KissMeData/053050/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	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	120537	57	100.00	KOSDAQ	N	N	N	N	N	4075	-100	5	-2.40	17595681570	4219845	10.42	4075	4285	4055	5420	2925	4175	4169.73	1.18	124568	5021	4597	4131	3707	3241	4810	3920	153	1245	500	2580	5	1	29987597	1222	20.69	1.38	12	14.07	197.00	2955.00	5570	20231020	-26.84	2810	20230727	45.02	4555	-10.54	20240122	3270	24.62	20240103	5570	-26.84	20231020	2810	45.02	20230727	8.83	N	053050	500	153 억	353702	N	N	N	N
3	20240123	110535	57	100.00	KOSDAQ	N	N	N	N	N	4110	-65	5	-1.56	15888144000	3801465	9.39	4075	4285	4060	5420	2925	4175	4179.50	1.18	104398	5021	4597	4131	3707	3241	4810	3920	153	1245	500	2580	5	1	29987597	1232	20.86	1.39	12	12.68	197.00	2955.00	5570	20231020	-26.21	2810	20230727	46.26	4555	-9.77	20240122	3270	25.69	20240103	5570	-26.21	20231020	2810	46.26	20230727	8.83	N	053050	500	153 억	353702	N	N	N	N
4	20240123	100534	57	100.00	KOSDAQ	N	N	N	N	N	4125	-50	5	-1.20	14116044545	3373673	8.33	4075	4285	4060	5420	2925	4175	4184.21	1.18	56534	5021	4597	4131	3707	3241	4810	3920	153	1245	500	2580	5	1	29987597	1237	20.94	1.40	12	11.25	197.00	2955.00	5570	20231020	-25.94	2810	20230727	46.80	4555	-9.44	20240122	3270	26.15	20240103	5570	-25.94	20231020	2810	46.80	20230727	8.83	N	053050	500	153 억	353702	N	N	N	N
5	20240123	090535	57	100.00	KOSDAQ	N	N	N	N	N	4265	90	2	2.16	5164730060	1231404	3.04	4075	4280	4060	5420	2925	4175	4194.39	1.18	136605	5021	4597	4131	3707	3241	4810	3920	153	1245	500	2580	5	1	29987597	1279	21.65	1.44	12	4.11	197.00	2955.00	5570	20231020	-23.43	2810	20230727	51.78	4555	-6.37	20240122	3270	30.43	20240103	5570	-23.43	20231020	2810	51.78	20230727	8.83	N	053050	500	153 억	353702	N	N	N	N
6	20240119	160531	57	100.00	KOSDAQ	N	N	N	N	N	3860	-150	5	-3.74	6116857225	1563931	43.09	3905	3995	3835	5210	2810	4010	3911.35	0.22	151123	4413	4211	4078	3876	3743	4145	3810	153	1200	500	2480	5	1	29987597	1158	19.59	1.31	12	5.22	197.00	2955.00	5570	20231020	-30.70	2810	20230727	37.37	4500	-14.22	20240115	3270	18.04	20240103	5570	-30.70	20231020	2810	37.37	20230727	8.29	N	053050	500	153 억	66881	N	N	N	N
7	20240119	150533	57	100.00	KOSDAQ	N	N	N	N	N	3855	-155	5	-3.87	5686504270	1452555	40.02	3905	3995	3835	5210	2810	4010	3914.81	0.22	114955	4413	4211	4078	3876	3743	4145	3810	153	1200	500	2480	5	1	29987597	1156	19.57	1.30	12	4.84	197.00	2955.00	5570	20231020	-30.79	2810	20230727	37.19	4500	-14.33	20240115	3270	17.89	20240103	5570	-30.79	20231020	2810	37.19	20230727	8.29	N	053050	500	153 억	66881	N	N	N	N
8	20240119	140532	57	100.00	KOSDAQ	N	N	N	N	N	3875	-135	5	-3.37	5037794295	1284140	35.38	3905	3995	3855	5210	2810	4010	3923.07	0.22	85559	4413	4211	4078	3876	3743	4145	3810	153	1200	500	2480	5	1	29987597	1162	19.67	1.31	12	4.28	197.00	2955.00	5570	20231020	-30.43	2810	20230727	37.90	4500	-13.89	20240115	3270	18.50	20240103	5570	-30.43	20231020	2810	37.90	20230727	8.29	N	053050	500	153 억	66881	N	N	N	N
9	20240119	130532	57	100.00	KOSDAQ	N	N	N	N	N	3885	-125	5	-3.12	4593008340	1169187	32.22	3905	3995	3875	5210	2810	4010	3928.36	0.22	79999	4413	4211	4078	3876	3743	4145	3810	153	1200	500	2480	5	1	29987597	1165	19.72	1.31	12	3.90	197.00	2955.00	5570	20231020	-30.25	2810	20230727	38.26	4500	-13.67	20240115	3270	18.81	20240103	5570	-30.25	20231020	2810	38.26	20230727	8.29	N	053050	500	153 억	66881	N	N	N	N
10	20240119	120534	57	100.00	KOSDAQ	N	N	N	N	N	3915	-95	5	-2.37	4042575470	1027794	28.32	3905	3995	3875	5210	2810	4010	3933.24	0.22	71412	4413	4211	4078	3876	3743	4145	3810	153	1200	500	2480	5	1	29987597	1174	19.87	1.32	12	3.43	197.00	2955.00	5570	20231020	-29.71	2810	20230727	39.32	4500	-13.00	20240115	3270	19.72	20240103	5570	-29.71	20231020	2810	39.32	20230727	8.29	N	053050	500	153 억	66881	N	N	N	N
11	20240119	110534	57	100.00	KOSDAQ	N	N	N	N	N	3940	-70	5	-1.75	3209248690	814821	22.45	3905	3995	3875	5210	2810	4010	3938.57	0.22	121131	4413	4211	4078	3876	3743	4145	3810	153	1200	500	2480	5	1	29987597	1182	20.00	1.33	12	2.72	197.00	2955.00	5570	20231020	-29.26	2810	20230727	40.21	4500	-12.44	20240115	3270	20.49	20240103	5570	-29.26	20231020	2810	40.21	20230727	8.29	N	053050	500	153 억	66881	N	N	N	N
12	20240119	100537	57	100.00	KOSDAQ	N	N	N	N	N	3935	-75	5	-1.87	2191534630	557289	15.36	3905	3985	3875	5210	2810	4010	3932.46	0.22	118584	4413	4211	4078	3876	3743	4145	3810	153	1200	500	2480	5	1	29987597	1180	19.97	1.33	12	1.86	197.00	2955.00	5570	20231020	-29.35	2810	20230727	40.04	4500	-12.56	20240115	3270	20.34	20240103	5570	-29.35	20231020	2810	40.04	20230727	8.29	N	053050	500	153 억	66881	N	N	N	N
13	20240119	090530	57	100.00	KOSDAQ	N	N	N	N	N	3910	-100	5	-2.49	891203770	227919	6.28	3905	3975	3875	5210	2810	4010	3910.06	0.22	38952	4413	4211	4078	3876	3743	4145	3810	153	1200	500	2480	5	1	29987597	1173	19.85	1.32	12	0.76	197.00	2955.00	5570	20231020	-29.80	2810	20230727	39.15	4500	-13.11	20240115	3270	19.57	20240103	5570	-29.80	20231020	2810	39.15	20230727	8.29	N	053050	500	153 억	66881	N	N	N	N
14	20240118	160531	57	100.00	KOSDAQ	N	N	N	N	N	4010	-120	5	-2.91	14484598380	3532349	36.19	4100	4280	3945	5360	2895	4130	4100.68	0.46	-77605	4466	4297	4111	3942	3756	4382	4027	153	1230	500	2560	5	1	29987597	1203	20.36	1.36	12	11.78	197.00	2955.00	5570	20231020	-28.01	2810	20230727	42.70	4500	-10.89	20240115	3270	22.63	20240103	5570	-28.01	20231020	2810	42.70	20230727	7.72	N	053050	500	153 억	138174	N	N	N	N
15	20240118	150531	57	100.00	KOSDAQ	N	N	N	N	N	4030	-100	5	-2.42	13687367210	3334475	34.17	4100	4280	3945	5360	2895	4130	4104.78	0.46	-107315	4466	4297	4111	3942	3756	4382	4027	153	1230	500	2560	5	1	29987597	1209	20.46	1.36	12	11.12	197.00	2955.00	5570	20231020	-27.65	2810	20230727	43.42	4500	-10.44	20240115	3270	23.24	20240103	5570	-27.65	20231020	2810	43.42	20230727	7.72	N	053050	500	153 억	138174	N	N	N	N
