KissMeData/054050/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	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120543	55	40.00	KOSDAQ	N	N	N	Y	40	N	8010	30	2	0.38	56690800	7105	50.77	7980	8020	7950	10370	5590	7980	7979.00	1.15	1565	8060	8020	7990	7950	7920	8005	7935	80	2390	500	5900	10	1	16030561	1284	13.00	0.51	12	0.04	616.00	15560.00	9610	20231025	-16.65	7440	20231031	7.66	8360	-4.19	20240102	7950	0.75	20240123	9610	-16.65	20231025	7440	7.66	20231031	0.93	N	054050	500	80 억	184326	N	N	N	N
3	20240123	110541	55	40.00	KOSDAQ	N	N	N	Y	40	N	8000	20	2	0.25	43305950	5433	38.82	7980	8000	7950	10370	5590	7980	7970.91	1.15	1408	8060	8020	7990	7950	7920	8005	7935	80	2390	500	5900	10	1	16030561	1282	12.99	0.51	12	0.03	616.00	15560.00	9610	20231025	-16.75	7440	20231031	7.53	8360	-4.31	20240102	7950	0.63	20240123	9610	-16.75	20231025	7440	7.53	20231031	0.93	N	054050	500	80 억	184326	N	N	N	N
4	20240123	100541	55	40.00	KOSDAQ	N	N	N	Y	40	N	8000	20	2	0.25	33836240	4246	30.34	7980	8000	7950	10370	5590	7980	7968.97	1.15	1500	8060	8020	7990	7950	7920	8005	7935	80	2390	500	5900	10	1	16030561	1282	12.99	0.51	12	0.03	616.00	15560.00	9610	20231025	-16.75	7440	20231031	7.53	8360	-4.31	20240102	7950	0.63	20240123	9610	-16.75	20231025	7440	7.53	20231031	0.93	N	054050	500	80 억	184326	N	N	N	N
5	20240123	090541	55	40.00	KOSDAQ	N	N	N	Y	40	N	7970	-10	5	-0.13	3617400	454	3.24	7980	7980	7960	10370	5590	7980	7967.84	1.15	-284	8060	8020	7990	7950	7920	8005	7935	80	2390	500	5900	10	1	16030561	1278	12.94	0.51	12	0.00	616.00	15560.00	9610	20231025	-17.07	7440	20231031	7.12	8360	-4.67	20240102	7960	0.13	20240123	9610	-17.07	20231025	7440	7.12	20231031	0.93	N	054050	500	80 억	184326	N	N	N	N
6	20240119	160537	55	40.00	KOSDAQ	N	N	N	Y	40	N	8010	-10	5	-0.12	194702150	24326	151.12	8020	8060	7970	10420	5620	8020	8003.87	1.16	1241	8260	8140	8070	7950	7880	8200	8010	80	2400	500	5930	10	1	16030561	1284	13.00	0.51	12	0.15	616.00	15560.00	9610	20231025	-16.65	7440	20231031	7.66	8360	-4.19	20240102	7970	0.50	20240119	9610	-16.65	20231025	7440	7.66	20231031	0.94	N	054050	500	80 억	185365	N	N	N	N
7	20240119	150539	55	40.00	KOSDAQ	N	N	N	Y	40	N	8000	-20	5	-0.25	194037910	24243	150.61	8020	8060	7970	10420	5620	8020	8003.87	1.16	1293	8260	8140	8070	7950	7880	8200	8010	80	2400	500	5930	10	1	16030561	1282	12.99	0.51	12	0.15	616.00	15560.00	9610	20231025	-16.75	7440	20231031	7.53	8360	-4.31	20240102	7970	0.38	20240119	9610	-16.75	20231025	7440	7.53	20231031	0.94	N	054050	500	80 억	185365	N	N	N	N
8	20240119	140538	55	40.00	KOSDAQ	N	N	N	Y	40	N	7990	-30	5	-0.37	152499920	19041	118.29	8020	8060	7980	10420	5620	8020	8009.03	1.16	451	8260	8140	8070	7950	7880	8200	8010	80	2400	500	5930	10	1	16030561	1281	12.97	0.51	12	0.12	616.00	15560.00	9610	20231025	-16.86	7440	20231031	7.39	8360	-4.43	20240102	7980	0.13	20240119	9610	-16.86	20231025	7440	7.39	20231031	0.94	N	054050	500	80 억	185365	N	N	N	N
9	20240119	130538	55	40.00	KOSDAQ	N	N	N	Y	40	N	8030	10	2	0.12	73318230	9141	56.79	8020	8060	8000	10420	5620	8020	8020.81	1.16	556	8260	8140	8070	7950	7880	8200	8010	80	2400	500	5930	10	1	16030561	1287	13.04	0.52	12	0.06	616.00	15560.00	9610	20231025	-16.44	7440	20231031	7.93	8360	-3.95	20240102	7980	0.63	20240117	9610	-16.44	20231025	7440	7.93	20231031	0.94	N	054050	500	80 억	185365	N	N	N	N
10	20240119	120541	55	40.00	KOSDAQ	N	N	N	Y	40	N	8040	20	2	0.25	66754440	8323	51.71	8020	8060	8000	10420	5620	8020	8020.48	1.16	744	8260	8140	8070	7950	7880	8200	8010	80	2400	500	5930	10	1	16030561	1289	13.05	0.52	12	0.05	616.00	15560.00	9610	20231025	-16.34	7440	20231031	8.06	8360	-3.83	20240102	7980	0.75	20240117	9610	-16.34	20231025	7440	8.06	20231031	0.94	N	054050	500	80 억	185365	N	N	N	N
11	20240119	110540	55	40.00	KOSDAQ	N	N	N	Y	40	N	8030	10	2	0.12	59214140	7385	45.88	8020	8060	8000	10420	5620	8020	8018.16	1.16	898	8260	8140	8070	7950	7880	8200	8010	80	2400	500	5930	10	1	16030561	1287	13.04	0.52	12	0.05	616.00	15560.00	9610	20231025	-16.44	7440	20231031	7.93	8360	-3.95	20240102	7980	0.63	20240117	9610	-16.44	20231025	7440	7.93	20231031	0.94	N	054050	500	80 억	185365	N	N	N	N
12	20240119	100544	55	40.00	KOSDAQ	N	N	N	Y	40	N	8020	0	3	0.00	46787340	5837	36.26	8020	8060	8000	10420	5620	8020	8015.65	1.16	727	8260	8140	8070	7950	7880	8200	8010	80	2400	500	5930	10	1	16030561	1286	13.02	0.52	12	0.04	616.00	15560.00	9610	20231025	-16.55	7440	20231031	7.80	8360	-4.07	20240102	7980	0.50	20240117	9610	-16.55	20231025	7440	7.80	20231031	0.94	N	054050	500	80 억	185365	N	N	N	N
13	20240119	090537	55	40.00	KOSDAQ	N	N	N	Y	40	N	8010	-10	5	-0.12	5245680	654	4.06	8020	8030	8010	10420	5620	8020	8020.92	1.16	-36	8260	8140	8070	7950	7880	8200	8010	80	2400	500	5930	10	1	16030561	1284	13.00	0.51	12	0.00	616.00	15560.00	9610	20231025	-16.65	7440	20231031	7.66	8360	-4.19	20240102	7980	0.38	20240117	9610	-16.65	20231025	7440	7.66	20231031	0.94	N	054050	500	80 억	185365	N	N	N	N
