KissMeData/039740/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3535	-50	5	-1.39	58493965	16447	72.26	3585	3585	3520	4660	2510	3585	3555.95	0.74	-1419	3658	3621	3603	3566	3548	3612	3557	40	1075	500	2290	5	1	8018397	283	8.48	0.64	12	0.21	417.00	5496.00	5980	20230131	-40.89	2650	20231024	33.40	4055	-12.82	20240104	3465	2.02	20240118	5980	-40.89	20230131	2650	33.40	20231024	0.46	N	039740	500	40 억	59102	N	N	N	N
3	20240123	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3525	-60	5	-1.67	54791995	15401	67.66	3585	3585	3520	4660	2510	3585	3557.11	0.74	-1899	3658	3621	3603	3566	3548	3612	3557	40	1075	500	2290	5	1	8018397	283	8.45	0.64	12	0.19	417.00	5496.00	5980	20230131	-41.05	2650	20231024	33.02	4055	-13.07	20240104	3465	1.73	20240118	5980	-41.05	20230131	2650	33.02	20231024	0.46	N	039740	500	40 억	59102	N	N	N	N
4	20240123	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3560	-25	5	-0.70	46158720	12969	56.98	3585	3585	3530	4660	2510	3585	3558.50	0.74	-1212	3658	3621	3603	3566	3548	3612	3557	40	1075	500	2290	5	1	8018397	285	8.54	0.65	12	0.16	417.00	5496.00	5980	20230131	-40.47	2650	20231024	34.34	4055	-12.21	20240104	3465	2.74	20240118	5980	-40.47	20230131	2650	34.34	20231024	0.46	N	039740	500	40 억	59102	N	N	N	N
5	20240123	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	-5	5	-0.14	13979255	3901	17.14	3585	3585	3555	4660	2510	3585	3583.37	0.74	-56	3658	3621	3603	3566	3548	3612	3557	40	1075	500	2290	5	1	8018397	287	8.59	0.65	12	0.05	417.00	5496.00	5980	20230131	-40.13	2650	20231024	35.09	4055	-11.71	20240104	3465	3.32	20240118	5980	-40.13	20230131	2650	35.09	20231024	0.46	N	039740	500	40 억	59102	N	N	N	N
6	20240119	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	95	2	2.71	89178455	25119	103.51	3505	3625	3480	4555	2455	3505	3551.49	0.71	1887	3658	3581	3523	3446	3388	3552	3417	40	1050	500	2240	5	1	8018397	289	8.63	0.66	12	0.31	417.00	5496.00	5980	20230131	-39.80	2650	20231024	35.85	4055	-11.22	20240104	3465	3.90	20240118	5980	-39.80	20230131	2650	35.85	20231024	0.46	N	039740	500	40 억	56763	N	N	N	N
7	20240119	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	95	2	2.71	84254255	23751	97.87	3505	3625	3480	4555	2455	3505	3548.64	0.71	1897	3658	3581	3523	3446	3388	3552	3417	40	1050	500	2240	5	1	8018397	289	8.63	0.66	12	0.30	417.00	5496.00	5980	20230131	-39.80	2650	20231024	35.85	4055	-11.22	20240104	3465	3.90	20240118	5980	-39.80	20230131	2650	35.85	20231024	0.46	N	039740	500	40 억	56763	N	N	N	N
8	20240119	140448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3595	90	2	2.57	77649560	21914	90.30	3505	3625	3480	4555	2455	3505	3544.60	0.71	2271	3658	3581	3523	3446	3388	3552	3417	40	1050	500	2240	5	1	8018397	288	8.62	0.65	12	0.27	417.00	5496.00	5980	20230131	-39.88	2650	20231024	35.66	4055	-11.34	20240104	3465	3.75	20240118	5980	-39.88	20230131	2650	35.66	20231024	0.46	N	039740	500	40 억	56763	N	N	N	N
9	20240119	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	85	2	2.43	75781340	21394	88.16	3505	3625	3480	4555	2455	3505	3543.39	0.71	2280	3658	3581	3523	3446	3388	3552	3417	40	1050	500	2240	5	1	8018397	288	8.61	0.65	12	0.27	417.00	5496.00	5980	20230131	-39.97	2650	20231024	35.47	4055	-11.47	20240104	3465	3.61	20240118	5980	-39.97	20230131	2650	35.47	20231024	0.46	N	039740	500	40 억	56763	N	N	N	N
10	20240119	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	95	2	2.71	68318255	19316	79.59	3505	3625	3480	4555	2455	3505	3538.03	0.71	2793	3658	3581	3523	3446	3388	3552	3417	40	1050	500	2240	5	1	8018397	289	8.63	0.66	12	0.24	417.00	5496.00	5980	20230131	-39.80	2650	20231024	35.85	4055	-11.22	20240104	3465	3.90	20240118	5980	-39.80	20230131	2650	35.85	20231024	0.46	N	039740	500	40 억	56763	N	N	N	N
11	20240119	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	105	2	3.00	60626500	17174	70.77	3505	3625	3480	4555	2455	3505	3531.17	0.71	3057	3658	3581	3523	3446	3388	3552	3417	40	1050	500	2240	5	1	8018397	289	8.66	0.66	12	0.21	417.00	5496.00	5980	20230131	-39.63	2650	20231024	36.23	4055	-10.97	20240104	3465	4.18	20240118	5980	-39.63	20230131	2650	36.23	20231024	0.46	N	039740	500	40 억	56763	N	N	N	N
12	20240119	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	110	2	3.14	53115465	15093	62.19	3505	3615	3480	4555	2455	3505	3519.88	0.71	3379	3658	3581	3523	3446	3388	3552	3417	40	1050	500	2240	5	1	8018397	290	8.67	0.66	12	0.19	417.00	5496.00	5980	20230131	-39.55	2650	20231024	36.42	4055	-10.85	20240104	3465	4.33	20240118	5980	-39.55	20230131	2650	36.42	20231024	0.46	N	039740	500	40 억	56763	N	N	N	N
13	20240119	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3505	0	3	0.00	21346070	6093	25.11	3505	3505	3485	4555	2455	3505	3503.17	0.71	-165	3658	3581	3523	3446	3388	3552	3417	40	1050	500	2240	5	1	8018397	281	8.41	0.64	12	0.08	417.00	5496.00	5980	20230131	-41.39	2650	20231024	32.26	4055	-13.56	20240104	3465	1.15	20240118	5980	-41.39	20230131	2650	32.26	20231024	0.46	N	039740	500	40 억	56763	N	N	N	N
14	20240118	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3505	-95	5	-2.64	85727555	24268	83.24	3580	3600	3465	4680	2520	3600	3531.74	0.65	4941	4000	3800	3700	3500	3400	3750	3450	40	1080	500	2300	5	1	8018397	281	8.41	0.64	12	0.30	417.00	5496.00	5980	20230131	-41.39	2650	20231024	32.26	4055	-13.56	20240104	3465	1.15	20240118	5980	-41.39	20230131	2650	32.26	20231024	0.46	N	039740	500	40 억	51822	N	N	N	N
15	20240118	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3510	-90	5	-2.50	83934715	23757	81.49	3580	3600	3465	4680	2520	3600	3532.24	0.65	5026	4000	3800	3700	3500	3400	3750	3450	40	1080	500	2300	5	1	8018397	281	8.42	0.64	12	0.30	417.00	5496.00	5980	20230131	-41.30	2650	20231024	32.45	4055	-13.44	20240104	3465	1.30	20240118	5980	-41.30	20230131	2650	32.45	20231024	0.46	N	039740	500	40 억	51822	N	N	N	N