16	20240118	140531	57	100.00	KOSDAQ	N	N	N	N	N	4035	-95	5	-2.30	11165502115	2716687	27.84	4100	4280	3945	5360	2895	4130	4109.95	0.46	-86929	4466	4297	4111	3942	3756	4382	4027	153	1230	500	2560	5	1	29987597	1210	20.48	1.37	12	9.06	197.00	2955.00	5570	20231020	-27.56	2810	20230727	43.59	4500	-10.33	20240115	3270	23.39	20240103	5570	-27.56	20231020	2810	43.59	20230727	7.72	N	053050	500	153 억	138174	N	N	N	N
17	20240118	130531	57	100.00	KOSDAQ	N	N	N	N	N	4050	-80	5	-1.94	9357353155	2273205	23.29	4100	4280	3945	5360	2895	4130	4116.35	0.46	-51856	4466	4297	4111	3942	3756	4382	4027	153	1230	500	2560	5	1	29987597	1214	20.56	1.37	12	7.58	197.00	2955.00	5570	20231020	-27.29	2810	20230727	44.13	4500	-10.00	20240115	3270	23.85	20240103	5570	-27.29	20231020	2810	44.13	20230727	7.72	N	053050	500	153 억	138174	N	N	N	N
18	20240118	120532	57	100.00	KOSDAQ	N	N	N	N	N	4050	-80	5	-1.94	9015068755	2188027	22.42	4100	4280	3945	5360	2895	4130	4120.17	0.46	-49472	4466	4297	4111	3942	3756	4382	4027	153	1230	500	2560	5	1	29987597	1214	20.56	1.37	12	7.30	197.00	2955.00	5570	20231020	-27.29	2810	20230727	44.13	4500	-10.00	20240115	3270	23.85	20240103	5570	-27.29	20231020	2810	44.13	20230727	7.72	N	053050	500	153 억	138174	N	N	N	N
19	20240118	110532	57	100.00	KOSDAQ	N	N	N	N	N	4030	-100	5	-2.42	8426737970	2041748	20.92	4100	4280	3945	5360	2895	4130	4127.21	0.46	-42389	4466	4297	4111	3942	3756	4382	4027	153	1230	500	2560	5	1	29987597	1209	20.46	1.36	12	6.81	197.00	2955.00	5570	20231020	-27.65	2810	20230727	43.42	4500	-10.44	20240115	3270	23.24	20240103	5570	-27.65	20231020	2810	43.42	20230727	7.72	N	053050	500	153 억	138174	N	N	N	N
20	20240118	100530	57	100.00	KOSDAQ	N	N	N	N	N	4010	-120	5	-2.91	7636630540	1845205	18.91	4100	4280	3945	5360	2895	4130	4138.65	0.46	-39447	4466	4297	4111	3942	3756	4382	4027	153	1230	500	2560	5	1	29987597	1203	20.36	1.36	12	6.15	197.00	2955.00	5570	20231020	-28.01	2810	20230727	42.70	4500	-10.89	20240115	3270	22.63	20240103	5570	-28.01	20231020	2810	42.70	20230727	7.72	N	053050	500	153 억	138174	N	N	N	N
21	20240118	090530	57	100.00	KOSDAQ	N	N	N	N	N	4225	95	2	2.30	1626767990	387358	3.97	4100	4260	4080	5360	2895	4130	4200.23	0.46	53691	4466	4297	4111	3942	3756	4382	4027	153	1230	500	2560	5	1	29987597	1267	21.45	1.43	12	1.29	197.00	2955.00	5570	20231020	-24.15	2810	20230727	50.36	4500	-6.11	20240115	3270	29.20	20240103	5570	-24.15	20231020	2810	50.36	20230727	7.72	N	053050	500	153 억	138174	N	N	N	N
22	20240117	160529	57	100.00	KOSDAQ	N	N	N	N	N	4130	30	2	0.73	40018938405	9603266	65.35	3930	4280	3925	5330	2870	4100	4167.29	0.59	-78568	4670	4385	4190	3905	3710	4287	3807	153	1230	500	2540	5	1	29987597	1238	20.96	1.40	12	32.02	197.00	2955.00	5570	20231020	-25.85	2810	20230727	46.98	4500	-8.22	20240115	3270	26.30	20240103	5570	-25.85	20231020	2810	46.98	20230727	8.86	N	053050	500	153 억	177318	N	N	N	N
23	20240117	150532	57	100.00	KOSDAQ	N	N	N	N	N	4165	65	2	1.59	37301549650	8951964	60.92	3930	4280	3925	5330	2870	4100	4166.88	0.59	-82449	4670	4385	4190	3905	3710	4287	3807	153	1230	500	2540	5	1	29987597	1249	21.14	1.41	12	29.85	197.00	2955.00	5570	20231020	-25.22	2810	20230727	48.22	4500	-7.44	20240115	3270	27.37	20240103	5570	-25.22	20231020	2810	48.22	20230727	8.86	N	053050	500	153 억	177318	N	N	N	N
24	20240117	140530	57	100.00	KOSDAQ	N	N	N	N	N	4055	-45	5	-1.10	34332302700	8235716	56.04	3930	4280	3925	5330	2870	4100	4168.74	0.59	-117064	4670	4385	4190	3905	3710	4287	3807	153	1230	500	2540	5	1	29987597	1216	20.58	1.37	12	27.46	197.00	2955.00	5570	20231020	-27.20	2810	20230727	44.31	4500	-9.89	20240115	3270	24.01	20240103	5570	-27.20	20231020	2810	44.31	20230727	8.86	N	053050	500	153 억	177318	N	N	N	N
25	20240117	130531	57	100.00	KOSDAQ	N	N	N	N	N	4055	-45	5	-1.10	32800545260	7861851	53.50	3930	4280	3925	5330	2870	4100	4172.15	0.59	-129678	4670	4385	4190	3905	3710	4287	3807	153	1230	500	2540	5	1	29987597	1216	20.58	1.37	12	26.22	197.00	2955.00	5570	20231020	-27.20	2810	20230727	44.31	4500	-9.89	20240115	3270	24.01	20240103	5570	-27.20	20231020	2810	44.31	20230727	8.86	N	053050	500	153 억	177318	N	N	N	N
26	20240117	120532	57	100.00	KOSDAQ	N	N	N	N	N	4105	5	2	0.12	30754379120	7357922	50.07	3930	4280	3925	5330	2870	4100	4179.80	0.59	-159017	4670	4385	4190	3905	3710	4287	3807	153	1230	500	2540	5	1	29987597	1231	20.84	1.39	12	24.54	197.00	2955.00	5570	20231020	-26.30	2810	20230727	46.09	4500	-8.78	20240115	3270	25.54	20240103	5570	-26.30	20231020	2810	46.09	20230727	8.86	N	053050	500	153 억	177318	N	N	N	N
27	20240117	110532	57	100.00	KOSDAQ	N	N	N	N	N	4165	65	2	1.59	28598322700	6840923	46.55	3930	4280	3925	5330	2870	4100	4180.52	0.59	-156928	4670	4385	4190	3905	3710	4287	3807	153	1230	500	2540	5	1	29987597	1249	21.14	1.41	12	22.81	197.00	2955.00	5570	20231020	-25.22	2810	20230727	48.22	4500	-7.44	20240115	3270	27.37	20240103	5570	-25.22	20231020	2810	48.22	20230727	8.86	N	053050	500	153 억	177318	N	N	N	N
28	20240117	100528	57	100.00	KOSDAQ	N	N	N	N	N	4200	100	2	2.44	22528381105	5398673	36.74	3930	4280	3925	5330	2870	4100	4173.00	0.59	-174602	4670	4385	4190	3905	3710	4287	3807	153	1230	500	2540	5	1	29987597	1259	21.32	1.42	12	18.00	197.00	2955.00	5570	20231020	-24.60	2810	20230727	49.47	4500	-6.67	20240115	3270	28.44	20240103	5570	-24.60	20231020	2810	49.47	20230727	8.86	N	053050	500	153 억	177318	N	N	N	N
29	20240117	090531	57	100.00	KOSDAQ	N	N	N	N	N	4090	-10	5	-0.24	1792437105	450144	3.06	3930	4095	3925	5330	2870	4100	3980.94	0.59	68367	4670	4385	4190	3905	3710	4287	3807	153	1230	500	2540	5	1	29987597	1226	20.76	1.38	12	1.50	197.00	2955.00	5570	20231020	-26.57	2810	20230727	45.55	4500	-9.11	20240115	3270	25.08	20240103	5570	-26.57	20231020	2810	45.55	20230727	8.86	N	053050	500	153 억	177318	N	N	N	N
30	20240116	160529	57	100.00	KOSDAQ	N	N	N	N	N	4100	-185	5	-4.32	62115119390	14593292	30.06	4170	4475	3995	5570	3000	4285	4256.55	0.14	176953	4991	4637	4146	3792	3301	4815	3970	153	1285	500	2650	5	1	29987597	1229	20.81	1.39	12	48.66	197.00	2955.00	5570	20231020	-26.39	2810	20230727	45.91	4500	-8.89	20240115	3270	25.38	20240103	5570	-26.39	20231020	2810	45.91	20230727	8.79	N	053050	500	153 억	43204	N	N	N	N
