058	1388	748	1068	1065.12	2.55	0	30575	1080	1073	1063	1056	1046	1077	1060	407	320	500	760	1	1	81391457	867	213.00	1.27	12	0.21	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1074	0.00	20240103	1049	1.53	20240102	1719	-38.05	20230717	997	6.82	20231020	1.26	N	043910	500	406 억	2074414	N	N	8	N	N
71	20240109	150453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	-2	5	-0.19	164988211	154904	76.68	1073	1074	1058	1388	748	1068	1065.10	2.55	0	26831	1080	1073	1063	1056	1046	1077	1060	407	320	500	760	1	1	81391457	868	213.20	1.27	12	0.19	5.00	838.00	1719	20230717	-37.99	986	20230103	8.11	1074	0.00	20240103	1049	1.62	20240102	1719	-37.99	20230717	997	6.92	20231020	1.26	N	043910	500	406 억	2074414	N	N	12	N	N
72	20240109	140452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	-3	5	-0.28	150001963	140821	69.71	1073	1074	1058	1388	748	1068	1065.20	2.55	0	21116	1080	1073	1063	1056	1046	1077	1060	407	320	500	760	1	1	81391457	867	213.00	1.27	12	0.17	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1074	0.00	20240103	1049	1.53	20240102	1719	-38.05	20230717	997	6.82	20231020	1.26	N	043910	500	406 억	2074414	N	N	12	N	N
73	20240109	130452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	-3	5	-0.28	127531867	119714	59.26	1073	1074	1058	1388	748	1068	1065.30	2.55	0	17070	1080	1073	1063	1056	1046	1077	1060	407	320	500	760	1	1	81391457	867	213.00	1.27	12	0.15	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1074	0.00	20240103	1049	1.53	20240102	1719	-38.05	20230717	997	6.82	20231020	1.26	N	043910	500	406 억	2074414	N	N	12	N	N
74	20240109	120456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	-4	5	-0.37	95702319	89819	44.46	1073	1074	1058	1388	748	1068	1065.50	2.55	0	9394	1080	1073	1063	1056	1046	1077	1060	407	320	500	760	1	1	81391457	866	212.80	1.27	12	0.11	5.00	838.00	1719	20230717	-38.10	986	20230103	7.91	1074	0.00	20240103	1049	1.43	20240102	1719	-38.10	20230717	997	6.72	20231020	1.26	N	043910	500	406 억	2074414	N	N	12	N	N
75	20240109	110452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1067	-1	5	-0.09	67538442	63376	31.37	1073	1074	1058	1388	748	1068	1065.68	2.55	0	3295	1080	1073	1063	1056	1046	1077	1060	407	320	500	760	1	1	81391457	868	213.40	1.27	12	0.08	5.00	838.00	1719	20230717	-37.93	986	20230103	8.22	1074	0.00	20240103	1049	1.72	20240102	1719	-37.93	20230717	997	7.02	20231020	1.26	N	043910	500	406 억	2074414	N	N	12	N	N
76	20240109	100452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1069	1	2	0.09	44109578	41390	20.49	1073	1074	1058	1388	748	1068	1065.71	2.55	0	61	1080	1073	1063	1056	1046	1077	1060	407	320	500	760	1	1	81391457	870	213.80	1.28	12	0.05	5.00	838.00	1719	20230717	-37.81	986	20230103	8.42	1074	0.00	20240103	1049	1.91	20240102	1719	-37.81	20230717	997	7.22	20231020	1.26	N	043910	500	406 억	2074414	N	N	12	N	N
77	20240109	090452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1072	4	2	0.37	3536361	3313	1.64	1073	1074	1064	1388	748	1068	1067.42	2.55	0	-2779	1080	1073	1063	1056	1046	1077	1060	407	320	500	760	1	1	81391457	873	214.40	1.28	12	0.00	5.00	838.00	1719	20230717	-37.64	986	20230103	8.72	1074	0.00	20240103	1049	2.19	20240102	1719	-37.64	20230717	997	7.52	20231020	1.26	N	043910	500	406 억	2074414	N	N	12	N	N