16	20240118	140448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3530	-70	5	-1.94	78254635	22142	75.95	3580	3600	3465	4680	2520	3600	3533.37	0.65	5296	4000	3800	3700	3500	3400	3750	3450	40	1080	500	2300	5	1	8018397	283	8.47	0.64	12	0.28	417.00	5496.00	5980	20230131	-40.97	2650	20231024	33.21	4055	-12.95	20240104	3465	1.88	20240118	5980	-40.97	20230131	2650	33.21	20231024	0.46	N	039740	500	40 억	51822	N	N	N	N
17	20240118	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3535	-65	5	-1.81	72090505	20394	69.96	3580	3600	3465	4680	2520	3600	3533.97	0.65	5738	4000	3800	3700	3500	3400	3750	3450	40	1080	500	2300	5	1	8018397	283	8.48	0.64	12	0.25	417.00	5496.00	5980	20230131	-40.89	2650	20231024	33.40	4055	-12.82	20240104	3465	2.02	20240118	5980	-40.89	20230131	2650	33.40	20231024	0.46	N	039740	500	40 억	51822	N	N	N	N
18	20240118	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3550	-50	5	-1.39	68277155	19317	66.26	3580	3600	3465	4680	2520	3600	3533.59	0.65	5738	4000	3800	3700	3500	3400	3750	3450	40	1080	500	2300	5	1	8018397	285	8.51	0.65	12	0.24	417.00	5496.00	5980	20230131	-40.64	2650	20231024	33.96	4055	-12.45	20240104	3465	2.45	20240118	5980	-40.64	20230131	2650	33.96	20231024	0.46	N	039740	500	40 억	51822	N	N	N	N
19	20240118	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3560	-40	5	-1.11	63887530	18085	62.03	3580	3600	3465	4680	2520	3600	3531.55	0.65	5955	4000	3800	3700	3500	3400	3750	3450	40	1080	500	2300	5	1	8018397	285	8.54	0.65	12	0.23	417.00	5496.00	5980	20230131	-40.47	2650	20231024	34.34	4055	-12.21	20240104	3465	2.74	20240118	5980	-40.47	20230131	2650	34.34	20231024	0.46	N	039740	500	40 억	51822	N	N	N	N
20	20240118	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3545	-55	5	-1.53	59470415	16841	57.77	3580	3600	3465	4680	2520	3600	3530.11	0.65	5160	4000	3800	3700	3500	3400	3750	3450	40	1080	500	2300	5	1	8018397	284	8.50	0.65	12	0.21	417.00	5496.00	5980	20230131	-40.72	2650	20231024	33.77	4055	-12.58	20240104	3465	2.31	20240118	5980	-40.72	20230131	2650	33.77	20231024	0.46	N	039740	500	40 억	51822	N	N	N	N
21	20240118	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	-10	5	-0.28	9645860	2698	9.25	3580	3600	3535	4680	2520	3600	3572.28	0.65	375	4000	3800	3700	3500	3400	3750	3450	40	1080	500	2300	5	1	8018397	288	8.61	0.65	12	0.03	417.00	5496.00	5980	20230131	-39.97	2650	20231024	35.47	4055	-11.47	20240104	3535	1.56	20240118	5980	-39.97	20230131	2650	35.47	20231024	0.46	N	039740	500	40 억	51822	N	N	N	N
22	20240117	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-195	5	-5.14	107869700	29153	183.80	3790	3900	3600	4930	2660	3795	3697.73	0.66	-1294	3948	3871	3788	3711	3628	3910	3750	40	1135	500	2420	5	1	8018397	289	8.63	0.66	12	0.36	417.00	5496.00	5980	20230131	-39.80	2650	20231024	35.85	4055	-11.22	20240104	3600	0.00	20240117	5980	-39.80	20230131	2650	35.85	20231024	0.47	N	039740	500	40 억	52940	N	N	N	N
23	20240117	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	-155	5	-4.08	98875680	26664	168.11	3790	3900	3600	4930	2660	3795	3705.81	0.66	-543	3948	3871	3788	3711	3628	3910	3750	40	1135	500	2420	5	1	8018397	292	8.73	0.66	12	0.33	417.00	5496.00	5980	20230131	-39.13	2650	20231024	37.36	4055	-10.23	20240104	3600	1.11	20240117	5980	-39.13	20230131	2650	37.36	20231024	0.47	N	039740	500	40 억	52940	N	N	N	N
24	20240117	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	-135	5	-3.56	64296515	17160	108.19	3790	3900	3650	4930	2660	3795	3744.78	0.66	-521	3948	3871	3788	3711	3628	3910	3750	40	1135	500	2420	5	1	8018397	293	8.78	0.67	12	0.21	417.00	5496.00	5980	20230131	-38.80	2650	20231024	38.11	4055	-9.74	20240104	3625	0.97	20240115	5980	-38.80	20230131	2650	38.11	20231024	0.47	N	039740	500	40 억	52940	N	N	N	N
25	20240117	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-115	5	-3.03	54281120	14422	90.93	3790	3900	3675	4930	2660	3795	3762.14	0.66	-621	3948	3871	3788	3711	3628	3910	3750	40	1135	500	2420	5	1	8018397	295	8.82	0.67	12	0.18	417.00	5496.00	5980	20230131	-38.46	2650	20231024	38.87	4055	-9.25	20240104	3625	1.52	20240115	5980	-38.46	20230131	2650	38.87	20231024	0.47	N	039740	500	40 억	52940	N	N	N	N
26	20240117	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-95	5	-2.50	48922470	12968	81.76	3790	3900	3690	4930	2660	3795	3771.24	0.66	-407	3948	3871	3788	3711	3628	3910	3750	40	1135	500	2420	5	1	8018397	297	8.87	0.67	12	0.16	417.00	5496.00	5980	20230131	-38.13	2650	20231024	39.62	4055	-8.75	20240104	3625	2.07	20240115	5980	-38.13	20230131	2650	39.62	20231024	0.47	N	039740	500	40 억	52940	N	N	N	N
27	20240117	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-95	5	-2.50	46833335	12405	78.21	3790	3900	3700	4930	2660	3795	3774.15	0.66	-342	3948	3871	3788	3711	3628	3910	3750	40	1135	500	2420	5	1	8018397	297	8.87	0.67	12	0.15	417.00	5496.00	5980	20230131	-38.13	2650	20231024	39.62	4055	-8.75	20240104	3625	2.07	20240115	5980	-38.13	20230131	2650	39.62	20231024	0.47	N	039740	500	40 억	52940	N	N	N	N
28	20240117	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	-30	5	-0.79	35760235	9437	59.50	3790	3900	3745	4930	2660	3795	3788.90	0.66	1224	3948	3871	3788	3711	3628	3910	3750	40	1135	500	2420	5	1	8018397	302	9.03	0.69	12	0.12	417.00	5496.00	5980	20230131	-37.04	2650	20231024	42.08	4055	-7.15	20240104	3625	3.86	20240115	5980	-37.04	20230131	2650	42.08	20231024	0.47	N	039740	500	40 억	52940	N	N	N	N
29	20240117	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	105	2	2.77	14536040	3830	24.15	3790	3900	3780	4930	2660	3795	3795.38	0.66	2370	3948	3871	3788	3711	3628	3910	3750	40	1135	500	2420	5	1	8018397	313	9.35	0.71	12	0.05	417.00	5496.00	5980	20230131	-34.78	2650	20231024	47.17	4055	-3.82	20240104	3625	7.59	20240115	5980	-34.78	20230131	2650	47.17	20231024	0.47	N	039740	500	40 억	52940	N	N	N	N
30	20240116	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	75	2	2.02	59906945	15861	67.66	3720	3865	3705	4835	2605	3720	3780.77	0.66	325	3936	3827	3726	3617	3516	3882	3672	40	1115	500	2380	5	1	8018397	304	9.10	0.69	12	0.20	417.00	5496.00	5980	20230131	-36.54	2650	20231024	43.21	4055	-6.41	20240104	3625	4.69	20240115	5980	-36.54	20230131	2650	43.21	20231024	0.47	N	039740	500	40 억	52612	N	N	N	N