14	20240118	160537	55	40.00	KOSDAQ	N	N	N	Y	40	N	8020	0	3	0.00	129588430	16090	50.28	8010	8190	8000	10420	5620	8020	8054.01	1.16	-4	8220	8120	8050	7950	7880	8085	7915	80	2400	500	5930	10	1	16030561	1286	13.02	0.52	12	0.10	616.00	15560.00	9610	20231025	-16.55	7440	20231031	7.80	8360	-4.07	20240102	7980	0.50	20240117	9610	-16.55	20231025	7440	7.80	20231031	0.95	N	054050	500	80 억	185368	N	N	N	N
15	20240118	150537	55	40.00	KOSDAQ	N	N	N	Y	40	N	8020	0	3	0.00	119815250	14871	46.47	8010	8190	8000	10420	5620	8020	8056.97	1.16	18	8220	8120	8050	7950	7880	8085	7915	80	2400	500	5930	10	1	16030561	1286	13.02	0.52	12	0.09	616.00	15560.00	9610	20231025	-16.55	7440	20231031	7.80	8360	-4.07	20240102	7980	0.50	20240117	9610	-16.55	20231025	7440	7.80	20231031	0.95	N	054050	500	80 억	185368	N	N	N	N
16	20240118	140537	55	40.00	KOSDAQ	N	N	N	Y	40	N	8020	0	3	0.00	99946520	12391	38.72	8010	8190	8010	10420	5620	8020	8066.06	1.16	18	8220	8120	8050	7950	7880	8085	7915	80	2400	500	5930	10	1	16030561	1286	13.02	0.52	12	0.08	616.00	15560.00	9610	20231025	-16.55	7440	20231031	7.80	8360	-4.07	20240102	7980	0.50	20240117	9610	-16.55	20231025	7440	7.80	20231031	0.95	N	054050	500	80 억	185368	N	N	N	N
17	20240118	130537	55	40.00	KOSDAQ	N	N	N	Y	40	N	8050	30	2	0.37	90419890	11205	35.02	8010	8190	8010	10420	5620	8020	8069.60	1.16	353	8220	8120	8050	7950	7880	8085	7915	80	2400	500	5930	10	1	16030561	1290	13.07	0.52	12	0.07	616.00	15560.00	9610	20231025	-16.23	7440	20231031	8.20	8360	-3.71	20240102	7980	0.88	20240117	9610	-16.23	20231025	7440	8.20	20231031	0.95	N	054050	500	80 억	185368	N	N	N	N
18	20240118	120538	55	40.00	KOSDAQ	N	N	N	Y	40	N	8070	50	2	0.62	83326330	10325	32.27	8010	8190	8010	10420	5620	8020	8070.35	1.16	470	8220	8120	8050	7950	7880	8085	7915	80	2400	500	5930	10	1	16030561	1294	13.10	0.52	12	0.06	616.00	15560.00	9610	20231025	-16.02	7440	20231031	8.47	8360	-3.47	20240102	7980	1.13	20240117	9610	-16.02	20231025	7440	8.47	20231031	0.95	N	054050	500	80 억	185368	N	N	N	N
19	20240118	110538	55	40.00	KOSDAQ	N	N	N	Y	40	N	8050	30	2	0.37	79806910	9888	30.90	8010	8190	8010	10420	5620	8020	8071.09	1.16	471	8220	8120	8050	7950	7880	8085	7915	80	2400	500	5930	10	1	16030561	1290	13.07	0.52	12	0.06	616.00	15560.00	9610	20231025	-16.23	7440	20231031	8.20	8360	-3.71	20240102	7980	0.88	20240117	9610	-16.23	20231025	7440	8.20	20231031	0.95	N	054050	500	80 억	185368	N	N	N	N
20	20240118	100536	55	40.00	KOSDAQ	N	N	N	Y	40	N	8060	40	2	0.50	41713250	5162	16.13	8010	8190	8010	10420	5620	8020	8080.83	1.16	-336	8220	8120	8050	7950	7880	8085	7915	80	2400	500	5930	10	1	16030561	1292	13.08	0.52	12	0.03	616.00	15560.00	9610	20231025	-16.13	7440	20231031	8.33	8360	-3.59	20240102	7980	1.00	20240117	9610	-16.13	20231025	7440	8.33	20231031	0.95	N	054050	500	80 억	185368	N	N	N	N
21	20240118	090536	55	40.00	KOSDAQ	N	N	N	Y	40	N	8140	120	2	1.50	16113880	1983	6.20	8010	8190	8010	10420	5620	8020	8126.01	1.16	-511	8220	8120	8050	7950	7880	8085	7915	80	2400	500	5930	10	1	16030561	1305	13.21	0.52	12	0.01	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	8360	-2.63	20240102	7980	2.01	20240117	9610	-15.30	20231025	7440	9.41	20231031	0.95	N	054050	500	80 억	185368	N	N	N	N
22	20240117	160535	55	40.00	KOSDAQ	N	N	N	Y	40	N	8020	-130	5	-1.60	255384320	31818	233.72	8150	8150	7980	10590	5710	8150	8026.41	1.22	-9944	8290	8220	8140	8070	7990	8180	8030	80	2440	500	6030	10	1	16030561	1286	13.02	0.52	12	0.20	616.00	15560.00	9610	20231025	-16.55	7440	20231031	7.80	8360	-4.07	20240102	7980	0.50	20240117	9610	-16.55	20231025	7440	7.80	20231031	0.95	N	054050	500	80 억	195107	N	N	N	N
23	20240117	150538	55	40.00	KOSDAQ	N	N	N	Y	40	N	8020	-130	5	-1.60	240259330	29932	219.86	8150	8150	7980	10590	5710	8150	8026.84	1.22	-9538	8290	8220	8140	8070	7990	8180	8030	80	2440	500	6030	10	1	16030561	1286	13.02	0.52	12	0.19	616.00	15560.00	9610	20231025	-16.55	7440	20231031	7.80	8360	-4.07	20240102	7980	0.50	20240117	9610	-16.55	20231025	7440	7.80	20231031	0.95	N	054050	500	80 억	195107	N	N	N	N
24	20240117	140536	55	40.00	KOSDAQ	N	N	N	Y	40	N	7990	-160	5	-1.96	201142250	25037	183.91	8150	8150	7980	10590	5710	8150	8033.80	1.22	-8875	8290	8220	8140	8070	7990	8180	8030	80	2440	500	6030	10	1	16030561	1281	12.97	0.51	12	0.16	616.00	15560.00	9610	20231025	-16.86	7440	20231031	7.39	8360	-4.43	20240102	7980	0.13	20240117	9610	-16.86	20231025	7440	7.39	20231031	0.95	N	054050	500	80 억	195107	N	N	N	N
25	20240117	130537	55	40.00	KOSDAQ	N	N	N	Y	40	N	7990	-160	5	-1.96	174520560	21703	159.42	8150	8150	7980	10590	5710	8150	8041.31	1.22	-8864	8290	8220	8140	8070	7990	8180	8030	80	2440	500	6030	10	1	16030561	1281	12.97	0.51	12	0.14	616.00	15560.00	9610	20231025	-16.86	7440	20231031	7.39	8360	-4.43	20240102	7980	0.13	20240117	9610	-16.86	20231025	7440	7.39	20231031	0.95	N	054050	500	80 억	195107	N	N	N	N