31	20240116	150528	57	100.00	KOSDAQ	N	N	N	N	N	4050	-235	5	-5.48	60892598415	14293838	29.44	4170	4475	3995	5570	3000	4285	4260.00	0.14	142610	4991	4637	4146	3792	3301	4815	3970	153	1285	500	2650	5	1	29987597	1214	20.56	1.37	12	47.67	197.00	2955.00	5570	20231020	-27.29	2810	20230727	44.13	4500	-10.00	20240115	3270	23.85	20240103	5570	-27.29	20231020	2810	44.13	20230727	8.79	N	053050	500	153 억	43204	N	N	N	N
32	20240116	140530	57	100.00	KOSDAQ	N	N	N	N	N	4015	-270	5	-6.30	59433173760	13931158	28.69	4170	4475	4005	5570	3000	4285	4266.16	0.14	82163	4991	4637	4146	3792	3301	4815	3970	153	1285	500	2650	5	1	29987597	1204	20.38	1.36	12	46.46	197.00	2955.00	5570	20231020	-27.92	2810	20230727	42.88	4500	-10.78	20240115	3270	22.78	20240103	5570	-27.92	20231020	2810	42.88	20230727	8.79	N	053050	500	153 억	43204	N	N	N	N
33	20240116	130529	57	100.00	KOSDAQ	N	N	N	N	N	4095	-190	5	-4.43	57124156015	13362865	27.52	4170	4475	4050	5570	3000	4285	4274.82	0.14	26391	4991	4637	4146	3792	3301	4815	3970	153	1285	500	2650	5	1	29987597	1228	20.79	1.39	12	44.56	197.00	2955.00	5570	20231020	-26.48	2810	20230727	45.73	4500	-9.00	20240115	3270	25.23	20240103	5570	-26.48	20231020	2810	45.73	20230727	8.79	N	053050	500	153 억	43204	N	N	N	N
34	20240116	120529	57	100.00	KOSDAQ	N	N	N	N	N	4150	-135	5	-3.15	55288369695	12916063	26.60	4170	4475	4050	5570	3000	4285	4280.58	0.14	22347	4991	4637	4146	3792	3301	4815	3970	153	1285	500	2650	5	1	29987597	1244	21.07	1.40	12	43.07	197.00	2955.00	5570	20231020	-25.49	2810	20230727	47.69	4500	-7.78	20240115	3270	26.91	20240103	5570	-25.49	20231020	2810	47.69	20230727	8.79	N	053050	500	153 억	43204	N	N	N	N
35	20240116	110527	57	100.00	KOSDAQ	N	N	N	N	N	4225	-60	5	-1.40	52050008765	12134834	24.99	4170	4475	4050	5570	3000	4285	4289.32	0.14	42939	4991	4637	4146	3792	3301	4815	3970	153	1285	500	2650	5	1	29987597	1267	21.45	1.43	12	40.47	197.00	2955.00	5570	20231020	-24.15	2810	20230727	50.36	4500	-6.11	20240115	3270	29.20	20240103	5570	-24.15	20231020	2810	50.36	20230727	8.79	N	053050	500	153 억	43204	N	N	N	N
36	20240116	100528	57	100.00	KOSDAQ	N	N	N	N	N	4405	120	2	2.80	36961630225	8630623	17.78	4170	4470	4050	5570	3000	4285	4282.60	0.14	59913	4991	4637	4146	3792	3301	4815	3970	153	1285	500	2650	5	1	29987597	1321	22.36	1.49	12	28.78	197.00	2955.00	5570	20231020	-20.92	2810	20230727	56.76	4500	-2.11	20240115	3270	34.71	20240103	5570	-20.92	20231020	2810	56.76	20230727	8.79	N	053050	500	153 억	43204	N	N	N	N
37	20240116	090527	57	100.00	KOSDAQ	N	N	N	N	N	4405	120	2	2.80	8434802625	1954121	4.02	4170	4450	4135	5570	3000	4285	4316.99	0.14	257181	4991	4637	4146	3792	3301	4815	3970	153	1285	500	2650	5	1	29987597	1321	22.36	1.49	12	6.52	197.00	2955.00	5570	20231020	-20.92	2810	20230727	56.76	4500	-2.11	20240115	3270	34.71	20240103	5570	-20.92	20231020	2810	56.76	20230727	8.79	N	053050	500	153 억	43204	N	N	N	N
38	20240115	160527	57	100.00	KOSDAQ	N	N	N	N	N	4285	655	2	18.04	197604914615	47610843	828.73	3740	4500	3655	4715	2545	3630	4150.14	0.75	-182517	3830	3730	3655	3555	3480	3692	3517	153	1085	500	2250	5	1	29987597	1285	21.75	1.45	12	158.77	197.00	2955.00	5570	20231020	-23.07	2810	20230727	52.49	4500	-4.78	20240115	3270	31.04	20240103	5570	-23.07	20231020	2810	52.49	20230727	8.65	N	053050	500	153 억	225466	N	N	N	N
39	20240115	150527	57	100.00	KOSDAQ	N	N	N	N	N	4440	810	2	22.31	174332314940	42297808	736.25	3740	4500	3655	4715	2545	3630	4121.58	0.75	-132878	3830	3730	3655	3555	3480	3692	3517	153	1085	500	2250	5	1	29987597	1331	22.54	1.50	12	141.05	197.00	2955.00	5570	20231020	-20.29	2810	20230727	58.01	4500	-1.33	20240115	3270	35.78	20240103	5570	-20.29	20231020	2810	58.01	20230727	8.65	N	053050	500	153 억	225466	N	N	N	N
40	20240115	140528	57	100.00	KOSDAQ	N	N	N	N	N	3895	265	2	7.30	94912661445	23852501	415.19	3740	4160	3655	4715	2545	3630	3979.19	0.75	-133616	3830	3730	3655	3555	3480	3692	3517	153	1085	500	2250	5	1	29987597	1168	19.77	1.32	12	79.54	197.00	2955.00	5570	20231020	-30.07	2810	20230727	38.61	4160	-6.37	20240115	3270	19.11	20240103	5570	-30.07	20231020	2810	38.61	20230727	8.65	N	053050	500	153 억	225466	N	N	N	N
41	20240115	130526	57	100.00	KOSDAQ	N	N	N	N	N	4075	445	2	12.26	84026810130	21112346	367.49	3740	4160	3655	4715	2545	3630	3980.03	0.75	-197647	3830	3730	3655	3555	3480	3692	3517	153	1085	500	2250	5	1	29987597	1222	20.69	1.38	12	70.40	197.00	2955.00	5570	20231020	-26.84	2810	20230727	45.02	4160	-2.04	20240115	3270	24.62	20240103	5570	-26.84	20231020	2810	45.02	20230727	8.65	N	053050	500	153 억	225466	N	N	N	N
42	20240115	120527	57	100.00	KOSDAQ	N	N	N	N	N	3910	280	2	7.71	63755463595	16108232	280.39	3740	4130	3655	4715	2545	3630	3958.00	0.75	-174760	3830	3730	3655	3555	3480	3692	3517	153	1085	500	2250	5	1	29987597	1173	19.85	1.32	12	53.72	197.00	2955.00	5570	20231020	-29.80	2810	20230727	39.15	4130	-5.33	20240115	3270	19.57	20240103	5570	-29.80	20231020	2810	39.15	20230727	8.65	N	053050	500	153 억	225466	N	N	N	N
43	20240115	110526	57	100.00	KOSDAQ	N	N	N	N	N	4000	370	2	10.19	33205961585	8555486	148.92	3740	4055	3655	4715	2545	3630	3881.33	0.75	-121021	3830	3730	3655	3555	3480	3692	3517	153	1085	500	2250	5	1	29987597	1200	20.30	1.35	12	28.53	197.00	2955.00	5570	20231020	-28.19	2810	20230727	42.35	4095	-2.32	20240104	3270	22.32	20240103	5570	-28.19	20231020	2810	42.35	20230727	8.65	N	053050	500	153 억	225466	N	N	N	N
44	20240115	100525	57	100.00	KOSDAQ	N	N	N	N	N	3665	35	2	0.96	5816713595	1565667	27.25	3740	3780	3655	4715	2545	3630	3715.33	0.75	-36155	3830	3730	3655	3555	3480	3692	3517	153	1085	500	2250	5	1	29987597	1099	18.60	1.24	12	5.22	197.00	2955.00	5570	20231020	-34.20	2810	20230727	30.43	4095	-10.50	20240104	3270	12.08	20240103	5570	-34.20	20231020	2810	30.43	20230727	8.65	N	053050	500	153 억	225466	N	N	N	N