78	20240108	160451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1068	6	2	0.56	210913782	198313	94.51	1066	1070	1053	1380	744	1062	1063.54	2.45	0	77028	1074	1067	1061	1054	1048	1071	1058	407	318	500	760	1	1	81391457	869	213.60	1.27	12	0.24	5.00	838.00	1719	20230717	-37.87	986	20230103	8.32	1074	-0.56	20240103	1049	1.81	20240102	1719	-37.87	20230717	997	7.12	20231020	1.26	N	043910	500	406 억	1997386	N	N	12	N	N
79	20240108	150452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	1	2	0.09	203138431	191010	91.03	1066	1070	1053	1380	744	1062	1063.50	2.45	0	73633	1074	1067	1061	1054	1048	1071	1058	407	318	500	760	1	1	81391457	865	212.60	1.27	12	0.23	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1074	-1.02	20240103	1049	1.33	20240102	1719	-38.16	20230717	997	6.62	20231020	1.26	N	043910	500	406 억	1997386	N	N	17	N	N
80	20240108	140452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1068	6	2	0.56	180824404	170049	81.04	1066	1070	1053	1380	744	1062	1063.37	2.45	0	71150	1074	1067	1061	1054	1048	1071	1058	407	318	500	760	1	1	81391457	869	213.60	1.27	12	0.21	5.00	838.00	1719	20230717	-37.87	986	20230103	8.32	1074	-0.56	20240103	1049	1.81	20240102	1719	-37.87	20230717	997	7.12	20231020	1.26	N	043910	500	406 억	1997386	N	N	17	N	N
81	20240108	130451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1068	6	2	0.56	160101199	150593	71.77	1066	1070	1053	1380	744	1062	1063.14	2.45	0	65875	1074	1067	1061	1054	1048	1071	1058	407	318	500	760	1	1	81391457	869	213.60	1.27	12	0.19	5.00	838.00	1719	20230717	-37.87	986	20230103	8.32	1074	-0.56	20240103	1049	1.81	20240102	1719	-37.87	20230717	997	7.12	20231020	1.26	N	043910	500	406 억	1997386	N	N	17	N	N
82	20240108	120452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1067	5	2	0.47	136694056	128621	61.30	1066	1070	1053	1380	744	1062	1062.77	2.45	0	56318	1074	1067	1061	1054	1048	1071	1058	407	318	500	760	1	1	81391457	868	213.40	1.27	12	0.16	5.00	838.00	1719	20230717	-37.93	986	20230103	8.22	1074	-0.65	20240103	1049	1.72	20240102	1719	-37.93	20230717	997	7.02	20231020	1.26	N	043910	500	406 억	1997386	N	N	17	N	N
83	20240108	110453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1067	5	2	0.47	94318604	88902	42.37	1066	1067	1053	1380	744	1062	1060.93	2.45	0	35093	1074	1067	1061	1054	1048	1071	1058	407	318	500	760	1	1	81391457	868	213.40	1.27	12	0.11	5.00	838.00	1719	20230717	-37.93	986	20230103	8.22	1074	-0.65	20240103	1049	1.72	20240102	1719	-37.93	20230717	997	7.02	20231020	1.26	N	043910	500	406 억	1997386	N	N	17	N	N
84	20240108	100453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	3	2	0.28	66939394	63195	30.12	1066	1066	1053	1380	744	1062	1059.25	2.45	0	16544	1074	1067	1061	1054	1048	1071	1058	407	318	500	760	1	1	81391457	867	213.00	1.27	12	0.08	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1074	-0.84	20240103	1049	1.53	20240102	1719	-38.05	20230717	997	6.82	20231020	1.26	N	043910	500	406 억	1997386	N	N	17	N	N
85	20240108	090451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	1	2	0.09	18308776	17326	8.26	1066	1066	1053	1380	744	1062	1056.72	2.45	0	-567	1074	1067	1061	1054	1048	1071	1058	407	318	500	760	1	1	81391457	865	212.60	1.27	12	0.02	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1074	-1.02	20240103	1049	1.33	20240102	1719	-38.16	20230717	997	6.62	20231020	1.26	N	043910	500	406 억	1997386	N	N	17	N	N