31	20240116	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	100	2	2.69	44950505	11925	50.87	3720	3865	3705	4835	2605	3720	3773.88	0.66	291	3936	3827	3726	3617	3516	3882	3672	40	1115	500	2380	5	1	8018397	306	9.16	0.70	12	0.15	417.00	5496.00	5980	20230131	-36.12	2650	20231024	44.15	4055	-5.80	20240104	3625	5.38	20240115	5980	-36.12	20230131	2650	44.15	20231024	0.47	N	039740	500	40 억	52612	N	N	N	N
32	20240116	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	95	2	2.55	42009500	11156	47.59	3720	3865	3705	4835	2605	3720	3770.06	0.66	298	3936	3827	3726	3617	3516	3882	3672	40	1115	500	2380	5	1	8018397	306	9.15	0.69	12	0.14	417.00	5496.00	5980	20230131	-36.20	2650	20231024	43.96	4055	-5.92	20240104	3625	5.24	20240115	5980	-36.20	20230131	2650	43.96	20231024	0.47	N	039740	500	40 억	52612	N	N	N	N
33	20240116	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	95	2	2.55	33327245	8890	37.92	3720	3835	3705	4835	2605	3720	3752.44	0.66	285	3936	3827	3726	3617	3516	3882	3672	40	1115	500	2380	5	1	8018397	306	9.15	0.69	12	0.11	417.00	5496.00	5980	20230131	-36.20	2650	20231024	43.96	4055	-5.92	20240104	3625	5.24	20240115	5980	-36.20	20230131	2650	43.96	20231024	0.47	N	039740	500	40 억	52612	N	N	N	N
34	20240116	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	100	2	2.69	28526395	7632	32.56	3720	3820	3705	4835	2605	3720	3740.36	0.66	306	3936	3827	3726	3617	3516	3882	3672	40	1115	500	2380	5	1	8018397	306	9.16	0.70	12	0.10	417.00	5496.00	5980	20230131	-36.12	2650	20231024	44.15	4055	-5.80	20240104	3625	5.38	20240115	5980	-36.12	20230131	2650	44.15	20231024	0.47	N	039740	500	40 억	52612	N	N	N	N
35	20240116	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	40	2	1.08	26755145	7166	30.57	3720	3795	3705	4835	2605	3720	3735.79	0.66	288	3936	3827	3726	3617	3516	3882	3672	40	1115	500	2380	5	1	8018397	301	9.02	0.68	12	0.09	417.00	5496.00	5980	20230131	-37.12	2650	20231024	41.89	4055	-7.27	20240104	3625	3.72	20240115	5980	-37.12	20230131	2650	41.89	20231024	0.47	N	039740	500	40 억	52612	N	N	N	N
36	20240116	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	30	2	0.81	26109970	6995	29.84	3720	3795	3705	4835	2605	3720	3734.73	0.66	375	3936	3827	3726	3617	3516	3882	3672	40	1115	500	2380	5	1	8018397	301	8.99	0.68	12	0.09	417.00	5496.00	5980	20230131	-37.29	2650	20231024	41.51	4055	-7.52	20240104	3625	3.45	20240115	5980	-37.29	20230131	2650	41.51	20231024	0.47	N	039740	500	40 억	52612	N	N	N	N
37	20240116	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	15	2	0.40	17404790	4677	19.95	3720	3760	3705	4835	2605	3720	3721.72	0.66	448	3936	3827	3726	3617	3516	3882	3672	40	1115	500	2380	5	1	8018397	299	8.96	0.68	12	0.06	417.00	5496.00	5980	20230131	-37.54	2650	20231024	40.94	4055	-7.89	20240104	3625	3.03	20240115	5980	-37.54	20230131	2650	40.94	20231024	0.47	N	039740	500	40 억	52612	N	N	N	N
38	20240115	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	90	2	2.48	86751375	23323	111.37	3630	3835	3625	4715	2545	3630	3732.82	0.61	3486	3910	3770	3700	3560	3490	3735	3525	40	1085	500	2320	5	1	8018397	298	8.92	0.68	12	0.29	417.00	5496.00	5980	20230131	-37.79	2650	20231024	40.38	4055	-8.26	20240104	3625	2.62	20240115	5980	-37.79	20230131	2650	40.38	20231024	0.47	N	039740	500	40 억	49278	N	N	N	N
39	20240115	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	130	2	3.58	84232135	22648	108.15	3630	3835	3625	4715	2545	3630	3732.85	0.61	3109	3910	3770	3700	3560	3490	3735	3525	40	1085	500	2320	5	1	8018397	301	9.02	0.68	12	0.28	417.00	5496.00	5980	20230131	-37.12	2650	20231024	41.89	4055	-7.27	20240104	3625	3.72	20240115	5980	-37.12	20230131	2650	41.89	20231024	0.47	N	039740	500	40 억	49278	N	N	N	N
40	20240115	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	185	2	5.10	76243895	20531	98.04	3630	3835	3625	4715	2545	3630	3727.95	0.61	2441	3910	3770	3700	3560	3490	3735	3525	40	1085	500	2320	5	1	8018397	306	9.15	0.69	12	0.26	417.00	5496.00	5980	20230131	-36.20	2650	20231024	43.96	4055	-5.92	20240104	3625	5.24	20240115	5980	-36.20	20230131	2650	43.96	20231024	0.47	N	039740	500	40 억	49278	N	N	N	N
41	20240115	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	170	2	4.68	73897360	19914	95.09	3630	3835	3625	4715	2545	3630	3725.21	0.61	2345	3910	3770	3700	3560	3490	3735	3525	40	1085	500	2320	5	1	8018397	305	9.11	0.69	12	0.25	417.00	5496.00	5980	20230131	-36.45	2650	20231024	43.40	4055	-6.29	20240104	3625	4.83	20240115	5980	-36.45	20230131	2650	43.40	20231024	0.47	N	039740	500	40 억	49278	N	N	N	N
42	20240115	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	170	2	4.68	65985945	17835	85.16	3630	3805	3625	4715	2545	3630	3713.96	0.61	2005	3910	3770	3700	3560	3490	3735	3525	40	1085	500	2320	5	1	8018397	305	9.11	0.69	12	0.22	417.00	5496.00	5980	20230131	-36.45	2650	20231024	43.40	4055	-6.29	20240104	3625	4.83	20240115	5980	-36.45	20230131	2650	43.40	20231024	0.47	N	039740	500	40 억	49278	N	N	N	N
43	20240115	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	140	2	3.86	56349380	15289	73.01	3630	3805	3625	4715	2545	3630	3699.24	0.61	1934	3910	3770	3700	3560	3490	3735	3525	40	1085	500	2320	5	1	8018397	302	9.04	0.69	12	0.19	417.00	5496.00	5980	20230131	-36.96	2650	20231024	42.26	4055	-7.03	20240104	3625	4.00	20240115	5980	-36.96	20230131	2650	42.26	20231024	0.47	N	039740	500	40 억	49278	N	N	N	N
44	20240115	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	170	2	4.68	46290955	12617	60.25	3630	3805	3625	4715	2545	3630	3681.12	0.61	2185	3910	3770	3700	3560	3490	3735	3525	40	1085	500	2320	5	1	8018397	305	9.11	0.69	12	0.16	417.00	5496.00	5980	20230131	-36.45	2650	20231024	43.40	4055	-6.29	20240104	3625	4.83	20240115	5980	-36.45	20230131	2650	43.40	20231024	0.47	N	039740	500	40 억	49278	N	N	N	N
45	20240115	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	30	2	0.83	26472785	7289	34.81	3630	3670	3625	4715	2545	3630	3633.20	0.61	-221	3910	3770	3700	3560	3490	3735	3525	40	1085	500	2320	5	1	8018397	293	8.78	0.67	12	0.09	417.00	5496.00	5980	20230131	-38.80	2650	20231024	38.11	4055	-9.74	20240104	3625	0.97	20240115	5980	-38.80	20230131	2650	38.11	20231024	0.47	N	039740	500	40 억	49278	N	N	N	N