45	20240115	090527	57	100.00	KOSDAQ	N	N	N	N	N	3735	105	2	2.89	2980214690	796704	13.87	3740	3780	3705	4715	2545	3630	3741.09	0.75	-24417	3830	3730	3655	3555	3480	3692	3517	153	1085	500	2250	5	1	29987597	1120	18.96	1.26	12	2.66	197.00	2955.00	5570	20231020	-32.94	2810	20230727	32.92	4095	-8.79	20240104	3270	14.22	20240103	5570	-32.94	20231020	2810	32.92	20230727	8.65	N	053050	500	153 억	225466	N	N	N	N
46	20240112	160523	57	100.00	KOSDAQ	N	N	N	N	N	3630	150	2	4.31	20757951300	5668719	506.70	3680	3755	3580	4520	2440	3480	3661.93	0.79	-13202	3580	3530	3490	3440	3400	3510	3420	153	1040	500	2150	5	1	29987597	1089	18.43	1.23	12	18.90	197.00	2955.00	5570	20231020	-34.83	2810	20230727	29.18	4095	-11.36	20240104	3270	11.01	20240103	5570	-34.83	20231020	2810	29.18	20230727	8.85	N	053050	500	153 억	236256	N	N	N	N
47	20240112	150525	57	100.00	KOSDAQ	N	N	N	N	N	3610	130	2	3.74	19990639455	5456850	487.76	3680	3755	3580	4520	2440	3480	3663.40	0.79	-69257	3580	3530	3490	3440	3400	3510	3420	153	1040	500	2150	5	1	29987597	1083	18.32	1.22	12	18.20	197.00	2955.00	5570	20231020	-35.19	2810	20230727	28.47	4095	-11.84	20240104	3270	10.40	20240103	5570	-35.19	20231020	2810	28.47	20230727	8.85	N	053050	500	153 억	236256	N	N	N	N
48	20240112	140525	57	100.00	KOSDAQ	N	N	N	N	N	3680	200	2	5.75	17222257220	4698401	419.97	3680	3755	3580	4520	2440	3480	3665.56	0.79	-16488	3580	3530	3490	3440	3400	3510	3420	153	1040	500	2150	5	1	29987597	1104	18.68	1.25	12	15.67	197.00	2955.00	5570	20231020	-33.93	2810	20230727	30.96	4095	-10.13	20240104	3270	12.54	20240103	5570	-33.93	20231020	2810	30.96	20230727	8.85	N	053050	500	153 억	236256	N	N	N	N
49	20240112	130523	57	100.00	KOSDAQ	N	N	N	N	N	3610	130	2	3.74	12433344080	3398577	303.78	3680	3755	3580	4520	2440	3480	3658.40	0.79	-69451	3580	3530	3490	3440	3400	3510	3420	153	1040	500	2150	5	1	29987597	1083	18.32	1.22	12	11.33	197.00	2955.00	5570	20231020	-35.19	2810	20230727	28.47	4095	-11.84	20240104	3270	10.40	20240103	5570	-35.19	20231020	2810	28.47	20230727	8.85	N	053050	500	153 억	236256	N	N	N	N
50	20240112	120525	57	100.00	KOSDAQ	N	N	N	N	N	3635	155	2	4.45	11903614255	3252114	290.69	3680	3755	3580	4520	2440	3480	3660.27	0.79	-88294	3580	3530	3490	3440	3400	3510	3420	153	1040	500	2150	5	1	29987597	1090	18.45	1.23	12	10.84	197.00	2955.00	5570	20231020	-34.74	2810	20230727	29.36	4095	-11.23	20240104	3270	11.16	20240103	5570	-34.74	20231020	2810	29.36	20230727	8.85	N	053050	500	153 억	236256	N	N	N	N
51	20240112	110523	57	100.00	KOSDAQ	N	N	N	N	N	3640	160	2	4.60	11443177745	3125193	279.35	3680	3755	3580	4520	2440	3480	3661.59	0.79	-102169	3580	3530	3490	3440	3400	3510	3420	153	1040	500	2150	5	1	29987597	1092	18.48	1.23	12	10.42	197.00	2955.00	5570	20231020	-34.65	2810	20230727	29.54	4095	-11.11	20240104	3270	11.31	20240103	5570	-34.65	20231020	2810	29.54	20230727	8.85	N	053050	500	153 억	236256	N	N	N	N
52	20240112	100523	57	100.00	KOSDAQ	N	N	N	N	N	3655	175	2	5.03	8739296045	2385934	213.27	3680	3755	3580	4520	2440	3480	3662.84	0.79	-178594	3580	3530	3490	3440	3400	3510	3420	153	1040	500	2150	5	1	29987597	1096	18.55	1.24	12	7.96	197.00	2955.00	5570	20231020	-34.38	2810	20230727	30.07	4095	-10.74	20240104	3270	11.77	20240103	5570	-34.38	20231020	2810	30.07	20230727	8.85	N	053050	500	153 억	236256	N	N	N	N
53	20240112	090523	57	100.00	KOSDAQ	N	N	N	N	N	3675	195	2	5.60	4317590275	1168729	104.47	3680	3755	3660	4520	2440	3480	3694.27	0.79	-197851	3580	3530	3490	3440	3400	3510	3420	153	1040	500	2150	5	1	29987597	1102	18.65	1.24	12	3.90	197.00	2955.00	5570	20231020	-34.02	2810	20230727	30.78	4095	-10.26	20240104	3270	12.39	20240103	5570	-34.02	20231020	2810	30.78	20230727	8.85	N	053050	500	153 억	236256	N	N	N	N
54	20240111	160521	57	100.00	KOSDAQ	N	N	N	N	N	3480	-105	5	-2.93	3721463205	1067589	23.00	3485	3540	3450	4660	2510	3585	3485.88	0.55	71118	3868	3726	3638	3496	3408	3682	3452	153	1075	500	2220	5	1	29987597	1044	17.66	1.18	12	3.56	197.00	2955.00	5570	20231020	-37.52	2810	20230727	23.84	4095	-15.02	20240104	3270	6.42	20240103	5570	-37.52	20231020	2810	23.84	20230727	8.78	N	053050	500	153 억	164776	N	N	N	N
55	20240111	150524	57	100.00	KOSDAQ	N	N	N	N	N	3480	-105	5	-2.93	3467787710	994734	21.44	3485	3540	3450	4660	2510	3585	3486.13	0.55	72844	3868	3726	3638	3496	3408	3682	3452	153	1075	500	2220	5	1	29987597	1044	17.66	1.18	12	3.32	197.00	2955.00	5570	20231020	-37.52	2810	20230727	23.84	4095	-15.02	20240104	3270	6.42	20240103	5570	-37.52	20231020	2810	23.84	20230727	8.78	N	053050	500	153 억	164776	N	N	N	N
56	20240111	140523	57	100.00	KOSDAQ	N	N	N	N	N	3485	-100	5	-2.79	3135905620	899678	19.39	3485	3540	3450	4660	2510	3585	3485.57	0.55	78586	3868	3726	3638	3496	3408	3682	3452	153	1075	500	2220	5	1	29987597	1045	17.69	1.18	12	3.00	197.00	2955.00	5570	20231020	-37.43	2810	20230727	24.02	4095	-14.90	20240104	3270	6.57	20240103	5570	-37.43	20231020	2810	24.02	20230727	8.78	N	053050	500	153 억	164776	N	N	N	N
57	20240111	130521	57	100.00	KOSDAQ	N	N	N	N	N	3500	-85	5	-2.37	2949876920	846446	18.24	3485	3540	3450	4660	2510	3585	3485.00	0.55	86702	3868	3726	3638	3496	3408	3682	3452	153	1075	500	2220	5	1	29987597	1050	17.77	1.18	12	2.82	197.00	2955.00	5570	20231020	-37.16	2810	20230727	24.56	4095	-14.53	20240104	3270	7.03	20240103	5570	-37.16	20231020	2810	24.56	20230727	8.78	N	053050	500	153 억	164776	N	N	N	N
58	20240111	120521	57	100.00	KOSDAQ	N	N	N	N	N	3520	-65	5	-1.81	2638271430	757501	16.32	3485	3540	3450	4660	2510	3585	3482.84	0.55	92067	3868	3726	3638	3496	3408	3682	3452	153	1075	500	2220	5	1	29987597	1056	17.87	1.19	12	2.53	197.00	2955.00	5570	20231020	-36.80	2810	20230727	25.27	4095	-14.04	20240104	3270	7.65	20240103	5570	-36.80	20231020	2810	25.27	20230727	8.78	N	053050	500	153 억	164776	N	N	N	N
59	20240111	110524	57	100.00	KOSDAQ	N	N	N	N	N	3500	-85	5	-2.37	2172804425	624675	13.46	3485	3520	3450	4660	2510	3585	3478.27	0.55	69145	3868	3726	3638	3496	3408	3682	3452	153	1075	500	2220	5	1	29987597	1050	17.77	1.18	12	2.08	197.00	2955.00	5570	20231020	-37.16	2810	20230727	24.56	4095	-14.53	20240104	3270	7.03	20240103	5570	-37.16	20231020	2810	24.56	20230727	8.78	N	053050	500	153 억	164776	N	N	N	N