86	20240105	160451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	4	2	0.38	220189063	207182	92.60	1055	1068	1055	1375	741	1058	1062.78	2.42	0	24160	1069	1063	1057	1051	1045	1066	1054	407	317	500	760	1	1	81391457	864	212.40	1.27	12	0.25	5.00	838.00	1719	20230717	-38.22	986	20230103	7.71	1074	-1.12	20240103	1049	1.24	20240102	1719	-38.22	20230717	997	6.52	20231020	1.25	N	043910	500	406 억	1973226	N	N	17	N	N
87	20240105	150452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	3	2	0.28	208160897	195847	87.54	1055	1068	1055	1375	741	1058	1062.88	2.42	0	25721	1069	1063	1057	1051	1045	1066	1054	407	317	500	760	1	1	81391457	864	212.20	1.27	12	0.24	5.00	838.00	1719	20230717	-38.28	986	20230103	7.61	1074	-1.21	20240103	1049	1.14	20240102	1719	-38.28	20230717	997	6.42	20231020	1.25	N	043910	500	406 억	1973226	N	N	25	N	N
88	20240105	140449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	5	2	0.47	177000670	166471	74.41	1055	1068	1055	1375	741	1058	1063.25	2.42	0	25259	1069	1063	1057	1051	1045	1066	1054	407	317	500	760	1	1	81391457	865	212.60	1.27	12	0.20	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1074	-1.02	20240103	1049	1.33	20240102	1719	-38.16	20230717	997	6.62	20231020	1.25	N	043910	500	406 억	1973226	N	N	25	N	N
89	20240105	130451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1068	10	2	0.95	137515320	129336	57.81	1055	1068	1055	1375	741	1058	1063.24	2.42	0	37657	1069	1063	1057	1051	1045	1066	1054	407	317	500	760	1	1	81391457	869	213.60	1.27	12	0.16	5.00	838.00	1719	20230717	-37.87	986	20230103	8.32	1074	-0.56	20240103	1049	1.81	20240102	1719	-37.87	20230717	997	7.12	20231020	1.25	N	043910	500	406 억	1973226	N	N	25	N	N
90	20240105	120451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	7	2	0.66	91078611	85790	38.35	1055	1066	1055	1375	741	1058	1061.65	2.42	0	21824	1069	1063	1057	1051	1045	1066	1054	407	317	500	760	1	1	81391457	867	213.00	1.27	12	0.11	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1074	-0.84	20240103	1049	1.53	20240102	1719	-38.05	20230717	997	6.82	20231020	1.25	N	043910	500	406 억	1973226	N	N	25	N	N
91	20240105	110450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	5	2	0.47	69797512	65777	29.40	1055	1064	1055	1375	741	1058	1061.12	2.42	0	17826	1069	1063	1057	1051	1045	1066	1054	407	317	500	760	1	1	81391457	865	212.60	1.27	12	0.08	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1074	-1.02	20240103	1049	1.33	20240102	1719	-38.16	20230717	997	6.62	20231020	1.25	N	043910	500	406 억	1973226	N	N	25	N	N
92	20240105	100453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	4	2	0.38	35290540	33257	14.86	1055	1064	1055	1375	741	1058	1061.15	2.42	0	6219	1069	1063	1057	1051	1045	1066	1054	407	317	500	760	1	1	81391457	864	212.40	1.27	12	0.04	5.00	838.00	1719	20230717	-38.22	986	20230103	7.71	1074	-1.12	20240103	1049	1.24	20240102	1719	-38.22	20230717	997	6.52	20231020	1.25	N	043910	500	406 억	1973226	N	N	25	N	N
93	20240105	090450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	-1	5	-0.09	2076242	1968	0.88	1055	1057	1055	1375	741	1058	1055.00	2.42	0	399	1069	1063	1057	1051	1045	1066	1054	407	317	500	760	1	1	81391457	860	211.40	1.26	12	0.00	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1074	-1.58	20240103	1049	0.76	20240102	1719	-38.51	20230717	997	6.02	20231020	1.25	N	043910	500	406 억	1973226	N	N	25	N	N