46	20240112	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	-210	5	-5.47	76992195	20413	114.56	3835	3840	3630	4990	2690	3840	3770.69	0.64	-1653	4013	3926	3853	3766	3693	3890	3730	40	1150	500	2450	5	1	8018397	291	8.71	0.66	12	0.25	417.00	5496.00	5980	20230131	-39.30	2650	20231024	36.98	4055	-10.48	20240104	3630	0.00	20240112	5980	-39.30	20230131	2650	36.98	20231024	0.48	N	039740	500	40 억	51193	N	N	N	N
47	20240112	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	-105	5	-2.73	65130840	17195	96.50	3835	3840	3720	4990	2690	3840	3786.83	0.64	-1171	4013	3926	3853	3766	3693	3890	3730	40	1150	500	2450	5	1	8018397	299	8.96	0.68	12	0.21	417.00	5496.00	5980	20230131	-37.54	2650	20231024	40.94	4055	-7.89	20240104	3690	1.22	20240102	5980	-37.54	20230131	2650	40.94	20231024	0.48	N	039740	500	40 억	51193	N	N	N	N
48	20240112	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	-115	5	-2.99	55473390	14604	81.96	3835	3840	3720	4990	2690	3840	3797.62	0.64	-1887	4013	3926	3853	3766	3693	3890	3730	40	1150	500	2450	5	1	8018397	299	8.93	0.68	12	0.18	417.00	5496.00	5980	20230131	-37.71	2650	20231024	40.57	4055	-8.14	20240104	3690	0.95	20240102	5980	-37.71	20230131	2650	40.57	20231024	0.48	N	039740	500	40 억	51193	N	N	N	N
49	20240112	130442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	-50	5	-1.30	43619770	11449	64.25	3835	3840	3760	4990	2690	3840	3809.10	0.64	-2197	4013	3926	3853	3766	3693	3890	3730	40	1150	500	2450	5	1	8018397	304	9.09	0.69	12	0.14	417.00	5496.00	5980	20230131	-36.62	2650	20231024	43.02	4055	-6.54	20240104	3690	2.71	20240102	5980	-36.62	20230131	2650	43.02	20231024	0.48	N	039740	500	40 억	51193	N	N	N	N
50	20240112	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-40	5	-1.04	35017155	9178	51.51	3835	3840	3765	4990	2690	3840	3814.49	0.64	-1406	4013	3926	3853	3766	3693	3890	3730	40	1150	500	2450	5	1	8018397	305	9.11	0.69	12	0.11	417.00	5496.00	5980	20230131	-36.45	2650	20231024	43.40	4055	-6.29	20240104	3690	2.98	20240102	5980	-36.45	20230131	2650	43.40	20231024	0.48	N	039740	500	40 억	51193	N	N	N	N
51	20240112	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	-35	5	-0.91	28953145	7577	42.52	3835	3840	3800	4990	2690	3840	3820.40	0.64	-1469	4013	3926	3853	3766	3693	3890	3730	40	1150	500	2450	5	1	8018397	305	9.12	0.69	12	0.09	417.00	5496.00	5980	20230131	-36.37	2650	20231024	43.58	4055	-6.17	20240104	3690	3.12	20240102	5980	-36.37	20230131	2650	43.58	20231024	0.48	N	039740	500	40 억	51193	N	N	N	N
52	20240112	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-10	5	-0.26	23827675	6230	34.96	3835	3840	3800	4990	2690	3840	3823.88	0.64	-932	4013	3926	3853	3766	3693	3890	3730	40	1150	500	2450	5	1	8018397	307	9.18	0.70	12	0.08	417.00	5496.00	5980	20230131	-35.95	2650	20231024	44.53	4055	-5.55	20240104	3690	3.79	20240102	5980	-35.95	20230131	2650	44.53	20231024	0.48	N	039740	500	40 억	51193	N	N	N	N
53	20240112	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3825	-15	5	-0.39	10321435	2696	15.13	3835	3835	3800	4990	2690	3840	3826.95	0.64	-630	4013	3926	3853	3766	3693	3890	3730	40	1150	500	2450	5	1	8018397	307	9.17	0.70	12	0.03	417.00	5496.00	5980	20230131	-36.04	2650	20231024	44.34	4055	-5.67	20240104	3690	3.66	20240102	5980	-36.04	20230131	2650	44.34	20231024	0.48	N	039740	500	40 억	51193	N	N	N	N
54	20240111	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-30	5	-0.78	68708195	17819	102.39	3905	3940	3780	5030	2710	3870	3855.57	0.65	-1090	4056	3962	3906	3812	3756	3935	3785	40	1160	500	2470	5	1	8018397	308	9.21	0.70	12	0.22	417.00	5496.00	5980	20230131	-35.79	2650	20231024	44.91	4055	-5.30	20240104	3690	4.07	20240102	5980	-35.79	20230131	2650	44.91	20231024	0.48	N	039740	500	40 억	52246	N	N	N	N
55	20240111	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-40	5	-1.03	63287915	16400	94.24	3905	3940	3780	5030	2710	3870	3858.75	0.65	-1151	4056	3962	3906	3812	3756	3935	3785	40	1160	500	2470	5	1	8018397	307	9.18	0.70	12	0.20	417.00	5496.00	5980	20230131	-35.95	2650	20231024	44.53	4055	-5.55	20240104	3690	3.79	20240102	5980	-35.95	20230131	2650	44.53	20231024	0.48	N	039740	500	40 억	52246	N	N	N	N
56	20240111	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-30	5	-0.78	49368055	12756	73.30	3905	3940	3835	5030	2710	3870	3870.19	0.65	-812	4056	3962	3906	3812	3756	3935	3785	40	1160	500	2470	5	1	8018397	308	9.21	0.70	12	0.16	417.00	5496.00	5980	20230131	-35.79	2650	20231024	44.91	4055	-5.30	20240104	3690	4.07	20240102	5980	-35.79	20230131	2650	44.91	20231024	0.48	N	039740	500	40 억	52246	N	N	N	N
57	20240111	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-20	5	-0.52	43085185	11122	63.91	3905	3940	3835	5030	2710	3870	3874.01	0.65	-807	4056	3962	3906	3812	3756	3935	3785	40	1160	500	2470	5	1	8018397	309	9.23	0.70	12	0.14	417.00	5496.00	5980	20230131	-35.62	2650	20231024	45.28	4055	-5.06	20240104	3690	4.34	20240102	5980	-35.62	20230131	2650	45.28	20231024	0.48	N	039740	500	40 억	52246	N	N	N	N
58	20240111	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3875	5	2	0.13	31543825	8134	46.74	3905	3940	3835	5030	2710	3870	3878.43	0.65	-596	4056	3962	3906	3812	3756	3935	3785	40	1160	500	2470	5	1	8018397	311	9.29	0.71	12	0.10	417.00	5496.00	5980	20230131	-35.20	2650	20231024	46.23	4055	-4.44	20240104	3690	5.01	20240102	5980	-35.20	20230131	2650	46.23	20231024	0.48	N	039740	500	40 억	52246	N	N	N	N
59	20240111	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	10	2	0.26	27761660	7158	41.13	3905	3940	3835	5030	2710	3870	3878.90	0.65	-582	4056	3962	3906	3812	3756	3935	3785	40	1160	500	2470	5	1	8018397	311	9.30	0.71	12	0.09	417.00	5496.00	5980	20230131	-35.12	2650	20231024	46.42	4055	-4.32	20240104	3690	5.15	20240102	5980	-35.12	20230131	2650	46.42	20231024	0.48	N	039740	500	40 억	52246	N	N	N	N