60	20240111	100523	57	100.00	KOSDAQ	N	N	N	N	N	3485	-100	5	-2.79	1872042115	538207	11.60	3485	3520	3450	4660	2510	3585	3478.26	0.55	66520	3868	3726	3638	3496	3408	3682	3452	153	1075	500	2220	5	1	29987597	1045	17.69	1.18	12	1.79	197.00	2955.00	5570	20231020	-37.43	2810	20230727	24.02	4095	-14.90	20240104	3270	6.57	20240103	5570	-37.43	20231020	2810	24.02	20230727	8.78	N	053050	500	153 억	164776	N	N	N	N
61	20240111	090521	57	100.00	KOSDAQ	N	N	N	N	N	3505	-80	5	-2.23	779449900	224240	4.83	3485	3515	3450	4660	2510	3585	3475.88	0.55	59028	3868	3726	3638	3496	3408	3682	3452	153	1075	500	2220	5	1	29987597	1051	17.79	1.19	12	0.75	197.00	2955.00	5570	20231020	-37.07	2810	20230727	24.73	4095	-14.41	20240104	3270	7.19	20240103	5570	-37.07	20231020	2810	24.73	20230727	8.78	N	053050	500	153 억	164776	N	N	N	N
62	20240110	160520	57	100.00	KOSDAQ	N	N	N	N	N	3585	15	2	0.42	16875192000	4573647	57.36	3700	3780	3550	4640	2500	3570	3689.75	0.54	1044	3943	3756	3568	3381	3193	3850	3475	153	1070	500	2210	5	1	29987597	1075	18.20	1.21	12	15.25	197.00	2955.00	5570	20231020	-35.64	2810	20230727	27.58	4095	-12.45	20240104	3270	9.63	20240103	5570	-35.64	20231020	2810	27.58	20230727	8.36	N	053050	500	153 억	163247	N	N	N	N
63	20240110	150521	57	100.00	KOSDAQ	N	N	N	N	N	3575	5	2	0.14	16617886195	4501892	56.46	3700	3780	3550	4640	2500	3570	3691.31	0.54	-12679	3943	3756	3568	3381	3193	3850	3475	153	1070	500	2210	5	1	29987597	1072	18.15	1.21	12	15.01	197.00	2955.00	5570	20231020	-35.82	2810	20230727	27.22	4095	-12.70	20240104	3270	9.33	20240103	5570	-35.82	20231020	2810	27.22	20230727	8.36	N	053050	500	153 억	163247	N	N	N	N
64	20240110	140522	57	100.00	KOSDAQ	N	N	N	N	N	3600	30	2	0.84	15775214910	4266475	53.51	3700	3780	3590	4640	2500	3570	3697.48	0.54	-77729	3943	3756	3568	3381	3193	3850	3475	153	1070	500	2210	5	1	29987597	1080	18.27	1.22	12	14.23	197.00	2955.00	5570	20231020	-35.37	2810	20230727	28.11	4095	-12.09	20240104	3270	10.09	20240103	5570	-35.37	20231020	2810	28.11	20230727	8.36	N	053050	500	153 억	163247	N	N	N	N
65	20240110	130521	57	100.00	KOSDAQ	N	N	N	N	N	3635	65	2	1.82	15259759915	4123949	51.72	3700	3780	3600	4640	2500	3570	3700.28	0.54	-65144	3943	3756	3568	3381	3193	3850	3475	153	1070	500	2210	5	1	29987597	1090	18.45	1.23	12	13.75	197.00	2955.00	5570	20231020	-34.74	2810	20230727	29.36	4095	-11.23	20240104	3270	11.16	20240103	5570	-34.74	20231020	2810	29.36	20230727	8.36	N	053050	500	153 억	163247	N	N	N	N
66	20240110	120522	57	100.00	KOSDAQ	N	N	N	N	N	3640	70	2	1.96	14525445455	3921190	49.18	3700	3780	3615	4640	2500	3570	3704.35	0.54	-77356	3943	3756	3568	3381	3193	3850	3475	153	1070	500	2210	5	1	29987597	1092	18.48	1.23	12	13.08	197.00	2955.00	5570	20231020	-34.65	2810	20230727	29.54	4095	-11.11	20240104	3270	11.31	20240103	5570	-34.65	20231020	2810	29.54	20230727	8.36	N	053050	500	153 억	163247	N	N	N	N
67	20240110	110521	57	100.00	KOSDAQ	N	N	N	N	N	3665	95	2	2.66	14011654295	3780597	47.41	3700	3780	3615	4640	2500	3570	3706.20	0.54	-90072	3943	3756	3568	3381	3193	3850	3475	153	1070	500	2210	5	1	29987597	1099	18.60	1.24	12	12.61	197.00	2955.00	5570	20231020	-34.20	2810	20230727	30.43	4095	-10.50	20240104	3270	12.08	20240103	5570	-34.20	20231020	2810	30.43	20230727	8.36	N	053050	500	153 억	163247	N	N	N	N
68	20240110	100520	57	100.00	KOSDAQ	N	N	N	N	N	3670	100	2	2.80	12227221515	3291748	41.28	3700	3780	3650	4640	2500	3570	3714.51	0.54	-153145	3943	3756	3568	3381	3193	3850	3475	153	1070	500	2210	5	1	29987597	1101	18.63	1.24	12	10.98	197.00	2955.00	5570	20231020	-34.11	2810	20230727	30.60	4095	-10.38	20240104	3270	12.23	20240103	5570	-34.11	20231020	2810	30.60	20230727	8.36	N	053050	500	153 억	163247	N	N	N	N
69	20240110	090520	57	100.00	KOSDAQ	N	N	N	N	N	3690	120	2	3.36	3067619945	827952	10.38	3700	3780	3650	4640	2500	3570	3705.08	0.54	-81025	3943	3756	3568	3381	3193	3850	3475	153	1070	500	2210	5	1	29987597	1107	18.73	1.25	12	2.76	197.00	2955.00	5570	20231020	-33.75	2810	20230727	31.32	4095	-9.89	20240104	3270	12.84	20240103	5570	-33.75	20231020	2810	31.32	20230727	8.36	N	053050	500	153 억	163247	N	N	N	N
70	20240109	160518	57	100.00	KOSDAQ	N	N	N	N	N	3570	110	2	3.18	28568058075	7915503	523.94	3420	3755	3380	4495	2425	3460	3609.45	1.48	-280105	3700	3580	3515	3395	3330	3547	3362	153	1035	500	2140	5	1	29987597	1071	18.12	1.21	12	26.40	197.00	2955.00	5570	20231020	-35.91	2810	20230727	27.05	4095	-12.82	20240104	3270	9.17	20240103	5570	-35.91	20231020	2810	27.05	20230727	8.20	N	053050	500	153 억	443606	N	N	N	N
71	20240109	150520	57	100.00	KOSDAQ	N	N	N	N	N	3550	90	2	2.60	27865856200	7718431	510.89	3420	3755	3380	4495	2425	3460	3610.59	1.48	-327678	3700	3580	3515	3395	3330	3547	3362	153	1035	500	2140	5	1	29987597	1065	18.02	1.20	12	25.74	197.00	2955.00	5570	20231020	-36.27	2810	20230727	26.33	4095	-13.31	20240104	3270	8.56	20240103	5570	-36.27	20231020	2810	26.33	20230727	8.20	N	053050	500	153 억	443606	N	N	N	N
72	20240109	140519	57	100.00	KOSDAQ	N	N	N	N	N	3525	65	2	1.88	26057482190	7208811	477.16	3420	3755	3380	4495	2425	3460	3614.99	1.48	-399185	3700	3580	3515	3395	3330	3547	3362	153	1035	500	2140	5	1	29987597	1057	17.89	1.19	12	24.04	197.00	2955.00	5570	20231020	-36.71	2810	20230727	25.44	4095	-13.92	20240104	3270	7.80	20240103	5570	-36.71	20231020	2810	25.44	20230727	8.20	N	053050	500	153 억	443606	N	N	N	N
73	20240109	130519	57	100.00	KOSDAQ	N	N	N	N	N	3675	215	2	6.21	20954197050	5788721	383.16	3420	3755	3380	4495	2425	3460	3620.24	1.48	-393217	3700	3580	3515	3395	3330	3547	3362	153	1035	500	2140	5	1	29987597	1102	18.65	1.24	12	19.30	197.00	2955.00	5570	20231020	-34.02	2810	20230727	30.78	4095	-10.26	20240104	3270	12.39	20240103	5570	-34.02	20231020	2810	30.78	20230727	8.20	N	053050	500	153 억	443606	N	N	N	N