26	20240117	120538	55	40.00	KOSDAQ	N	N	N	Y	40	N	8010	-140	5	-1.72	137369390	17060	125.31	8150	8150	8010	10590	5710	8150	8052.13	1.22	-4965	8290	8220	8140	8070	7990	8180	8030	80	2440	500	6030	10	1	16030561	1284	13.00	0.51	12	0.11	616.00	15560.00	9610	20231025	-16.65	7440	20231031	7.66	8360	-4.19	20240102	8010	0.00	20240117	9610	-16.65	20231025	7440	7.66	20231031	0.95	N	054050	500	80 억	195107	N	N	N	N
27	20240117	110538	55	40.00	KOSDAQ	N	N	N	Y	40	N	8060	-90	5	-1.10	92578920	11483	84.35	8150	8150	8040	10590	5710	8150	8062.26	1.22	-989	8290	8220	8140	8070	7990	8180	8030	80	2440	500	6030	10	1	16030561	1292	13.08	0.52	12	0.07	616.00	15560.00	9610	20231025	-16.13	7440	20231031	8.33	8360	-3.59	20240102	8040	0.25	20240117	9610	-16.13	20231025	7440	8.33	20231031	0.95	N	054050	500	80 억	195107	N	N	N	N
28	20240117	100534	55	40.00	KOSDAQ	N	N	N	Y	40	N	8050	-100	5	-1.23	54752570	6784	49.83	8150	8150	8040	10590	5710	8150	8070.84	1.22	-879	8290	8220	8140	8070	7990	8180	8030	80	2440	500	6030	10	1	16030561	1290	13.07	0.52	12	0.04	616.00	15560.00	9610	20231025	-16.23	7440	20231031	8.20	8360	-3.71	20240102	8040	0.12	20240117	9610	-16.23	20231025	7440	8.20	20231031	0.95	N	054050	500	80 억	195107	N	N	N	N
29	20240117	090537	55	40.00	KOSDAQ	N	N	N	Y	40	N	8140	-10	5	-0.12	325890	40	0.29	8150	8150	8120	10590	5710	8150	8147.25	1.22	-13	8290	8220	8140	8070	7990	8180	8030	80	2440	500	6030	10	1	16030561	1305	13.21	0.52	12	0.00	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	8360	-2.63	20240102	8060	0.99	20240116	9610	-15.30	20231025	7440	9.41	20231031	0.95	N	054050	500	80 억	195107	N	N	N	N
30	20240116	160535	55	40.00	KOSDAQ	N	N	N	Y	40	N	8150	-30	5	-0.37	110532860	13614	103.65	8210	8210	8060	10630	5730	8180	8119.06	1.21	412	8320	8250	8160	8090	8000	8260	8100	80	2450	500	6050	10	1	16030561	1306	13.23	0.52	12	0.08	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	8360	-2.51	20240102	8060	1.12	20240116	9610	-15.19	20231025	7440	9.54	20231031	0.96	N	054050	500	80 억	194695	N	N	N	N
31	20240116	150534	55	40.00	KOSDAQ	N	N	N	Y	40	N	8120	-60	5	-0.73	106746310	13148	100.10	8210	8210	8060	10630	5730	8180	8118.82	1.21	491	8320	8250	8160	8090	8000	8260	8100	80	2450	500	6050	10	1	16030561	1302	13.18	0.52	12	0.08	616.00	15560.00	9610	20231025	-15.50	7440	20231031	9.14	8360	-2.87	20240102	8060	0.74	20240116	9610	-15.50	20231025	7440	9.14	20231031	0.96	N	054050	500	80 억	194695	N	N	N	N
32	20240116	140536	55	40.00	KOSDAQ	N	N	N	Y	40	N	8160	-20	5	-0.24	100177240	12340	93.95	8210	8210	8060	10630	5730	8180	8118.09	1.21	804	8320	8250	8160	8090	8000	8260	8100	80	2450	500	6050	10	1	16030561	1308	13.25	0.52	12	0.08	616.00	15560.00	9610	20231025	-15.09	7440	20231031	9.68	8360	-2.39	20240102	8060	1.24	20240116	9610	-15.09	20231025	7440	9.68	20231031	0.96	N	054050	500	80 억	194695	N	N	N	N
33	20240116	130535	55	40.00	KOSDAQ	N	N	N	Y	40	N	8150	-30	5	-0.37	87776840	10820	82.38	8210	8210	8060	10630	5730	8180	8112.46	1.21	944	8320	8250	8160	8090	8000	8260	8100	80	2450	500	6050	10	1	16030561	1306	13.23	0.52	12	0.07	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	8360	-2.51	20240102	8060	1.12	20240116	9610	-15.19	20231025	7440	9.54	20231031	0.96	N	054050	500	80 억	194695	N	N	N	N
34	20240116	120535	55	40.00	KOSDAQ	N	N	N	Y	40	N	8130	-50	5	-0.61	73065520	9009	68.59	8210	8210	8060	10630	5730	8180	8110.28	1.21	-375	8320	8250	8160	8090	8000	8260	8100	80	2450	500	6050	10	1	16030561	1303	13.20	0.52	12	0.06	616.00	15560.00	9610	20231025	-15.40	7440	20231031	9.27	8360	-2.75	20240102	8060	0.87	20240116	9610	-15.40	20231025	7440	9.27	20231031	0.96	N	054050	500	80 억	194695	N	N	N	N
35	20240116	110533	55	40.00	KOSDAQ	N	N	N	Y	40	N	8150	-30	5	-0.37	68786380	8484	64.59	8210	8210	8060	10630	5730	8180	8107.78	1.21	-144	8320	8250	8160	8090	8000	8260	8100	80	2450	500	6050	10	1	16030561	1306	13.23	0.52	12	0.05	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	8360	-2.51	20240102	8060	1.12	20240116	9610	-15.19	20231025	7440	9.54	20231031	0.96	N	054050	500	80 억	194695	N	N	N	N
36	20240116	100534	55	40.00	KOSDAQ	N	N	N	Y	40	N	8120	-60	5	-0.73	24142560	2972	22.63	8210	8210	8070	10630	5730	8180	8123.34	1.21	-692	8320	8250	8160	8090	8000	8260	8100	80	2450	500	6050	10	1	16030561	1302	13.18	0.52	12	0.02	616.00	15560.00	9610	20231025	-15.50	7440	20231031	9.14	8360	-2.87	20240102	8070	0.62	20240116	9610	-15.50	20231025	7440	9.14	20231031	0.96	N	054050	500	80 억	194695	N	N	N	N