60	20240111	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	30	2	0.78	16491220	4237	24.35	3905	3940	3870	5030	2710	3870	3894.48	0.65	-905	4056	3962	3906	3812	3756	3935	3785	40	1160	500	2470	5	1	8018397	313	9.35	0.71	12	0.05	417.00	5496.00	5980	20230131	-34.78	2650	20231024	47.17	4055	-3.82	20240104	3690	5.69	20240102	5980	-34.78	20230131	2650	47.17	20231024	0.48	N	039740	500	40 억	52246	N	N	N	N
61	20240111	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	70	2	1.81	4661205	1197	6.88	3905	3940	3905	5030	2710	3870	3905.97	0.65	99	4056	3962	3906	3812	3756	3935	3785	40	1160	500	2470	5	1	8018397	316	9.45	0.72	12	0.01	417.00	5496.00	5980	20230131	-34.11	2650	20231024	48.68	4055	-2.84	20240104	3690	6.78	20240102	5980	-34.11	20230131	2650	48.68	20231024	0.48	N	039740	500	40 억	52246	N	N	N	N
62	20240110	160439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	-130	5	-3.25	68072920	17403	104.12	4000	4000	3850	5200	2800	4000	3909.50	0.73	-5305	4086	4042	3996	3952	3906	4065	3975	40	1200	500	2560	5	1	8018397	310	9.28	0.70	12	0.22	417.00	5496.00	5980	20230131	-35.28	2650	20231024	46.04	4055	-4.56	20240104	3690	4.88	20240102	5980	-35.28	20230131	2650	46.04	20231024	0.56	N	039740	500	40 억	58325	N	N	N	N
63	20240110	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3865	-135	5	-3.38	63919285	16329	97.70	4000	4000	3850	5200	2800	4000	3912.33	0.73	-5117	4086	4042	3996	3952	3906	4065	3975	40	1200	500	2560	5	1	8018397	310	9.27	0.70	12	0.20	417.00	5496.00	5980	20230131	-35.37	2650	20231024	45.85	4055	-4.69	20240104	3690	4.74	20240102	5980	-35.37	20230131	2650	45.85	20231024	0.56	N	039740	500	40 억	58325	N	N	N	N
64	20240110	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3875	-125	5	-3.12	58350305	14887	89.07	4000	4000	3850	5200	2800	4000	3917.34	0.73	-4448	4086	4042	3996	3952	3906	4065	3975	40	1200	500	2560	5	1	8018397	311	9.29	0.71	12	0.19	417.00	5496.00	5980	20230131	-35.20	2650	20231024	46.23	4055	-4.44	20240104	3690	5.01	20240102	5980	-35.20	20230131	2650	46.23	20231024	0.56	N	039740	500	40 억	58325	N	N	N	N
65	20240110	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3875	-125	5	-3.12	41899420	10628	63.59	4000	4000	3860	5200	2800	4000	3940.13	0.73	-3585	4086	4042	3996	3952	3906	4065	3975	40	1200	500	2560	5	1	8018397	311	9.29	0.71	12	0.13	417.00	5496.00	5980	20230131	-35.20	2650	20231024	46.23	4055	-4.44	20240104	3690	5.01	20240102	5980	-35.20	20230131	2650	46.23	20231024	0.56	N	039740	500	40 억	58325	N	N	N	N
66	20240110	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	-130	5	-3.25	36043680	9115	54.54	4000	4000	3860	5200	2800	4000	3952.25	0.73	-3149	4086	4042	3996	3952	3906	4065	3975	40	1200	500	2560	5	1	8018397	310	9.28	0.70	12	0.11	417.00	5496.00	5980	20230131	-35.28	2650	20231024	46.04	4055	-4.56	20240104	3690	4.88	20240102	5980	-35.28	20230131	2650	46.04	20231024	0.56	N	039740	500	40 억	58325	N	N	N	N
67	20240110	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	-115	5	-2.88	34027020	8595	51.42	4000	4000	3860	5200	2800	4000	3956.94	0.73	-3346	4086	4042	3996	3952	3906	4065	3975	40	1200	500	2560	5	1	8018397	312	9.32	0.71	12	0.11	417.00	5496.00	5980	20230131	-35.03	2650	20231024	46.60	4055	-4.19	20240104	3690	5.28	20240102	5980	-35.03	20230131	2650	46.60	20231024	0.56	N	039740	500	40 억	58325	N	N	N	N
68	20240110	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	-120	5	-3.00	30605840	7715	46.16	4000	4000	3860	5200	2800	4000	3965.27	0.73	-3509	4086	4042	3996	3952	3906	4065	3975	40	1200	500	2560	5	1	8018397	311	9.30	0.71	12	0.10	417.00	5496.00	5980	20230131	-35.12	2650	20231024	46.42	4055	-4.32	20240104	3690	5.15	20240102	5980	-35.12	20230131	2650	46.42	20231024	0.56	N	039740	500	40 억	58325	N	N	N	N
69	20240110	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	-5	5	-0.12	11402535	2851	17.06	4000	4000	3995	5200	2800	4000	3999.40	0.73	-2	4086	4042	3996	3952	3906	4065	3975	40	1200	500	2560	5	1	8018397	320	9.58	0.73	12	0.04	417.00	5496.00	5980	20230131	-33.19	2650	20231024	50.75	4055	-1.48	20240104	3690	8.27	20240102	5980	-33.19	20230131	2650	50.75	20231024	0.56	N	039740	500	40 억	58325	N	N	N	N
70	20240109	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	75	2	1.91	66764170	16714	28.23	3955	4040	3950	5100	2750	3925	3994.51	0.75	-1712	4068	3996	3928	3856	3788	4032	3892	40	1175	500	2510	5	1	8018397	321	9.59	0.73	12	0.21	417.00	5496.00	5980	20230131	-33.11	2650	20231024	50.94	4055	-1.36	20240104	3690	8.40	20240102	5980	-33.11	20230131	2650	50.94	20231024	0.56	N	039740	500	40 억	60036	N	N	N	N
71	20240109	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3970	45	2	1.15	63443130	15882	26.82	3955	4040	3950	5100	2750	3925	3994.66	0.75	-1645	4068	3996	3928	3856	3788	4032	3892	40	1175	500	2510	5	1	8018397	318	9.52	0.72	12	0.20	417.00	5496.00	5980	20230131	-33.61	2650	20231024	49.81	4055	-2.10	20240104	3690	7.59	20240102	5980	-33.61	20230131	2650	49.81	20231024	0.56	N	039740	500	40 억	60036	N	N	N	N
72	20240109	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3975	50	2	1.27	59920000	14998	25.33	3955	4040	3950	5100	2750	3925	3995.20	0.75	-1425	4068	3996	3928	3856	3788	4032	3892	40	1175	500	2510	5	1	8018397	319	9.53	0.72	12	0.19	417.00	5496.00	5980	20230131	-33.53	2650	20231024	50.00	4055	-1.97	20240104	3690	7.72	20240102	5980	-33.53	20230131	2650	50.00	20231024	0.56	N	039740	500	40 억	60036	N	N	N	N
73	20240109	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	60	2	1.53	57890395	14488	24.47	3955	4040	3950	5100	2750	3925	3995.75	0.75	-1055	4068	3996	3928	3856	3788	4032	3892	40	1175	500	2510	5	1	8018397	320	9.56	0.73	12	0.18	417.00	5496.00	5980	20230131	-33.36	2650	20231024	50.38	4055	-1.73	20240104	3690	7.99	20240102	5980	-33.36	20230131	2650	50.38	20231024	0.56	N	039740	500	40 억	60036	N	N	N	N
74	20240109	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	70	2	1.78	52878730	13232	22.35	3955	4040	3950	5100	2750	3925	3996.28	0.75	-866	4068	3996	3928	3856	3788	4032	3892	40	1175	500	2510	5	1	8018397	320	9.58	0.73	12	0.17	417.00	5496.00	5980	20230131	-33.19	2650	20231024	50.75	4055	-1.48	20240104	3690	8.27	20240102	5980	-33.19	20230131	2650	50.75	20231024	0.56	N	039740	500	40 억	60036	N	N	N	N