74	20240109	120523	57	100.00	KOSDAQ	N	N	N	N	N	3485	25	2	0.72	2795693265	813466	53.84	3420	3495	3380	4495	2425	3460	3436.34	1.48	-19583	3700	3580	3515	3395	3330	3547	3362	153	1035	500	2140	5	1	29987597	1045	17.69	1.18	12	2.71	197.00	2955.00	5570	20231020	-37.43	2810	20230727	24.02	4095	-14.90	20240104	3270	6.57	20240103	5570	-37.43	20231020	2810	24.02	20230727	8.20	N	053050	500	153 억	443606	N	N	N	N
75	20240109	110520	57	100.00	KOSDAQ	N	N	N	N	N	3450	-10	5	-0.29	1997248560	583082	38.60	3420	3465	3380	4495	2425	3460	3424.44	1.48	29225	3700	3580	3515	3395	3330	3547	3362	153	1035	500	2140	5	1	29987597	1035	17.51	1.17	12	1.94	197.00	2955.00	5570	20231020	-38.06	2810	20230727	22.78	4095	-15.75	20240104	3270	5.50	20240103	5570	-38.06	20231020	2810	22.78	20230727	8.20	N	053050	500	153 억	443606	N	N	N	N
76	20240109	100520	57	100.00	KOSDAQ	N	N	N	N	N	3425	-35	5	-1.01	1638331610	478624	31.68	3420	3465	3380	4495	2425	3460	3421.84	1.48	23995	3700	3580	3515	3395	3330	3547	3362	153	1035	500	2140	5	1	29987597	1027	17.39	1.16	12	1.60	197.00	2955.00	5570	20231020	-38.51	2810	20230727	21.89	4095	-16.36	20240104	3270	4.74	20240103	5570	-38.51	20231020	2810	21.89	20230727	8.20	N	053050	500	153 억	443606	N	N	N	N
77	20240109	090519	57	100.00	KOSDAQ	N	N	N	N	N	3430	-30	5	-0.87	558083310	163152	10.80	3420	3455	3380	4495	2425	3460	3416.76	1.48	-16584	3700	3580	3515	3395	3330	3547	3362	153	1035	500	2140	5	1	29987597	1029	17.41	1.16	12	0.54	197.00	2955.00	5570	20231020	-38.42	2810	20230727	22.06	4095	-16.24	20240104	3270	4.89	20240103	5570	-38.42	20231020	2810	22.06	20230727	8.20	N	053050	500	153 억	443606	N	N	N	N
78	20240108	160519	57	100.00	KOSDAQ	N	N	N	N	N	3460	-135	5	-3.76	5142216880	1453467	39.04	3615	3635	3450	4670	2520	3595	3538.31	1.32	39950	3875	3735	3635	3495	3395	3685	3445	153	1075	500	2220	5	1	29987597	1038	17.56	1.17	12	4.85	197.00	2955.00	5570	20231020	-37.88	2810	20230727	23.13	4095	-15.51	20240104	3270	5.81	20240103	5570	-37.88	20231020	2810	23.13	20230727	6.88	N	053050	500	153 억	395960	N	N	N	N
79	20240108	150520	57	100.00	KOSDAQ	N	N	N	N	N	3495	-100	5	-2.78	4401043615	1239527	33.29	3615	3635	3475	4670	2520	3595	3550.58	1.32	-3575	3875	3735	3635	3495	3395	3685	3445	153	1075	500	2220	5	1	29987597	1048	17.74	1.18	12	4.13	197.00	2955.00	5570	20231020	-37.25	2810	20230727	24.38	4095	-14.65	20240104	3270	6.88	20240103	5570	-37.25	20231020	2810	24.38	20230727	6.88	N	053050	500	153 억	395960	N	N	N	N
80	20240108	140519	57	100.00	KOSDAQ	N	N	N	N	N	3510	-85	5	-2.36	3680857105	1033494	27.76	3615	3635	3500	4670	2520	3595	3561.56	1.32	-53567	3875	3735	3635	3495	3395	3685	3445	153	1075	500	2220	5	1	29987597	1053	17.82	1.19	12	3.45	197.00	2955.00	5570	20231020	-36.98	2810	20230727	24.91	4095	-14.29	20240104	3270	7.34	20240103	5570	-36.98	20231020	2810	24.91	20230727	6.88	N	053050	500	153 억	395960	N	N	N	N
81	20240108	130518	57	100.00	KOSDAQ	N	N	N	N	N	3555	-40	5	-1.11	3018273250	845198	22.70	3615	3635	3525	4670	2520	3595	3571.08	1.32	-38839	3875	3735	3635	3495	3395	3685	3445	153	1075	500	2220	5	1	29987597	1066	18.05	1.20	12	2.82	197.00	2955.00	5570	20231020	-36.18	2810	20230727	26.51	4095	-13.19	20240104	3270	8.72	20240103	5570	-36.18	20231020	2810	26.51	20230727	6.88	N	053050	500	153 억	395960	N	N	N	N
82	20240108	120520	57	100.00	KOSDAQ	N	N	N	N	N	3550	-45	5	-1.25	2796039280	782427	21.02	3615	3635	3525	4670	2520	3595	3573.54	1.32	-41623	3875	3735	3635	3495	3395	3685	3445	153	1075	500	2220	5	1	29987597	1065	18.02	1.20	12	2.61	197.00	2955.00	5570	20231020	-36.27	2810	20230727	26.33	4095	-13.31	20240104	3270	8.56	20240103	5570	-36.27	20231020	2810	26.33	20230727	6.88	N	053050	500	153 억	395960	N	N	N	N
83	20240108	110520	57	100.00	KOSDAQ	N	N	N	N	N	3550	-45	5	-1.25	2597946765	726535	19.51	3615	3635	3525	4670	2520	3595	3575.80	1.32	-49101	3875	3735	3635	3495	3395	3685	3445	153	1075	500	2220	5	1	29987597	1065	18.02	1.20	12	2.42	197.00	2955.00	5570	20231020	-36.27	2810	20230727	26.33	4095	-13.31	20240104	3270	8.56	20240103	5570	-36.27	20231020	2810	26.33	20230727	6.88	N	053050	500	153 억	395960	N	N	N	N
84	20240108	100521	57	100.00	KOSDAQ	N	N	N	N	N	3590	-5	5	-0.14	2156767420	602361	16.18	3615	3635	3525	4670	2520	3595	3580.52	1.32	-56060	3875	3735	3635	3495	3395	3685	3445	153	1075	500	2220	5	1	29987597	1077	18.22	1.21	12	2.01	197.00	2955.00	5570	20231020	-35.55	2810	20230727	27.76	4095	-12.33	20240104	3270	9.79	20240103	5570	-35.55	20231020	2810	27.76	20230727	6.88	N	053050	500	153 억	395960	N	N	N	N
85	20240108	090518	57	100.00	KOSDAQ	N	N	N	N	N	3550	-45	5	-1.25	729051925	202864	5.45	3615	3635	3545	4670	2520	3595	3593.80	1.32	-67201	3875	3735	3635	3495	3395	3685	3445	153	1075	500	2220	5	1	29987597	1065	18.02	1.20	12	0.68	197.00	2955.00	5570	20231020	-36.27	2810	20230727	26.33	4095	-13.31	20240104	3270	8.56	20240103	5570	-36.27	20231020	2810	26.33	20230727	6.88	N	053050	500	153 억	395960	N	N	N	N
86	20240105	160518	57	100.00	KOSDAQ	N	N	N	N	N	3595	-295	5	-7.58	13279130040	3665038	11.11	3700	3775	3535	5050	2725	3890	3613.56	0.32	306423	4566	4227	3756	3417	2946	4397	3587	153	1160	500	2410	5	1	29987597	1078	18.25	1.22	12	12.22	197.00	2955.00	5570	20231020	-35.46	2810	20230727	27.94	4095	-12.21	20240104	3270	9.94	20240103	5570	-35.46	20231020	2810	27.94	20230727	6.85	N	053050	500	153 억	96975	N	N	N	N
87	20240105	150520	57	100.00	KOSDAQ	N	N	N	N	N	3575	-315	5	-8.10	12656124490	3491608	10.59	3700	3775	3535	5050	2725	3890	3614.61	0.32	289817	4566	4227	3756	3417	2946	4397	3587	153	1160	500	2410	5	1	29987597	1072	18.15	1.21	12	11.64	197.00	2955.00	5570	20231020	-35.82	2810	20230727	27.22	4095	-12.70	20240104	3270	9.33	20240103	5570	-35.82	20231020	2810	27.22	20230727	6.85	N	053050	500	153 억	96975	N	N	N	N
88	20240105	140517	57	100.00	KOSDAQ	N	N	N	N	N	3585	-305	5	-7.84	12017355460	3312909	10.05	3700	3775	3535	5050	2725	3890	3616.85	0.32	296224	4566	4227	3756	3417	2946	4397	3587	153	1160	500	2410	5	1	29987597	1075	18.20	1.21	12	11.05	197.00	2955.00	5570	20231020	-35.64	2810	20230727	27.58	4095	-12.45	20240104	3270	9.63	20240103	5570	-35.64	20231020	2810	27.58	20230727	6.85	N	053050	500	153 억	96975	N	N	N	N