94	20240104	160448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	3	2	0.28	236327473	223636	100.89	1051	1063	1051	1371	739	1055	1056.75	2.38	0	32753	1083	1069	1060	1046	1037	1064	1041	407	316	500	750	1	1	81391457	861	211.60	1.26	12	0.27	5.00	838.00	1719	20230717	-38.45	986	20230103	7.30	1074	-1.49	20240103	1049	0.86	20240102	1719	-38.45	20230717	997	6.12	20230104	1.26	N	043910	500	406 억	1940473	N	N	25	N	N
95	20240104	150449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	1	2	0.09	229685124	217354	98.05	1051	1063	1051	1371	739	1055	1056.73	2.38	0	31921	1083	1069	1060	1046	1037	1064	1041	407	316	500	750	1	1	81391457	859	211.20	1.26	12	0.27	5.00	838.00	1719	20230717	-38.57	986	20230103	7.10	1074	-1.68	20240103	1049	0.67	20240102	1719	-38.57	20230717	997	5.92	20230104	1.26	N	043910	500	406 억	1940473	N	N	38	N	N
96	20240104	140450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	4	2	0.38	205301063	194307	87.66	1051	1063	1051	1371	739	1055	1056.58	2.38	0	27964	1083	1069	1060	1046	1037	1064	1041	407	316	500	750	1	1	81391457	862	211.80	1.26	12	0.24	5.00	838.00	1719	20230717	-38.39	986	20230103	7.40	1074	-1.40	20240103	1049	0.95	20240102	1719	-38.39	20230717	997	6.22	20230104	1.26	N	043910	500	406 억	1940473	N	N	38	N	N
97	20240104	130450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	1	2	0.09	122146813	115710	52.20	1051	1063	1051	1371	739	1055	1055.63	2.38	0	5906	1083	1069	1060	1046	1037	1064	1041	407	316	500	750	1	1	81391457	859	211.20	1.26	12	0.14	5.00	838.00	1719	20230717	-38.57	986	20230103	7.10	1074	-1.68	20240103	1049	0.67	20240102	1719	-38.57	20230717	997	5.92	20230104	1.26	N	043910	500	406 억	1940473	N	N	38	N	N
98	20240104	120448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	4	2	0.38	93332446	88471	39.91	1051	1063	1051	1371	739	1055	1054.95	2.38	0	-3133	1083	1069	1060	1046	1037	1064	1041	407	316	500	750	1	1	81391457	862	211.80	1.26	12	0.11	5.00	838.00	1719	20230717	-38.39	986	20230103	7.40	1074	-1.40	20240103	1049	0.95	20240102	1719	-38.39	20230717	997	6.22	20230104	1.26	N	043910	500	406 억	1940473	N	N	38	N	N
99	20240104	110448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	-3	5	-0.28	59674214	56606	25.54	1051	1063	1051	1371	739	1055	1054.20	2.38	0	-1407	1083	1069	1060	1046	1037	1064	1041	407	316	500	750	1	1	81391457	856	210.40	1.26	12	0.07	5.00	838.00	1719	20230717	-38.80	986	20230103	6.69	1074	-2.05	20240103	1049	0.29	20240102	1719	-38.80	20230717	997	5.52	20230104	1.26	N	043910	500	406 억	1940473	N	N	38	N	N
100	20240104	100448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	-3	5	-0.28	26022425	24670	11.13	1051	1063	1051	1371	739	1055	1054.82	2.38	0	-1308	1083	1069	1060	1046	1037	1064	1041	407	316	500	750	1	1	81391457	856	210.40	1.26	12	0.03	5.00	838.00	1719	20230717	-38.80	986	20230103	6.69	1074	-2.05	20240103	1049	0.29	20240102	1719	-38.80	20230717	997	5.52	20230104	1.26	N	043910	500	406 억	1940473	N	N	38	N	N
101	20240104	090450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	-2	5	-0.19	7010860	6640	3.00	1051	1063	1051	1371	739	1055	1055.85	2.38	0	634	1083	1069	1060	1046	1037	1064	1041	407	316	500	750	1	1	81391457	857	210.60	1.26	12	0.01	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1074	-1.96	20240103	1049	0.38	20240102	1719	-38.74	20230717	997	5.62	20230104	1.26	N	043910	500	406 억	1940473	N	N	38	N	N