75	20240109	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	75	2	1.91	51868470	12979	21.92	3955	4040	3950	5100	2750	3925	3996.34	0.75	-772	4068	3996	3928	3856	3788	4032	3892	40	1175	500	2510	5	1	8018397	321	9.59	0.73	12	0.16	417.00	5496.00	5980	20230131	-33.11	2650	20231024	50.94	4055	-1.36	20240104	3690	8.40	20240102	5980	-33.11	20230131	2650	50.94	20231024	0.56	N	039740	500	40 억	60036	N	N	N	N
76	20240109	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3965	40	2	1.02	41731590	10422	17.60	3955	4040	3950	5100	2750	3925	4004.18	0.75	-1645	4068	3996	3928	3856	3788	4032	3892	40	1175	500	2510	5	1	8018397	318	9.51	0.72	12	0.13	417.00	5496.00	5980	20230131	-33.70	2650	20231024	49.62	4055	-2.22	20240104	3690	7.45	20240102	5980	-33.70	20230131	2650	49.62	20231024	0.56	N	039740	500	40 억	60036	N	N	N	N
77	20240109	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3990	65	2	1.66	5815645	1470	2.48	3955	4000	3955	5100	2750	3925	3956.22	0.75	287	4068	3996	3928	3856	3788	4032	3892	40	1175	500	2510	5	1	8018397	320	9.57	0.73	12	0.02	417.00	5496.00	5980	20230131	-33.28	2650	20231024	50.57	4055	-1.60	20240104	3690	8.13	20240102	5980	-33.28	20230131	2650	50.57	20231024	0.56	N	039740	500	40 억	60036	N	N	N	N
78	20240108	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	65	2	1.68	234683740	59190	354.49	3870	4000	3860	5010	2705	3860	3965.28	0.76	762	3973	3916	3868	3811	3763	3912	3807	40	1150	500	2470	5	1	8018397	315	9.41	0.71	12	0.74	417.00	5496.00	5980	20230131	-34.36	2650	20231024	48.11	4055	-3.21	20240104	3690	6.37	20240102	5980	-34.36	20230131	2650	48.11	20231024	0.56	N	039740	500	40 억	60998	N	N	N	N
79	20240108	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3960	100	2	2.59	219076145	55204	330.62	3870	4000	3870	5010	2705	3860	3968.88	0.76	491	3973	3916	3868	3811	3763	3912	3807	40	1150	500	2470	5	1	8018397	318	9.50	0.72	12	0.69	417.00	5496.00	5980	20230131	-33.78	2650	20231024	49.43	4055	-2.34	20240104	3690	7.32	20240102	5980	-33.78	20230131	2650	49.43	20231024	0.56	N	039740	500	40 억	60998	N	N	N	N
80	20240108	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	135	2	3.50	213699725	53855	322.54	3870	4000	3870	5010	2705	3860	3968.46	0.76	607	3973	3916	3868	3811	3763	3912	3807	40	1150	500	2470	5	1	8018397	320	9.58	0.73	12	0.67	417.00	5496.00	5980	20230131	-33.19	2650	20231024	50.75	4055	-1.48	20240104	3690	8.27	20240102	5980	-33.19	20230131	2650	50.75	20231024	0.56	N	039740	500	40 억	60998	N	N	N	N
81	20240108	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3990	130	2	3.37	171898025	43379	259.80	3870	4000	3870	5010	2705	3860	3963.18	0.76	1053	3973	3916	3868	3811	3763	3912	3807	40	1150	500	2470	5	1	8018397	320	9.57	0.73	12	0.54	417.00	5496.00	5980	20230131	-33.28	2650	20231024	50.57	4055	-1.60	20240104	3690	8.13	20240102	5980	-33.28	20230131	2650	50.57	20231024	0.56	N	039740	500	40 억	60998	N	N	N	N
82	20240108	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	140	2	3.63	147222105	37182	222.69	3870	4000	3870	5010	2705	3860	3960.04	0.76	1225	3973	3916	3868	3811	3763	3912	3807	40	1150	500	2470	5	1	8018397	321	9.59	0.73	12	0.46	417.00	5496.00	5980	20230131	-33.11	2650	20231024	50.94	4055	-1.36	20240104	3690	8.40	20240102	5980	-33.11	20230131	2650	50.94	20231024	0.56	N	039740	500	40 억	60998	N	N	N	N
83	20240108	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3980	120	2	3.11	118334765	29923	179.21	3870	4000	3870	5010	2705	3860	3955.28	0.76	1114	3973	3916	3868	3811	3763	3912	3807	40	1150	500	2470	5	1	8018397	319	9.54	0.72	12	0.37	417.00	5496.00	5980	20230131	-33.44	2650	20231024	50.19	4055	-1.85	20240104	3690	7.86	20240102	5980	-33.44	20230131	2650	50.19	20231024	0.56	N	039740	500	40 억	60998	N	N	N	N
84	20240108	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	60	2	1.55	40222635	10287	61.61	3870	3970	3870	5010	2705	3860	3911.04	0.76	4	3973	3916	3868	3811	3763	3912	3807	40	1150	500	2470	5	1	8018397	314	9.40	0.71	12	0.13	417.00	5496.00	5980	20230131	-34.45	2650	20231024	47.92	4055	-3.33	20240104	3690	6.23	20240102	5980	-34.45	20230131	2650	47.92	20231024	0.56	N	039740	500	40 억	60998	N	N	N	N
85	20240108	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	20	2	0.52	9184760	2367	14.18	3870	3970	3870	5010	2705	3860	3882.22	0.76	58	3973	3916	3868	3811	3763	3912	3807	40	1150	500	2470	5	1	8018397	311	9.30	0.71	12	0.03	417.00	5496.00	5980	20230131	-35.12	2650	20231024	46.42	4055	-4.32	20240104	3690	5.15	20240102	5980	-35.12	20230131	2650	46.42	20231024	0.56	N	039740	500	40 억	60998	N	N	N	N
86	20240105	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	0	3	0.00	64353100	16697	52.89	3860	3925	3820	5010	2705	3860	3854.10	0.81	-4234	4126	3992	3921	3787	3716	3957	3752	40	1150	500	2470	5	1	8018397	310	9.26	0.70	12	0.21	417.00	5496.00	5980	20230131	-35.45	2650	20231024	45.66	4055	-4.81	20240104	3690	4.61	20240102	5980	-35.45	20230131	2650	45.66	20231024	0.56	N	039740	500	40 억	65196	N	N	N	N
87	20240105	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	0	3	0.00	59986720	15564	49.30	3860	3925	3820	5010	2705	3860	3854.12	0.81	-4148	4126	3992	3921	3787	3716	3957	3752	40	1150	500	2470	5	1	8018397	310	9.26	0.70	12	0.19	417.00	5496.00	5980	20230131	-35.45	2650	20231024	45.66	4055	-4.81	20240104	3690	4.61	20240102	5980	-35.45	20230131	2650	45.66	20231024	0.56	N	039740	500	40 억	65196	N	N	N	N
88	20240105	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	-5	5	-0.13	52222395	13549	42.92	3860	3925	3820	5010	2705	3860	3854.25	0.81	-3159	4126	3992	3921	3787	3716	3957	3752	40	1150	500	2470	5	1	8018397	309	9.24	0.70	12	0.17	417.00	5496.00	5980	20230131	-35.54	2650	20231024	45.47	4055	-4.93	20240104	3690	4.47	20240102	5980	-35.54	20230131	2650	45.47	20231024	0.56	N	039740	500	40 억	65196	N	N	N	N