37	20240116	090533	55	40.00	KOSDAQ	N	N	N	Y	40	N	8180	0	3	0.00	1276500	156	1.19	8210	8210	8180	10630	5730	8180	8182.69	1.21	-43	8320	8250	8160	8090	8000	8260	8100	80	2450	500	6050	10	1	16030561	1311	13.28	0.53	12	0.00	616.00	15560.00	9610	20231025	-14.88	7440	20231031	9.95	8360	-2.15	20240102	8070	1.36	20240115	9610	-14.88	20231025	7440	9.95	20231031	0.96	N	054050	500	80 억	194695	N	N	N	N
38	20240115	160533	55	40.00	KOSDAQ	N	N	N	Y	40	N	8180	20	2	0.25	107155750	13132	78.91	8180	8230	8070	10600	5720	8160	8159.90	1.22	-2014	8326	8242	8176	8092	8026	8210	8060	80	2440	500	6030	10	1	16030561	1311	13.28	0.53	12	0.08	616.00	15560.00	9610	20231025	-14.88	7440	20231031	9.95	8360	-2.15	20240102	8070	1.36	20240115	9610	-14.88	20231025	7440	9.95	20231031	0.96	N	054050	500	80 억	195893	N	N	N	N
39	20240115	150533	55	40.00	KOSDAQ	N	N	N	Y	40	N	8190	30	2	0.37	106395010	13039	78.35	8180	8230	8070	10600	5720	8160	8159.75	1.22	-1993	8326	8242	8176	8092	8026	8210	8060	80	2440	500	6030	10	1	16030561	1313	13.30	0.53	12	0.08	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	8360	-2.03	20240102	8070	1.49	20240115	9610	-14.78	20231025	7440	10.08	20231031	0.96	N	054050	500	80 억	195893	N	N	N	N
40	20240115	140535	55	40.00	KOSDAQ	N	N	N	Y	40	N	8140	-20	5	-0.25	89643430	10986	66.02	8180	8230	8070	10600	5720	8160	8159.79	1.22	-1675	8326	8242	8176	8092	8026	8210	8060	80	2440	500	6030	10	1	16030561	1305	13.21	0.52	12	0.07	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	8360	-2.63	20240102	8070	0.87	20240115	9610	-15.30	20231025	7440	9.41	20231031	0.96	N	054050	500	80 억	195893	N	N	N	N
41	20240115	130533	55	40.00	KOSDAQ	N	N	N	Y	40	N	8140	-20	5	-0.25	86965280	10657	64.04	8180	8230	8070	10600	5720	8160	8160.39	1.22	-1521	8326	8242	8176	8092	8026	8210	8060	80	2440	500	6030	10	1	16030561	1305	13.21	0.52	12	0.07	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	8360	-2.63	20240102	8070	0.87	20240115	9610	-15.30	20231025	7440	9.41	20231031	0.96	N	054050	500	80 억	195893	N	N	N	N
42	20240115	120533	55	40.00	KOSDAQ	N	N	N	Y	40	N	8150	-10	5	-0.12	83144010	10188	61.22	8180	8230	8070	10600	5720	8160	8160.97	1.22	-1395	8326	8242	8176	8092	8026	8210	8060	80	2440	500	6030	10	1	16030561	1306	13.23	0.52	12	0.06	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	8360	-2.51	20240102	8070	0.99	20240115	9610	-15.19	20231025	7440	9.54	20231031	0.96	N	054050	500	80 억	195893	N	N	N	N
43	20240115	110532	55	40.00	KOSDAQ	N	N	N	Y	40	N	8190	30	2	0.37	67454490	8265	49.67	8180	8230	8070	10600	5720	8160	8161.46	1.22	-1549	8326	8242	8176	8092	8026	8210	8060	80	2440	500	6030	10	1	16030561	1313	13.30	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	8360	-2.03	20240102	8070	1.49	20240115	9610	-14.78	20231025	7440	10.08	20231031	0.96	N	054050	500	80 억	195893	N	N	N	N
44	20240115	100531	55	40.00	KOSDAQ	N	N	N	Y	40	N	8160	0	3	0.00	27515870	3375	20.28	8180	8200	8070	10600	5720	8160	8152.85	1.22	-1101	8326	8242	8176	8092	8026	8210	8060	80	2440	500	6030	10	1	16030561	1308	13.25	0.52	12	0.02	616.00	15560.00	9610	20231025	-15.09	7440	20231031	9.68	8360	-2.39	20240102	8070	1.12	20240115	9610	-15.09	20231025	7440	9.68	20231031	0.96	N	054050	500	80 억	195893	N	N	N	N
45	20240115	090532	55	40.00	KOSDAQ	N	N	N	Y	40	N	8090	-70	5	-0.86	4040590	497	2.99	8180	8180	8090	10600	5720	8160	8129.90	1.22	-401	8326	8242	8176	8092	8026	8210	8060	80	2440	500	6030	10	1	16030561	1297	13.13	0.52	12	0.00	616.00	15560.00	9610	20231025	-15.82	7440	20231031	8.74	8360	-3.23	20240102	8090	0.00	20240115	9610	-15.82	20231025	7440	8.74	20231031	0.96	N	054050	500	80 억	195893	N	N	N	N
46	20240112	160529	55	40.00	KOSDAQ	N	N	N	Y	40	N	8160	-90	5	-1.09	135885460	16641	130.86	8230	8260	8110	10720	5780	8250	8165.70	1.25	-4149	8343	8296	8253	8206	8163	8320	8230	80	2470	500	6100	10	1	16030561	1308	13.25	0.52	12	0.10	616.00	15560.00	9610	20231025	-15.09	7440	20231031	9.68	8360	-2.39	20240102	8110	0.62	20240112	9610	-15.09	20231025	7440	9.68	20231031	0.96	N	054050	500	80 억	200018	N	N	N	N
47	20240112	150531	55	40.00	KOSDAQ	N	N	N	Y	40	N	8120	-130	5	-1.58	125755110	15396	121.07	8230	8260	8120	10720	5780	8250	8168.04	1.25	-3623	8343	8296	8253	8206	8163	8320	8230	80	2470	500	6100	10	1	16030561	1302	13.18	0.52	12	0.10	616.00	15560.00	9610	20231025	-15.50	7440	20231031	9.14	8360	-2.87	20240102	8120	0.00	20240112	9610	-15.50	20231025	7440	9.14	20231031	0.96	N	054050	500	80 억	200018	N	N	N	N
48	20240112	140531	55	40.00	KOSDAQ	N	N	N	Y	40	N	8150	-100	5	-1.21	95874520	11722	92.18	8230	8260	8140	10720	5780	8250	8179.02	1.25	-2929	8343	8296	8253	8206	8163	8320	8230	80	2470	500	6100	10	1	16030561	1306	13.23	0.52	12	0.07	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	8360	-2.51	20240102	8120	0.37	20240108	9610	-15.19	20231025	7440	9.54	20231031	0.96	N	054050	500	80 억	200018	N	N	N	N