102	20240103	160448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	-9	5	-0.85	229045116	216993	78.00	1074	1074	1051	1383	745	1064	1055.54	2.41	0	-17357	1076	1069	1059	1052	1042	1073	1056	407	319	500	760	1	1	81391457	859	211.00	1.26	12	0.27	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1074	-1.77	20240103	1049	0.57	20240102	1719	-38.63	20230717	986	7.00	20230103	1.28	N	043910	500	406 억	1957825	N	N	38	N	N
103	20240103	150447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	-9	5	-0.85	217040171	205616	73.91	1074	1074	1051	1383	745	1064	1055.56	2.41	0	-17737	1076	1069	1059	1052	1042	1073	1056	407	319	500	760	1	1	81391457	859	211.00	1.26	12	0.25	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1074	-1.77	20240103	1049	0.57	20240102	1719	-38.63	20230717	986	7.00	20230103	1.28	N	043910	500	406 억	1957825	N	N	30	N	N
104	20240103	140445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	-10	5	-0.94	196402489	186064	66.88	1074	1074	1051	1383	745	1064	1055.56	2.41	0	-21928	1076	1069	1059	1052	1042	1073	1056	407	319	500	760	1	1	81391457	858	210.80	1.26	12	0.23	5.00	838.00	1719	20230717	-38.69	986	20230103	6.90	1074	-1.86	20240103	1049	0.48	20240102	1719	-38.69	20230717	986	6.90	20230103	1.28	N	043910	500	406 억	1957825	N	N	30	N	N
105	20240103	130447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	-11	5	-1.03	175331870	166070	59.70	1074	1074	1051	1383	745	1064	1055.77	2.41	0	-15378	1076	1069	1059	1052	1042	1073	1056	407	319	500	760	1	1	81391457	857	210.60	1.26	12	0.20	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1074	-1.96	20240103	1049	0.38	20240102	1719	-38.74	20230717	986	6.80	20230103	1.28	N	043910	500	406 억	1957825	N	N	30	N	N
106	20240103	120449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	-11	5	-1.03	134190680	127134	45.70	1074	1074	1051	1383	745	1064	1055.51	2.41	0	-7324	1076	1069	1059	1052	1042	1073	1056	407	319	500	760	1	1	81391457	857	210.60	1.26	12	0.16	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1074	-1.96	20240103	1049	0.38	20240102	1719	-38.74	20230717	986	6.80	20230103	1.28	N	043910	500	406 억	1957825	N	N	30	N	N
107	20240103	110446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	-7	5	-0.66	104212650	98677	35.47	1074	1074	1051	1383	745	1064	1056.10	2.41	0	-14829	1076	1069	1059	1052	1042	1073	1056	407	319	500	760	1	1	81391457	860	211.40	1.26	12	0.12	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1074	-1.58	20240103	1049	0.76	20240102	1719	-38.51	20230717	986	7.20	20230103	1.28	N	043910	500	406 억	1957825	N	N	30	N	N
108	20240103	100446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	-11	5	-1.03	61048487	57755	20.76	1074	1074	1052	1383	745	1064	1057.03	2.41	0	-5398	1076	1069	1059	1052	1042	1073	1056	407	319	500	760	1	1	81391457	857	210.60	1.26	12	0.07	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1074	-1.96	20240103	1049	0.38	20240102	1719	-38.74	20230717	986	6.80	20230103	1.28	N	043910	500	406 억	1957825	N	N	30	N	N
109	20240103	090446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	-4	5	-0.38	8285550	7740	2.78	1074	1074	1060	1383	745	1064	1070.48	2.41	0	-2434	1076	1069	1059	1052	1042	1073	1056	407	319	500	760	1	1	81391457	863	212.00	1.26	12	0.01	5.00	838.00	1719	20230717	-38.34	986	20230103	7.51	1074	-1.30	20240103	1049	1.05	20240102	1719	-38.34	20230717	986	7.51	20230103	1.28	N	043910	500	406 억	1957825	N	N	30	N	N