89	20240105	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	0	3	0.00	45039845	11683	37.01	3860	3925	3820	5010	2705	3860	3855.07	0.81	-1971	4126	3992	3921	3787	3716	3957	3752	40	1150	500	2470	5	1	8018397	310	9.26	0.70	12	0.15	417.00	5496.00	5980	20230131	-35.45	2650	20231024	45.66	4055	-4.81	20240104	3690	4.61	20240102	5980	-35.45	20230131	2650	45.66	20231024	0.56	N	039740	500	40 억	65196	N	N	N	N
90	20240105	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	0	3	0.00	43084950	11176	35.40	3860	3925	3820	5010	2705	3860	3855.04	0.81	-1836	4126	3992	3921	3787	3716	3957	3752	40	1150	500	2470	5	1	8018397	310	9.26	0.70	12	0.14	417.00	5496.00	5980	20230131	-35.45	2650	20231024	45.66	4055	-4.81	20240104	3690	4.61	20240102	5980	-35.45	20230131	2650	45.66	20231024	0.56	N	039740	500	40 억	65196	N	N	N	N
91	20240105	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-20	5	-0.52	33981745	8799	27.87	3860	3925	3820	5010	2705	3860	3862.05	0.81	-1774	4126	3992	3921	3787	3716	3957	3752	40	1150	500	2470	5	1	8018397	308	9.21	0.70	12	0.11	417.00	5496.00	5980	20230131	-35.79	2650	20231024	44.91	4055	-5.30	20240104	3690	4.07	20240102	5980	-35.79	20230131	2650	44.91	20231024	0.56	N	039740	500	40 억	65196	N	N	N	N
92	20240105	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3895	35	2	0.91	24880865	6438	20.39	3860	3925	3840	5010	2705	3860	3864.84	0.81	-1236	4126	3992	3921	3787	3716	3957	3752	40	1150	500	2470	5	1	8018397	312	9.34	0.71	12	0.08	417.00	5496.00	5980	20230131	-34.87	2650	20231024	46.98	4055	-3.95	20240104	3690	5.56	20240102	5980	-34.87	20230131	2650	46.98	20231024	0.56	N	039740	500	40 억	65196	N	N	N	N
93	20240105	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	-5	5	-0.13	8071920	2093	6.63	3860	3860	3840	5010	2705	3860	3856.26	0.81	-334	4126	3992	3921	3787	3716	3957	3752	40	1150	500	2470	5	1	8018397	309	9.24	0.70	12	0.03	417.00	5496.00	5980	20230131	-35.54	2650	20231024	45.47	4055	-4.93	20240104	3690	4.47	20240102	5980	-35.54	20230131	2650	45.47	20231024	0.56	N	039740	500	40 억	65196	N	N	N	N
94	20240104	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	-160	5	-3.98	125668165	31571	73.01	4020	4055	3850	5220	2815	4020	3980.17	0.93	-10072	4106	4062	3991	3947	3876	4085	3970	40	1200	500	2570	5	1	8018397	310	9.26	0.70	12	0.39	417.00	5496.00	5980	20230131	-35.45	2650	20231024	45.66	4055	-4.81	20240104	3690	4.61	20240102	5980	-35.45	20230131	2650	45.66	20231024	0.56	N	039740	500	40 억	74972	N	N	N	N
95	20240104	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	-160	5	-3.98	124154725	31179	72.10	4020	4055	3850	5220	2815	4020	3981.68	0.93	-9913	4106	4062	3991	3947	3876	4085	3970	40	1200	500	2570	5	1	8018397	310	9.26	0.70	12	0.39	417.00	5496.00	5980	20230131	-35.45	2650	20231024	45.66	4055	-4.81	20240104	3690	4.61	20240102	5980	-35.45	20230131	2650	45.66	20231024	0.56	N	039740	500	40 억	74972	N	N	N	N
96	20240104	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3905	-115	5	-2.86	117017305	29334	67.84	4020	4055	3850	5220	2815	4020	3988.86	0.93	-9307	4106	4062	3991	3947	3876	4085	3970	40	1200	500	2570	5	1	8018397	313	9.36	0.71	12	0.37	417.00	5496.00	5980	20230131	-34.70	2650	20231024	47.36	4055	-3.70	20240104	3690	5.83	20240102	5980	-34.70	20230131	2650	47.36	20231024	0.56	N	039740	500	40 억	74972	N	N	N	N
97	20240104	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3965	-55	5	-1.37	107418740	26876	62.15	4020	4055	3850	5220	2815	4020	3996.60	0.93	-8644	4106	4062	3991	3947	3876	4085	3970	40	1200	500	2570	5	1	8018397	318	9.51	0.72	12	0.34	417.00	5496.00	5980	20230131	-33.70	2650	20231024	49.62	4055	-2.22	20240104	3690	7.45	20240102	5980	-33.70	20230131	2650	49.62	20231024	0.56	N	039740	500	40 억	74972	N	N	N	N
98	20240104	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-170	5	-4.23	92850565	23163	53.57	4020	4055	3850	5220	2815	4020	4008.44	0.93	-6549	4106	4062	3991	3947	3876	4085	3970	40	1200	500	2570	5	1	8018397	309	9.23	0.70	12	0.29	417.00	5496.00	5980	20230131	-35.62	2650	20231024	45.28	4055	-5.06	20240104	3690	4.34	20240102	5980	-35.62	20230131	2650	45.28	20231024	0.56	N	039740	500	40 억	74972	N	N	N	N
99	20240104	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	-120	5	-2.99	87683765	21828	50.48	4020	4055	3900	5220	2815	4020	4017.00	0.93	-6427	4106	4062	3991	3947	3876	4085	3970	40	1200	500	2570	5	1	8018397	313	9.35	0.71	12	0.27	417.00	5496.00	5980	20230131	-34.78	2650	20231024	47.17	4055	-3.82	20240104	3690	5.69	20240102	5980	-34.78	20230131	2650	47.17	20231024	0.56	N	039740	500	40 억	74972	N	N	N	N
100	20240104	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	-95	5	-2.36	83935195	20871	48.27	4020	4055	3900	5220	2815	4020	4021.64	0.93	-6033	4106	4062	3991	3947	3876	4085	3970	40	1200	500	2570	5	1	8018397	315	9.41	0.71	12	0.26	417.00	5496.00	5980	20230131	-34.36	2650	20231024	48.11	4055	-3.21	20240104	3690	6.37	20240102	5980	-34.36	20230131	2650	48.11	20231024	0.56	N	039740	500	40 억	74972	N	N	N	N
101	20240104	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	30	2	0.75	21257345	5262	12.17	4020	4055	4020	5220	2815	4020	4040.81	0.93	1721	4106	4062	3991	3947	3876	4085	3970	40	1200	500	2570	5	1	8018397	325	9.71	0.74	12	0.07	417.00	5496.00	5980	20230131	-32.27	2650	20231024	52.83	4055	-0.12	20240104	3690	9.76	20240102	5980	-32.27	20230131	2650	52.83	20231024	0.56	N	039740	500	40 억	74972	N	N	N	N
102	20240103	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	110	2	2.81	171426940	43096	55.41	3950	4035	3920	5080	2740	3910	3980.89	0.95	-1856	4096	4002	3846	3752	3596	4050	3800	40	1170	500	2500	5	1	8018397	322	9.64	0.73	12	0.54	417.00	5496.00	5980	20230131	-32.78	2650	20231024	51.70	4035	-0.37	20240103	3690	8.94	20240102	5980	-32.78	20230131	2650	51.70	20231024	0.56	N	039740	500	40 억	76419	N	N	N	N
103	20240103	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	115	2	2.94	164954190	41487	53.35	3950	4035	3920	5080	2740	3910	3979.24	0.95	-1731	4096	4002	3846	3752	3596	4050	3800	40	1170	500	2500	5	1	8018397	323	9.65	0.73	12	0.52	417.00	5496.00	5980	20230131	-32.69	2650	20231024	51.89	4035	-0.25	20240103	3690	9.08	20240102	5980	-32.69	20230131	2650	51.89	20231024	0.56	N	039740	500	40 억	76419	N	N	N	N