49	20240112	130529	55	40.00	KOSDAQ	N	N	N	Y	40	N	8190	-60	5	-0.73	63896700	7801	61.34	8230	8260	8150	10720	5780	8250	8190.83	1.25	-2362	8343	8296	8253	8206	8163	8320	8230	80	2470	500	6100	10	1	16030561	1313	13.30	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	8360	-2.03	20240102	8120	0.86	20240108	9610	-14.78	20231025	7440	10.08	20231031	0.96	N	054050	500	80 억	200018	N	N	N	N
50	20240112	120531	55	40.00	KOSDAQ	N	N	N	Y	40	N	8200	-50	5	-0.61	50839710	6203	48.78	8230	8260	8150	10720	5780	8250	8195.99	1.25	-2258	8343	8296	8253	8206	8163	8320	8230	80	2470	500	6100	10	1	16030561	1315	13.31	0.53	12	0.04	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	8360	-1.91	20240102	8120	0.99	20240108	9610	-14.67	20231025	7440	10.22	20231031	0.96	N	054050	500	80 억	200018	N	N	N	N
51	20240112	110529	55	40.00	KOSDAQ	N	N	N	Y	40	N	8210	-40	5	-0.48	40998640	4997	39.29	8230	8260	8160	10720	5780	8250	8204.65	1.25	-2213	8343	8296	8253	8206	8163	8320	8230	80	2470	500	6100	10	1	16030561	1316	13.33	0.53	12	0.03	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8360	-1.79	20240102	8120	1.11	20240108	9610	-14.57	20231025	7440	10.35	20231031	0.96	N	054050	500	80 억	200018	N	N	N	N
52	20240112	100529	55	40.00	KOSDAQ	N	N	N	Y	40	N	8220	-30	5	-0.36	24831830	3020	23.75	8230	8260	8190	10720	5780	8250	8222.46	1.25	-2182	8343	8296	8253	8206	8163	8320	8230	80	2470	500	6100	10	1	16030561	1318	13.34	0.53	12	0.02	616.00	15560.00	9610	20231025	-14.46	7440	20231031	10.48	8360	-1.67	20240102	8120	1.23	20240108	9610	-14.46	20231025	7440	10.48	20231031	0.96	N	054050	500	80 억	200018	N	N	N	N
53	20240112	090529	55	40.00	KOSDAQ	N	N	N	Y	40	N	8260	10	2	0.12	1063700	129	1.01	8230	8260	8220	10720	5780	8250	8245.74	1.25	-58	8343	8296	8253	8206	8163	8320	8230	80	2470	500	6100	10	1	16030561	1324	13.41	0.53	12	0.00	616.00	15560.00	9610	20231025	-14.05	7440	20231031	11.02	8360	-1.20	20240102	8120	1.72	20240108	9610	-14.05	20231025	7440	11.02	20231031	0.96	N	054050	500	80 억	200018	N	N	N	N
54	20240111	160526	55	40.00	KOSDAQ	N	N	N	Y	40	N	8250	30	2	0.36	104756260	12703	67.25	8220	8300	8210	10680	5760	8220	8246.58	1.25	387	8300	8260	8200	8160	8100	8280	8180	80	2460	500	6080	10	1	16030561	1323	13.39	0.53	12	0.08	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	8360	-1.32	20240102	8120	1.60	20240108	9610	-14.15	20231025	7440	10.89	20231031	0.96	N	054050	500	80 억	199654	N	N	N	N
55	20240111	150530	55	40.00	KOSDAQ	N	N	N	Y	40	N	8260	40	2	0.49	90649340	10990	58.19	8220	8300	8220	10680	5760	8220	8248.35	1.25	293	8300	8260	8200	8160	8100	8280	8180	80	2460	500	6080	10	1	16030561	1324	13.41	0.53	12	0.07	616.00	15560.00	9610	20231025	-14.05	7440	20231031	11.02	8360	-1.20	20240102	8120	1.72	20240108	9610	-14.05	20231025	7440	11.02	20231031	0.96	N	054050	500	80 억	199654	N	N	N	N
56	20240111	140529	55	40.00	KOSDAQ	N	N	N	Y	40	N	8240	20	2	0.24	53282790	6458	34.19	8220	8300	8220	10680	5760	8220	8250.66	1.25	370	8300	8260	8200	8160	8100	8280	8180	80	2460	500	6080	10	1	16030561	1321	13.38	0.53	12	0.04	616.00	15560.00	9610	20231025	-14.26	7440	20231031	10.75	8360	-1.44	20240102	8120	1.48	20240108	9610	-14.26	20231025	7440	10.75	20231031	0.96	N	054050	500	80 억	199654	N	N	N	N
57	20240111	130527	55	40.00	KOSDAQ	N	N	N	Y	40	N	8240	20	2	0.24	44057650	5338	28.26	8220	8300	8220	10680	5760	8220	8253.59	1.25	483	8300	8260	8200	8160	8100	8280	8180	80	2460	500	6080	10	1	16030561	1321	13.38	0.53	12	0.03	616.00	15560.00	9610	20231025	-14.26	7440	20231031	10.75	8360	-1.44	20240102	8120	1.48	20240108	9610	-14.26	20231025	7440	10.75	20231031	0.96	N	054050	500	80 억	199654	N	N	N	N
58	20240111	120527	55	40.00	KOSDAQ	N	N	N	Y	40	N	8270	50	2	0.61	35751270	4330	22.92	8220	8300	8220	10680	5760	8220	8256.64	1.25	483	8300	8260	8200	8160	8100	8280	8180	80	2460	500	6080	10	1	16030561	1326	13.43	0.53	12	0.03	616.00	15560.00	9610	20231025	-13.94	7440	20231031	11.16	8360	-1.08	20240102	8120	1.85	20240108	9610	-13.94	20231025	7440	11.16	20231031	0.96	N	054050	500	80 억	199654	N	N	N	N
59	20240111	110530	55	40.00	KOSDAQ	N	N	N	Y	40	N	8250	30	2	0.36	20812370	2521	13.35	8220	8300	8220	10680	5760	8220	8255.60	1.25	-49	8300	8260	8200	8160	8100	8280	8180	80	2460	500	6080	10	1	16030561	1323	13.39	0.53	12	0.02	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	8360	-1.32	20240102	8120	1.60	20240108	9610	-14.15	20231025	7440	10.89	20231031	0.96	N	054050	500	80 억	199654	N	N	N	N
60	20240111	100528	55	40.00	KOSDAQ	N	N	N	Y	40	N	8260	40	2	0.49	14629980	1772	9.38	8220	8300	8220	10680	5760	8220	8256.20	1.25	-49	8300	8260	8200	8160	8100	8280	8180	80	2460	500	6080	10	1	16030561	1324	13.41	0.53	12	0.01	616.00	15560.00	9610	20231025	-14.05	7440	20231031	11.02	8360	-1.20	20240102	8120	1.72	20240108	9610	-14.05	20231025	7440	11.02	20231031	0.96	N	054050	500	80 억	199654	N	N	N	N