110	20240102	160446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	11	2	1.04	294088413	277445	83.42	1053	1066	1049	1368	738	1053	1059.96	2.25	0	121169	1072	1062	1046	1036	1020	1067	1041	407	315	500	750	1	1	81391457	866	212.80	1.27	12	0.34	5.00	838.00	1719	20230717	-38.10	986	20230103	7.91	1066	-0.19	20240102	1049	1.43	20240102	1719	-38.10	20230717	986	7.91	20230103	1.29	N	043910	500	406 억	1835268	N	N	30	N	N
111	20240102	150446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	11	2	1.04	274872540	259373	77.99	1053	1066	1049	1368	738	1053	1059.76	2.25	0	111154	1072	1062	1046	1036	1020	1067	1041	407	315	500	750	1	1	81391457	866	212.80	1.27	12	0.32	5.00	838.00	1719	20230717	-38.10	986	20230103	7.91	1066	-0.19	20240102	1049	1.43	20240102	1719	-38.10	20230717	986	7.91	20230103	1.29	N	043910	500	406 억	1835268	N	N	0	N	N
112	20240102	140446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	9	2	0.85	237159508	223882	67.31	1053	1066	1049	1368	738	1053	1059.31	2.25	0	104215	1072	1062	1046	1036	1020	1067	1041	407	315	500	750	1	1	81391457	864	212.40	1.27	12	0.28	5.00	838.00	1719	20230717	-38.22	986	20230103	7.71	1066	-0.38	20240102	1049	1.24	20240102	1719	-38.22	20230717	986	7.71	20230103	1.29	N	043910	500	406 억	1835268	N	N	0	N	N
113	20240102	130444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	10	2	0.95	202759399	191398	57.55	1053	1066	1049	1368	738	1053	1059.36	2.25	0	93130	1072	1062	1046	1036	1020	1067	1041	407	315	500	750	1	1	81391457	865	212.60	1.27	12	0.24	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1066	-0.28	20240102	1049	1.33	20240102	1719	-38.16	20230717	986	7.81	20230103	1.29	N	043910	500	406 억	1835268	N	N	0	N	N
114	20240102	120444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	13	2	1.23	144700540	136688	41.10	1053	1066	1049	1368	738	1053	1058.62	2.25	0	69292	1072	1062	1046	1036	1020	1067	1041	407	315	500	750	1	1	81391457	868	213.20	1.27	12	0.17	5.00	838.00	1719	20230717	-37.99	986	20230103	8.11	1066	0.00	20240102	1049	1.62	20240102	1719	-37.99	20230717	986	8.11	20230103	1.29	N	043910	500	406 억	1835268	N	N	0	N	N
115	20240102	110443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	6	2	0.57	78521974	74344	22.35	1053	1060	1049	1368	738	1053	1056.20	2.25	0	33812	1072	1062	1046	1036	1020	1067	1041	407	315	500	750	1	1	81391457	862	211.80	1.26	12	0.09	5.00	838.00	1719	20230717	-38.39	986	20230103	7.40	1060	-0.09	20240102	1049	0.95	20240102	1719	-38.39	20230717	986	7.40	20230103	1.29	N	043910	500	406 억	1835268	N	N	0	N	N
116	20240102	100438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	1	2	0.09	12882622	12247	3.68	1053	1054	1050	1368	738	1053	1051.89	2.25	0	-2205	1072	1062	1046	1036	1020	1067	1041	407	315	500	750	1	1	81391457	858	210.80	1.26	12	0.02	5.00	838.00	1719	20230717	-38.69	986	20230103	6.90	1054	0.00	20240102	1050	0.38	20240102	1719	-38.69	20230717	986	6.90	20230103	1.29	N	043910	500	406 억	1835268	N	N	0	N	N
117	20240102	090434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	0	3	0.00	0	0	0.00	0	0	0	1368	738	1053	0.00	2.25	0	0	1072	1062	1046	1036	1020	1067	1041	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.00	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	0	0.00	0	0	0.00	0	1719	-38.74	20230717	986	6.80	20230103	1.29	N	043910	500	406 억	1835268	N	N	0	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History