89	20240105	130518	57	100.00	KOSDAQ	N	N	N	N	N	3565	-325	5	-8.35	11411079525	3143451	9.53	3700	3775	3535	5050	2725	3890	3619.05	0.32	252790	4566	4227	3756	3417	2946	4397	3587	153	1160	500	2410	5	1	29987597	1069	18.10	1.21	12	10.48	197.00	2955.00	5570	20231020	-36.00	2810	20230727	26.87	4095	-12.94	20240104	3270	9.02	20240103	5570	-36.00	20231020	2810	26.87	20230727	6.85	N	053050	500	153 억	96975	N	N	N	N
90	20240105	120518	57	100.00	KOSDAQ	N	N	N	N	N	3595	-295	5	-7.58	10913502460	3004820	9.11	3700	3775	3535	5050	2725	3890	3620.49	0.32	240243	4566	4227	3756	3417	2946	4397	3587	153	1160	500	2410	5	1	29987597	1078	18.25	1.22	12	10.02	197.00	2955.00	5570	20231020	-35.46	2810	20230727	27.94	4095	-12.21	20240104	3270	9.94	20240103	5570	-35.46	20231020	2810	27.94	20230727	6.85	N	053050	500	153 억	96975	N	N	N	N
91	20240105	110517	57	100.00	KOSDAQ	N	N	N	N	N	3595	-295	5	-7.58	10328845310	2842002	8.62	3700	3775	3535	5050	2725	3890	3622.27	0.32	220238	4566	4227	3756	3417	2946	4397	3587	153	1160	500	2410	5	1	29987597	1078	18.25	1.22	12	9.48	197.00	2955.00	5570	20231020	-35.46	2810	20230727	27.94	4095	-12.21	20240104	3270	9.94	20240103	5570	-35.46	20231020	2810	27.94	20230727	6.85	N	053050	500	153 억	96975	N	N	N	N
92	20240105	100520	57	100.00	KOSDAQ	N	N	N	N	N	3600	-290	5	-7.46	8836399930	2428592	7.36	3700	3775	3535	5050	2725	3890	3624.46	0.32	96536	4566	4227	3756	3417	2946	4397	3587	153	1160	500	2410	5	1	29987597	1080	18.27	1.22	12	8.10	197.00	2955.00	5570	20231020	-35.37	2810	20230727	28.11	4095	-12.09	20240104	3270	10.09	20240103	5570	-35.37	20231020	2810	28.11	20230727	6.85	N	053050	500	153 억	96975	N	N	N	N
93	20240105	090517	57	100.00	KOSDAQ	N	N	N	N	N	3650	-240	5	-6.17	3271571460	878438	2.66	3700	3775	3635	5050	2725	3890	3695.96	0.32	26981	4566	4227	3756	3417	2946	4397	3587	153	1160	500	2410	5	1	29987597	1095	18.53	1.24	12	2.93	197.00	2955.00	5570	20231020	-34.47	2810	20230727	29.89	4095	-10.87	20240104	3270	11.62	20240103	5570	-34.47	20231020	2810	29.89	20230727	6.85	N	053050	500	153 억	96975	N	N	N	N
94	20240104	160515	57	100.00	KOSDAQ	N	N	N	N	N	3890	620	2	18.96	123646574295	32551233	10425.07	3485	4095	3285	4250	2290	3270	3798.32	0.46	-38511	3376	3322	3296	3242	3216	3310	3230	153	980	500	2020	5	1	29987597	1167	19.75	1.32	12	108.55	197.00	2955.00	5570	20231020	-30.16	2810	20230727	38.43	4095	-5.01	20240104	3270	18.96	20240103	5570	-30.16	20231020	2810	38.43	20230727	6.71	N	053050	500	153 억	137953	N	N	N	N
95	20240104	150516	57	100.00	KOSDAQ	N	N	N	N	N	3990	720	2	22.02	110892451780	29333378	9394.50	3485	4095	3285	4250	2290	3270	3780.42	0.46	-111712	3376	3322	3296	3242	3216	3310	3230	153	980	500	2020	5	1	29987597	1197	20.25	1.35	12	97.82	197.00	2955.00	5570	20231020	-28.37	2810	20230727	41.99	4095	-2.56	20240104	3270	22.02	20240103	5570	-28.37	20231020	2810	41.99	20230727	6.71	N	053050	500	153 억	137953	N	N	N	N
96	20240104	140517	57	100.00	KOSDAQ	N	N	N	N	N	3700	430	2	13.15	77152549530	20752898	6646.46	3485	3915	3285	4250	2290	3270	3717.68	0.46	-103818	3376	3322	3296	3242	3216	3310	3230	153	980	500	2020	5	1	29987597	1110	18.78	1.25	12	69.20	197.00	2955.00	5570	20231020	-33.57	2810	20230727	31.67	3915	-5.49	20240104	3270	13.15	20240103	5570	-33.57	20231020	2810	31.67	20230727	6.71	N	053050	500	153 억	137953	N	N	N	N
97	20240104	130517	57	100.00	KOSDAQ	N	N	N	N	N	3790	520	2	15.90	71313729235	19198041	6148.49	3485	3915	3285	4250	2290	3270	3714.64	0.46	-111257	3376	3322	3296	3242	3216	3310	3230	153	980	500	2020	5	1	29987597	1137	19.24	1.28	12	64.02	197.00	2955.00	5570	20231020	-31.96	2810	20230727	34.88	3915	-3.19	20240104	3270	15.90	20240103	5570	-31.96	20231020	2810	34.88	20230727	6.71	N	053050	500	153 억	137953	N	N	N	N
98	20240104	120515	57	100.00	KOSDAQ	N	N	N	N	N	3810	540	2	16.51	63734754140	17191676	5505.92	3485	3915	3285	4250	2290	3270	3707.30	0.46	-118315	3376	3322	3296	3242	3216	3310	3230	153	980	500	2020	5	1	29987597	1143	19.34	1.29	12	57.33	197.00	2955.00	5570	20231020	-31.60	2810	20230727	35.59	3915	-2.68	20240104	3270	16.51	20240103	5570	-31.60	20231020	2810	35.59	20230727	6.71	N	053050	500	153 억	137953	N	N	N	N
99	20240104	110515	57	100.00	KOSDAQ	N	N	N	N	N	3730	460	2	14.07	40111424735	10997275	3522.06	3485	3800	3285	4250	2290	3270	3647.40	0.46	-83902	3376	3322	3296	3242	3216	3310	3230	153	980	500	2020	5	1	29987597	1119	18.93	1.26	12	36.67	197.00	2955.00	5570	20231020	-33.03	2810	20230727	32.74	3800	-1.84	20240104	3270	14.07	20240103	5570	-33.03	20231020	2810	32.74	20230727	6.71	N	053050	500	153 억	137953	N	N	N	N
100	20240104	100515	57	100.00	KOSDAQ	N	N	N	N	N	3455	185	2	5.66	9575238000	2751708	881.28	3485	3575	3285	4250	2290	3270	3479.74	0.46	-107671	3376	3322	3296	3242	3216	3310	3230	153	980	500	2020	5	1	29987597	1036	17.54	1.17	12	9.18	197.00	2955.00	5570	20231020	-37.97	2810	20230727	22.95	3575	-3.36	20240104	3270	5.66	20240103	5570	-37.97	20231020	2810	22.95	20230727	6.71	N	053050	500	153 억	137953	N	N	N	N
101	20240104	090517	57	100.00	KOSDAQ	N	N	N	N	N	3505	235	2	7.19	4316575660	1233414	395.02	3485	3560	3435	4250	2290	3270	3499.70	0.46	-107975	3376	3322	3296	3242	3216	3310	3230	153	980	500	2020	5	1	29987597	1051	17.79	1.19	12	4.11	197.00	2955.00	5570	20231020	-37.07	2810	20230727	24.73	3560	-1.54	20240104	3270	7.19	20240103	5570	-37.07	20231020	2810	24.73	20230727	6.71	N	053050	500	153 억	137953	N	N	N	N
102	20240103	160515	57	100.00	KOSDAQ	N	N	N	N	N	3270	-95	5	-2.82	1007204605	305780	94.05	3330	3350	3270	4370	2360	3365	3292.41	0.60	-40806	3401	3382	3361	3342	3321	3392	3352	153	1005	500	2080	5	1	29987597	981	16.60	1.11	12	1.02	197.00	2955.00	5570	20231020	-41.29	2810	20230727	16.37	3380	-3.25	20240102	3270	0.00	20240103	5570	-41.29	20231020	2810	16.37	20230727	6.70	N	053050	500	153 억	178756	N	N	N	N