61	20240111	090527	55	40.00	KOSDAQ	N	N	N	Y	40	N	8260	40	2	0.49	1146280	139	0.74	8220	8260	8220	10680	5760	8220	8246.62	1.25	-47	8300	8260	8200	8160	8100	8280	8180	80	2460	500	6080	10	1	16030561	1324	13.41	0.53	12	0.00	616.00	15560.00	9610	20231025	-14.05	7440	20231031	11.02	8360	-1.20	20240102	8120	1.72	20240108	9610	-14.05	20231025	7440	11.02	20231031	0.96	N	054050	500	80 억	199654	N	N	N	N
62	20240110	160526	55	40.00	KOSDAQ	N	N	N	Y	40	N	8220	30	2	0.37	154504010	18882	120.89	8150	8240	8140	10640	5740	8190	8182.61	1.26	-2888	8243	8216	8173	8146	8103	8230	8160	80	2450	500	6060	10	1	16030561	1318	13.34	0.53	12	0.12	616.00	15560.00	9610	20231025	-14.46	7440	20231031	10.48	8360	-1.67	20240102	8120	1.23	20240108	9610	-14.46	20231025	7440	10.48	20231031	0.96	N	054050	500	80 억	201837	N	N	N	N
63	20240110	150527	55	40.00	KOSDAQ	N	N	N	Y	40	N	8230	40	2	0.49	142999200	17484	111.94	8150	8230	8140	10640	5740	8190	8178.86	1.26	-2818	8243	8216	8173	8146	8103	8230	8160	80	2450	500	6060	10	1	16030561	1319	13.36	0.53	12	0.11	616.00	15560.00	9610	20231025	-14.36	7440	20231031	10.62	8360	-1.56	20240102	8120	1.35	20240108	9610	-14.36	20231025	7440	10.62	20231031	0.96	N	054050	500	80 억	201837	N	N	N	N
64	20240110	140528	55	40.00	KOSDAQ	N	N	N	Y	40	N	8190	0	3	0.00	97076990	11881	76.07	8150	8200	8140	10640	5740	8190	8170.78	1.26	-3141	8243	8216	8173	8146	8103	8230	8160	80	2450	500	6060	10	1	16030561	1313	13.30	0.53	12	0.07	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	8360	-2.03	20240102	8120	0.86	20240108	9610	-14.78	20231025	7440	10.08	20231031	0.96	N	054050	500	80 억	201837	N	N	N	N
65	20240110	130527	55	40.00	KOSDAQ	N	N	N	Y	40	N	8170	-20	5	-0.24	60933640	7464	47.79	8150	8200	8140	10640	5740	8190	8163.67	1.26	-2797	8243	8216	8173	8146	8103	8230	8160	80	2450	500	6060	10	1	16030561	1310	13.26	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.98	7440	20231031	9.81	8360	-2.27	20240102	8120	0.62	20240108	9610	-14.98	20231025	7440	9.81	20231031	0.96	N	054050	500	80 억	201837	N	N	N	N
66	20240110	120528	55	40.00	KOSDAQ	N	N	N	Y	40	N	8160	-30	5	-0.37	50232530	6151	39.38	8150	8200	8140	10640	5740	8190	8166.56	1.26	-2624	8243	8216	8173	8146	8103	8230	8160	80	2450	500	6060	10	1	16030561	1308	13.25	0.52	12	0.04	616.00	15560.00	9610	20231025	-15.09	7440	20231031	9.68	8360	-2.39	20240102	8120	0.49	20240108	9610	-15.09	20231025	7440	9.68	20231031	0.96	N	054050	500	80 억	201837	N	N	N	N
67	20240110	110527	55	40.00	KOSDAQ	N	N	N	Y	40	N	8150	-40	5	-0.49	40801380	4999	32.01	8150	8190	8140	10640	5740	8190	8161.91	1.26	-2179	8243	8216	8173	8146	8103	8230	8160	80	2450	500	6060	10	1	16030561	1306	13.23	0.52	12	0.03	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	8360	-2.51	20240102	8120	0.37	20240108	9610	-15.19	20231025	7440	9.54	20231031	0.96	N	054050	500	80 억	201837	N	N	N	N
68	20240110	100526	55	40.00	KOSDAQ	N	N	N	Y	40	N	8150	-40	5	-0.49	26723290	3276	20.97	8150	8190	8140	10640	5740	8190	8157.29	1.26	-1584	8243	8216	8173	8146	8103	8230	8160	80	2450	500	6060	10	1	16030561	1306	13.23	0.52	12	0.02	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	8360	-2.51	20240102	8120	0.37	20240108	9610	-15.19	20231025	7440	9.54	20231031	0.96	N	054050	500	80 억	201837	N	N	N	N
69	20240110	090526	55	40.00	KOSDAQ	N	N	N	Y	40	N	8170	-20	5	-0.24	1418650	174	1.11	8150	8170	8150	10640	5740	8190	8153.16	1.26	10	8243	8216	8173	8146	8103	8230	8160	80	2450	500	6060	10	1	16030561	1310	13.26	0.53	12	0.00	616.00	15560.00	9610	20231025	-14.98	7440	20231031	9.81	8360	-2.27	20240102	8120	0.62	20240108	9610	-14.98	20231025	7440	9.81	20231031	0.96	N	054050	500	80 억	201837	N	N	N	N
70	20240109	160524	55	40.00	KOSDAQ	N	N	N	Y	40	N	8190	60	2	0.74	122604660	15021	81.19	8130	8200	8130	10560	5700	8130	8162.20	1.27	-1293	8243	8186	8153	8096	8063	8170	8080	80	2430	500	6010	10	1	16030561	1313	13.30	0.53	12	0.09	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	8360	-2.03	20240102	8120	0.86	20240108	9610	-14.78	20231025	7440	10.08	20231031	0.96	N	054050	500	80 억	203131	N	N	N	N
71	20240109	150526	55	40.00	KOSDAQ	N	N	N	Y	40	N	8150	20	2	0.25	113615910	13920	75.24	8130	8200	8130	10560	5700	8130	8162.06	1.27	-1464	8243	8186	8153	8096	8063	8170	8080	80	2430	500	6010	10	1	16030561	1306	13.23	0.52	12	0.09	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	8360	-2.51	20240102	8120	0.37	20240108	9610	-15.19	20231025	7440	9.54	20231031	0.96	N	054050	500	80 억	203131	N	N	N	N
72	20240109	140525	55	40.00	KOSDAQ	N	N	N	Y	40	N	8180	50	2	0.62	110205540	13502	72.98	8130	8200	8130	10560	5700	8130	8162.16	1.27	-1364	8243	8186	8153	8096	8063	8170	8080	80	2430	500	6010	10	1	16030561	1311	13.28	0.53	12	0.08	616.00	15560.00	9610	20231025	-14.88	7440	20231031	9.95	8360	-2.15	20240102	8120	0.74	20240108	9610	-14.88	20231025	7440	9.95	20231031	0.96	N	054050	500	80 억	203131	N	N	N	N