104	20240103	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3990	80	2	2.05	154486490	38874	49.99	3950	4035	3920	5080	2740	3910	3977.35	0.95	-1726	4096	4002	3846	3752	3596	4050	3800	40	1170	500	2500	5	1	8018397	320	9.57	0.73	12	0.48	417.00	5496.00	5980	20230131	-33.28	2650	20231024	50.57	4035	-1.12	20240103	3690	8.13	20240102	5980	-33.28	20230131	2650	50.57	20231024	0.56	N	039740	500	40 억	76419	N	N	N	N
105	20240103	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	45	2	1.15	137193465	34525	44.39	3950	4035	3920	5080	2740	3910	3977.49	0.95	-1764	4096	4002	3846	3752	3596	4050	3800	40	1170	500	2500	5	1	8018397	317	9.48	0.72	12	0.43	417.00	5496.00	5980	20230131	-33.86	2650	20231024	49.25	4035	-1.98	20240103	3690	7.18	20240102	5980	-33.86	20230131	2650	49.25	20231024	0.56	N	039740	500	40 억	76419	N	N	N	N
106	20240103	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	30	2	0.77	130735855	32888	42.29	3950	4035	3920	5080	2740	3910	3979.22	0.95	-1402	4096	4002	3846	3752	3596	4050	3800	40	1170	500	2500	5	1	8018397	316	9.45	0.72	12	0.41	417.00	5496.00	5980	20230131	-34.11	2650	20231024	48.68	4035	-2.35	20240103	3690	6.78	20240102	5980	-34.11	20230131	2650	48.68	20231024	0.56	N	039740	500	40 억	76419	N	N	N	N
107	20240103	110433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	40	2	1.02	125263740	31498	40.50	3950	4035	3930	5080	2740	3910	3981.21	0.95	-1226	4096	4002	3846	3752	3596	4050	3800	40	1170	500	2500	5	1	8018397	317	9.47	0.72	12	0.39	417.00	5496.00	5980	20230131	-33.95	2650	20231024	49.06	4035	-2.11	20240103	3690	7.05	20240102	5980	-33.95	20230131	2650	49.06	20231024	0.56	N	039740	500	40 억	76419	N	N	N	N
108	20240103	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3970	60	2	1.53	107895640	27120	34.87	3950	4035	3930	5080	2740	3910	3983.66	0.95	1934	4096	4002	3846	3752	3596	4050	3800	40	1170	500	2500	5	1	8018397	318	9.52	0.72	12	0.34	417.00	5496.00	5980	20230131	-33.61	2650	20231024	49.81	4035	-1.61	20240103	3690	7.59	20240102	5980	-33.61	20230131	2650	49.81	20231024	0.56	N	039740	500	40 억	76419	N	N	N	N
109	20240103	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3980	70	2	1.79	27390065	6952	8.94	3950	3980	3930	5080	2740	3910	3951.25	0.95	1173	4096	4002	3846	3752	3596	4050	3800	40	1170	500	2500	5	1	8018397	319	9.54	0.72	12	0.09	417.00	5496.00	5980	20230131	-33.44	2650	20231024	50.19	3980	0.00	20240103	3690	7.86	20240102	5980	-33.44	20230131	2650	50.19	20231024	0.56	N	039740	500	40 억	76419	N	N	N	N
110	20240102	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	255	2	6.98	294491235	77770	196.52	3690	3940	3690	4750	2560	3655	3786.56	0.63	25939	3975	3815	3725	3565	3475	3770	3520	40	1095	500	2330	5	1	8018397	314	9.38	0.71	12	0.97	417.00	5496.00	5980	20230131	-34.62	2650	20231024	47.55	3940	-0.76	20240102	3690	5.96	20240102	5980	-34.62	20230131	2650	47.55	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N
111	20240102	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	285	2	7.80	286459505	75722	191.34	3690	3940	3690	4750	2560	3655	3783.04	0.63	25987	3975	3815	3725	3565	3475	3770	3520	40	1095	500	2330	5	1	8018397	316	9.45	0.72	12	0.94	417.00	5496.00	5980	20230131	-34.11	2650	20231024	48.68	3940	0.00	20240102	3690	6.78	20240102	5980	-34.11	20230131	2650	48.68	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N
112	20240102	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	225	2	6.16	267426725	70829	178.98	3690	3895	3690	4750	2560	3655	3775.67	0.63	25907	3975	3815	3725	3565	3475	3770	3520	40	1095	500	2330	5	1	8018397	311	9.30	0.71	12	0.88	417.00	5496.00	5980	20230131	-35.12	2650	20231024	46.42	3895	-0.39	20240102	3690	5.15	20240102	5980	-35.12	20230131	2650	46.42	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N
113	20240102	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3875	220	2	6.02	243335845	64594	163.22	3690	3895	3690	4750	2560	3655	3767.16	0.63	25054	3975	3815	3725	3565	3475	3770	3520	40	1095	500	2330	5	1	8018397	311	9.29	0.71	12	0.81	417.00	5496.00	5980	20230131	-35.20	2650	20231024	46.23	3895	-0.51	20240102	3690	5.01	20240102	5980	-35.20	20230131	2650	46.23	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N
114	20240102	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	225	2	6.16	216565755	57666	145.72	3690	3880	3690	4750	2560	3655	3755.52	0.63	25068	3975	3815	3725	3565	3475	3770	3520	40	1095	500	2330	5	1	8018397	311	9.30	0.71	12	0.72	417.00	5496.00	5980	20230131	-35.12	2650	20231024	46.42	3880	0.00	20240102	3690	5.15	20240102	5980	-35.12	20230131	2650	46.42	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N
115	20240102	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	180	2	4.92	181119310	48445	122.42	3690	3850	3690	4750	2560	3655	3738.66	0.63	24018	3975	3815	3725	3565	3475	3770	3520	40	1095	500	2330	5	1	8018397	308	9.20	0.70	12	0.60	417.00	5496.00	5980	20230131	-35.87	2650	20231024	44.72	3850	-0.39	20240102	3690	3.93	20240102	5980	-35.87	20230131	2650	44.72	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N
116	20240102	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	40	2	1.09	30329370	8219	20.77	3690	3695	3690	4750	2560	3655	3690.15	0.63	-830	3975	3815	3725	3565	3475	3770	3520	40	1095	500	2330	5	1	8018397	296	8.86	0.67	12	0.10	417.00	5496.00	5980	20230131	-38.21	2650	20231024	39.43	3695	0.00	20240102	3690	0.14	20240102	5980	-38.21	20230131	2650	39.43	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N
117	20240102	090422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	0	3	0.00	0	0	0.00	0	0	0	4750	2560	3655	0.00	0.63	0	3975	3815	3725	3565	3475	3770	3520	40	1095	500	2330	5	1	8018397	293	8.76	0.67	12	0.00	417.00	5496.00	5980	20230131	-38.88	2650	20231024	37.92	0	0.00	0	0	0.00	0	5980	-38.88	20230131	2650	37.92	20231024	0.53	N	039740	500	40 억	50123	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History