103	20240103	150514	57	100.00	KOSDAQ	N	N	N	N	N	3285	-80	5	-2.38	893439360	271041	83.36	3330	3350	3270	4370	2360	3365	3294.71	0.60	-36665	3401	3382	3361	3342	3321	3392	3352	153	1005	500	2080	5	1	29987597	985	16.68	1.11	12	0.90	197.00	2955.00	5570	20231020	-41.02	2810	20230727	16.90	3380	-2.81	20240102	3270	0.46	20240103	5570	-41.02	20231020	2810	16.90	20230727	6.70	N	053050	500	153 억	178756	N	N	N	N
104	20240103	140512	57	100.00	KOSDAQ	N	N	N	N	N	3290	-75	5	-2.23	718652565	217755	66.97	3330	3350	3280	4370	2360	3365	3298.37	0.60	-16578	3401	3382	3361	3342	3321	3392	3352	153	1005	500	2080	5	1	29987597	987	16.70	1.11	12	0.73	197.00	2955.00	5570	20231020	-40.93	2810	20230727	17.08	3380	-2.66	20240102	3280	0.30	20240103	5570	-40.93	20231020	2810	17.08	20230727	6.70	N	053050	500	153 억	178756	N	N	N	N
105	20240103	130514	57	100.00	KOSDAQ	N	N	N	N	N	3290	-75	5	-2.23	679432235	205827	63.31	3330	3350	3280	4370	2360	3365	3298.99	0.60	-14730	3401	3382	3361	3342	3321	3392	3352	153	1005	500	2080	5	1	29987597	987	16.70	1.11	12	0.69	197.00	2955.00	5570	20231020	-40.93	2810	20230727	17.08	3380	-2.66	20240102	3280	0.30	20240103	5570	-40.93	20231020	2810	17.08	20230727	6.70	N	053050	500	153 억	178756	N	N	N	N
106	20240103	120517	57	100.00	KOSDAQ	N	N	N	N	N	3305	-60	5	-1.78	530003470	160380	49.33	3330	3350	3285	4370	2360	3365	3302.23	0.60	-4035	3401	3382	3361	3342	3321	3392	3352	153	1005	500	2080	5	1	29987597	991	16.78	1.12	12	0.53	197.00	2955.00	5570	20231020	-40.66	2810	20230727	17.62	3380	-2.22	20240102	3285	0.61	20240103	5570	-40.66	20231020	2810	17.62	20230727	6.70	N	053050	500	153 억	178756	N	N	N	N
107	20240103	110513	57	100.00	KOSDAQ	N	N	N	N	N	3290	-75	5	-2.23	482226120	145885	44.87	3330	3350	3285	4370	2360	3365	3302.87	0.60	-3095	3401	3382	3361	3342	3321	3392	3352	153	1005	500	2080	5	1	29987597	987	16.70	1.11	12	0.49	197.00	2955.00	5570	20231020	-40.93	2810	20230727	17.08	3380	-2.66	20240102	3285	0.15	20240103	5570	-40.93	20231020	2810	17.08	20230727	6.70	N	053050	500	153 억	178756	N	N	N	N
108	20240103	100513	57	100.00	KOSDAQ	N	N	N	N	N	3295	-70	5	-2.08	344277330	103969	31.98	3330	3350	3285	4370	2360	3365	3307.92	0.60	-1189	3401	3382	3361	3342	3321	3392	3352	153	1005	500	2080	5	1	29987597	988	16.73	1.12	12	0.35	197.00	2955.00	5570	20231020	-40.84	2810	20230727	17.26	3380	-2.51	20240102	3285	0.30	20240103	5570	-40.84	20231020	2810	17.26	20230727	6.70	N	053050	500	153 억	178756	N	N	N	N
109	20240103	090513	57	100.00	KOSDAQ	N	N	N	N	N	3305	-60	5	-1.78	131646965	39538	12.16	3330	3350	3305	4370	2360	3365	3323.01	0.60	-3760	3401	3382	3361	3342	3321	3392	3352	153	1005	500	2080	5	1	29987597	991	16.78	1.12	12	0.13	197.00	2955.00	5570	20231020	-40.66	2810	20230727	17.62	3380	-2.22	20240102	3305	0.00	20240103	5570	-40.66	20231020	2810	17.62	20230727	6.70	N	053050	500	153 억	178756	N	N	N	N
110	20240102	160513	57	100.00	KOSDAQ	N	N	N	N	N	3365	35	2	1.05	1064087430	317170	41.42	3350	3380	3340	4325	2335	3330	3354.92	0.40	57482	3533	3431	3343	3241	3153	3387	3197	153	995	500	2060	5	1	29987597	1009	17.08	1.14	12	1.06	197.00	2955.00	5570	20231020	-39.59	2810	20230727	19.75	3380	-0.44	20240102	3340	0.75	20240102	5570	-39.59	20231020	2810	19.75	20230727	6.76	N	053050	500	153 억	121274	N	N	N	N
111	20240102	150512	57	100.00	KOSDAQ	N	N	N	N	N	3350	20	2	0.60	925927240	276097	36.06	3350	3380	3340	4325	2335	3330	3353.66	0.40	57096	3533	3431	3343	3241	3153	3387	3197	153	995	500	2060	5	1	29987597	1005	17.01	1.13	12	0.92	197.00	2955.00	5570	20231020	-39.86	2810	20230727	19.22	3380	-0.89	20240102	3340	0.30	20240102	5570	-39.86	20231020	2810	19.22	20230727	6.76	N	053050	500	153 억	121274	N	N	N	N
112	20240102	140513	57	100.00	KOSDAQ	N	N	N	N	N	3360	30	2	0.90	828310755	246967	32.25	3350	3380	3340	4325	2335	3330	3353.97	0.40	62696	3533	3431	3343	3241	3153	3387	3197	153	995	500	2060	5	1	29987597	1008	17.06	1.14	12	0.82	197.00	2955.00	5570	20231020	-39.68	2810	20230727	19.57	3380	-0.59	20240102	3340	0.60	20240102	5570	-39.68	20231020	2810	19.57	20230727	6.76	N	053050	500	153 억	121274	N	N	N	N
113	20240102	130510	57	100.00	KOSDAQ	N	N	N	N	N	3350	20	2	0.60	712862745	212479	27.75	3350	3380	3340	4325	2335	3330	3355.02	0.40	66135	3533	3431	3343	3241	3153	3387	3197	153	995	500	2060	5	1	29987597	1005	17.01	1.13	12	0.71	197.00	2955.00	5570	20231020	-39.86	2810	20230727	19.22	3380	-0.89	20240102	3340	0.30	20240102	5570	-39.86	20231020	2810	19.22	20230727	6.76	N	053050	500	153 억	121274	N	N	N	N
114	20240102	120511	57	100.00	KOSDAQ	N	N	N	N	N	3355	25	2	0.75	639167560	190502	24.88	3350	3380	3340	4325	2335	3330	3355.22	0.40	62022	3533	3431	3343	3241	3153	3387	3197	153	995	500	2060	5	1	29987597	1006	17.03	1.14	12	0.64	197.00	2955.00	5570	20231020	-39.77	2810	20230727	19.40	3380	-0.74	20240102	3340	0.45	20240102	5570	-39.77	20231020	2810	19.40	20230727	6.76	N	053050	500	153 억	121274	N	N	N	N
115	20240102	110510	57	100.00	KOSDAQ	N	N	N	N	N	3350	20	2	0.60	537957340	160293	20.93	3350	3380	3340	4325	2335	3330	3356.14	0.40	54220	3533	3431	3343	3241	3153	3387	3197	153	995	500	2060	5	1	29987597	1005	17.01	1.13	12	0.53	197.00	2955.00	5570	20231020	-39.86	2810	20230727	19.22	3380	-0.89	20240102	3340	0.30	20240102	5570	-39.86	20231020	2810	19.22	20230727	6.76	N	053050	500	153 억	121274	N	N	N	N
116	20240102	100504	57	100.00	KOSDAQ	N	N	N	N	N	3350	20	2	0.60	140323730	41892	5.47	3350	3375	3340	4325	2335	3330	3349.81	0.40	1789	3533	3431	3343	3241	3153	3387	3197	153	995	500	2060	5	1	29987597	1005	17.01	1.13	12	0.14	197.00	2955.00	5570	20231020	-39.86	2810	20230727	19.22	3375	-0.74	20240102	3340	0.30	20240102	5570	-39.86	20231020	2810	19.22	20230727	6.76	N	053050	500	153 억	121274	N	N	N	N
117	20240102	090459	57	100.00	KOSDAQ	N	N	N	N	N	3330	0	3	0.00	0	0	0.00	0	0	0	4325	2335	3330	0.00	0.40	0	3533	3431	3343	3241	3153	3387	3197	153	995	500	2060	5	1	29987597	999	16.90	1.13	12	0.00	197.00	2955.00	5570	20231020	-40.22	2810	20230727	18.51	0	0.00	0	0	0.00	0	5570	-40.22	20231020	2810	18.51	20230727	6.76	N	053050	500	153 억	121274	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History