73	20240109	130525	55	40.00	KOSDAQ	N	N	N	Y	40	N	8170	40	2	0.49	81538150	10000	54.05	8130	8200	8130	10560	5700	8130	8153.81	1.27	-1139	8243	8186	8153	8096	8063	8170	8080	80	2430	500	6010	10	1	16030561	1310	13.26	0.53	12	0.06	616.00	15560.00	9610	20231025	-14.98	7440	20231031	9.81	8360	-2.27	20240102	8120	0.62	20240108	9610	-14.98	20231025	7440	9.81	20231031	0.96	N	054050	500	80 억	203131	N	N	N	N
74	20240109	120530	55	40.00	KOSDAQ	N	N	N	Y	40	N	8170	40	2	0.49	78058510	9575	51.75	8130	8180	8130	10560	5700	8130	8152.32	1.27	-978	8243	8186	8153	8096	8063	8170	8080	80	2430	500	6010	10	1	16030561	1310	13.26	0.53	12	0.06	616.00	15560.00	9610	20231025	-14.98	7440	20231031	9.81	8360	-2.27	20240102	8120	0.62	20240108	9610	-14.98	20231025	7440	9.81	20231031	0.96	N	054050	500	80 억	203131	N	N	N	N
75	20240109	110526	55	40.00	KOSDAQ	N	N	N	Y	40	N	8160	30	2	0.37	50978680	6257	33.82	8130	8170	8130	10560	5700	8130	8147.46	1.27	-846	8243	8186	8153	8096	8063	8170	8080	80	2430	500	6010	10	1	16030561	1308	13.25	0.52	12	0.04	616.00	15560.00	9610	20231025	-15.09	7440	20231031	9.68	8360	-2.39	20240102	8120	0.49	20240108	9610	-15.09	20231025	7440	9.68	20231031	0.96	N	054050	500	80 억	203131	N	N	N	N
76	20240109	100526	55	40.00	KOSDAQ	N	N	N	Y	40	N	8140	10	2	0.12	37394080	4589	24.80	8130	8170	8130	10560	5700	8130	8148.63	1.27	-576	8243	8186	8153	8096	8063	8170	8080	80	2430	500	6010	10	1	16030561	1305	13.21	0.52	12	0.03	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	8360	-2.63	20240102	8120	0.25	20240108	9610	-15.30	20231025	7440	9.41	20231031	0.96	N	054050	500	80 억	203131	N	N	N	N
77	20240109	090525	55	40.00	KOSDAQ	N	N	N	Y	40	N	8150	20	2	0.25	3398740	418	2.26	8130	8150	8130	10560	5700	8130	8130.96	1.27	-7	8243	8186	8153	8096	8063	8170	8080	80	2430	500	6010	10	1	16030561	1306	13.23	0.52	12	0.00	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	8360	-2.51	20240102	8120	0.37	20240108	9610	-15.19	20231025	7440	9.54	20231031	0.96	N	054050	500	80 억	203131	N	N	N	N
78	20240108	160525	55	40.00	KOSDAQ	N	N	N	Y	40	N	8130	-70	5	-0.85	148867540	18274	113.08	8200	8210	8120	10660	5740	8200	8146.41	1.29	-3275	8280	8240	8200	8160	8120	8220	8140	80	2460	500	6060	10	1	16030561	1303	13.20	0.52	12	0.11	616.00	15560.00	9610	20231025	-15.40	7440	20231031	9.27	8360	-2.75	20240102	8120	0.12	20240108	9610	-15.40	20231025	7440	9.27	20231031	0.97	N	054050	500	80 억	206433	N	N	N	N
79	20240108	150526	55	40.00	KOSDAQ	N	N	N	Y	40	N	8140	-60	5	-0.73	136053610	16699	103.34	8200	8210	8120	10660	5740	8200	8147.41	1.29	-2808	8280	8240	8200	8160	8120	8220	8140	80	2460	500	6060	10	1	16030561	1305	13.21	0.52	12	0.10	616.00	15560.00	9610	20231025	-15.30	7440	20231031	9.41	8360	-2.63	20240102	8120	0.25	20240108	9610	-15.30	20231025	7440	9.41	20231031	0.97	N	054050	500	80 억	206433	N	N	N	N
80	20240108	140525	55	40.00	KOSDAQ	N	N	N	Y	40	N	8130	-70	5	-0.85	130838210	16058	99.37	8200	8210	8120	10660	5740	8200	8147.85	1.29	-2740	8280	8240	8200	8160	8120	8220	8140	80	2460	500	6060	10	1	16030561	1303	13.20	0.52	12	0.10	616.00	15560.00	9610	20231025	-15.40	7440	20231031	9.27	8360	-2.75	20240102	8120	0.12	20240108	9610	-15.40	20231025	7440	9.27	20231031	0.97	N	054050	500	80 억	206433	N	N	N	N
81	20240108	130524	55	40.00	KOSDAQ	N	N	N	Y	40	N	8130	-70	5	-0.85	123716230	15182	93.95	8200	8210	8120	10660	5740	8200	8148.88	1.29	-2323	8280	8240	8200	8160	8120	8220	8140	80	2460	500	6060	10	1	16030561	1303	13.20	0.52	12	0.09	616.00	15560.00	9610	20231025	-15.40	7440	20231031	9.27	8360	-2.75	20240102	8120	0.12	20240108	9610	-15.40	20231025	7440	9.27	20231031	0.97	N	054050	500	80 억	206433	N	N	N	N
82	20240108	120525	55	40.00	KOSDAQ	N	N	N	Y	40	N	8150	-50	5	-0.61	84557890	10370	64.17	8200	8210	8120	10660	5740	8200	8154.09	1.29	-1666	8280	8240	8200	8160	8120	8220	8140	80	2460	500	6060	10	1	16030561	1306	13.23	0.52	12	0.06	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	8360	-2.51	20240102	8120	0.37	20240108	9610	-15.19	20231025	7440	9.54	20231031	0.97	N	054050	500	80 억	206433	N	N	N	N
83	20240108	110526	55	40.00	KOSDAQ	N	N	N	Y	40	N	8150	-50	5	-0.61	67116800	8229	50.92	8200	8210	8120	10660	5740	8200	8156.13	1.29	-1390	8280	8240	8200	8160	8120	8220	8140	80	2460	500	6060	10	1	16030561	1306	13.23	0.52	12	0.05	616.00	15560.00	9610	20231025	-15.19	7440	20231031	9.54	8360	-2.51	20240102	8120	0.37	20240108	9610	-15.19	20231025	7440	9.54	20231031	0.97	N	054050	500	80 억	206433	N	N	N	N
84	20240108	100526	55	40.00	KOSDAQ	N	N	N	Y	40	N	8170	-30	5	-0.37	45425170	5566	34.44	8200	8210	8120	10660	5740	8200	8161.19	1.29	-911	8280	8240	8200	8160	8120	8220	8140	80	2460	500	6060	10	1	16030561	1310	13.26	0.53	12	0.03	616.00	15560.00	9610	20231025	-14.98	7440	20231031	9.81	8360	-2.27	20240102	8120	0.62	20240108	9610	-14.98	20231025	7440	9.81	20231031	0.97	N	054050	500	80 억	206433	N	N	N	N
85	20240108	090524	55	40.00	KOSDAQ	N	N	N	Y	40	N	8190	-10	5	-0.12	721590	88	0.54	8200	8200	8190	10660	5740	8200	8199.89	1.29	9	8280	8240	8200	8160	8120	8220	8140	80	2460	500	6060	10	1	16030561	1313	13.30	0.53	12	0.00	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	8360	-2.03	20240102	8160	0.37	20240105	9610	-14.78	20231025	7440	10.08	20231031	0.97	N	054050	500	80 억	206433	N	N	N	N
86	20240105	160524	55	40.00	KOSDAQ	N	N	N	Y	40	N	8200	-10	5	-0.12	132309210	16160	95.76	8210	8240	8160	10670	5750	8210	8187.45	1.30	-1996	8350	8280	8230	8160	8110	8255	8135	80	2460	500	6070	10	1	16030561	1315	13.31	0.53	12	0.10	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	8360	-1.91	20240102	8160	0.49	20240105	9610	-14.67	20231025	7440	10.22	20231031	0.97	N	054050	500	80 억	207716	N	N	N	N
87	20240105	150526	55	40.00	KOSDAQ	N	N	N	Y	40	N	8210	0	3	0.00	121368790	14825	87.85	8210	8240	8160	10670	5750	8210	8186.76	1.30	-1712	8350	8280	8230	8160	8110	8255	8135	80	2460	500	6070	10	1	16030561	1316	13.33	0.53	12	0.09	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8360	-1.79	20240102	8160	0.61	20240105	9610	-14.57	20231025	7440	10.35	20231031	0.97	N	054050	500	80 억	207716	N	N	N	N
88	20240105	140522	55	40.00	KOSDAQ	N	N	N	Y	40	N	8170	-40	5	-0.49	97502110	11910	70.57	8210	8240	8160	10670	5750	8210	8186.58	1.30	-1107	8350	8280	8230	8160	8110	8255	8135	80	2460	500	6070	10	1	16030561	1310	13.26	0.53	12	0.07	616.00	15560.00	9610	20231025	-14.98	7440	20231031	9.81	8360	-2.27	20240102	8160	0.12	20240105	9610	-14.98	20231025	7440	9.81	20231031	0.97	N	054050	500	80 억	207716	N	N	N	N
89	20240105	130524	55	40.00	KOSDAQ	N	N	N	Y	40	N	8190	-20	5	-0.24	69278440	8458	50.12	8210	8240	8170	10670	5750	8210	8190.88	1.30	840	8350	8280	8230	8160	8110	8255	8135	80	2460	500	6070	10	1	16030561	1313	13.30	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	8360	-2.03	20240102	8170	0.24	20240105	9610	-14.78	20231025	7440	10.08	20231031	0.97	N	054050	500	80 억	207716	N	N	N	N
90	20240105	120524	55	40.00	KOSDAQ	N	N	N	Y	40	N	8200	-10	5	-0.12	63653490	7772	46.05	8210	8240	8170	10670	5750	8210	8190.10	1.30	938	8350	8280	8230	8160	8110	8255	8135	80	2460	500	6070	10	1	16030561	1315	13.31	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	8360	-1.91	20240102	8170	0.37	20240105	9610	-14.67	20231025	7440	10.22	20231031	0.97	N	054050	500	80 억	207716	N	N	N	N
91	20240105	110523	55	40.00	KOSDAQ	N	N	N	Y	40	N	8210	0	3	0.00	52706370	6437	38.14	8210	8240	8170	10670	5750	8210	8188.03	1.30	1187	8350	8280	8230	8160	8110	8255	8135	80	2460	500	6070	10	1	16030561	1316	13.33	0.53	12	0.04	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8360	-1.79	20240102	8170	0.49	20240105	9610	-14.57	20231025	7440	10.35	20231031	0.97	N	054050	500	80 억	207716	N	N	N	N
92	20240105	100526	55	40.00	KOSDAQ	N	N	N	Y	40	N	8200	-10	5	-0.12	46381930	5666	33.57	8210	8240	8170	10670	5750	8210	8186.01	1.30	1343	8350	8280	8230	8160	8110	8255	8135	80	2460	500	6070	10	1	16030561	1315	13.31	0.53	12	0.04	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	8360	-1.91	20240102	8170	0.37	20240105	9610	-14.67	20231025	7440	10.22	20231031	0.97	N	054050	500	80 억	207716	N	N	N	N
93	20240105	090523	55	40.00	KOSDAQ	N	N	N	Y	40	N	8180	-30	5	-0.37	984890	120	0.71	8210	8210	8180	10670	5750	8210	8207.42	1.30	-7	8350	8280	8230	8160	8110	8255	8135	80	2460	500	6070	10	1	16030561	1311	13.28	0.53	12	0.00	616.00	15560.00	9610	20231025	-14.88	7440	20231031	9.95	8360	-2.15	20240102	8180	0.00	20240105	9610	-14.88	20231025	7440	9.95	20231031	0.97	N	054050	500	80 억	207716	N	N	N	N
94	20240104	160521	55	40.00	KOSDAQ	N	N	N	Y	40	N	8210	-50	5	-0.61	138275880	16857	76.57	8300	8300	8180	10730	5790	8260	8202.88	1.33	-5619	8366	8312	8266	8212	8166	8290	8190	80	2470	500	6110	10	1	16030561	1316	13.33	0.53	12	0.11	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8360	-1.79	20240102	8180	0.37	20240104	9610	-14.57	20231025	7440	10.35	20231031	0.97	N	054050	500	80 억	213335	N	N	N	N
95	20240104	150522	55	40.00	KOSDAQ	N	N	N	Y	40	N	8190	-70	5	-0.85	131361020	16014	72.74	8300	8300	8180	10730	5790	8260	8202.89	1.33	-5329	8366	8312	8266	8212	8166	8290	8190	80	2470	500	6110	10	1	16030561	1313	13.30	0.53	12	0.10	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	8360	-2.03	20240102	8180	0.12	20240104	9610	-14.78	20231025	7440	10.08	20231031	0.97	N	054050	500	80 억	213335	N	N	N	N
96	20240104	140522	55	40.00	KOSDAQ	N	N	N	Y	40	N	8190	-70	5	-0.85	116707180	14226	64.62	8300	8300	8180	10730	5790	8260	8203.79	1.33	-5193	8366	8312	8266	8212	8166	8290	8190	80	2470	500	6110	10	1	16030561	1313	13.30	0.53	12	0.09	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	8360	-2.03	20240102	8180	0.12	20240104	9610	-14.78	20231025	7440	10.08	20231031	0.97	N	054050	500	80 억	213335	N	N	N	N
97	20240104	130522	55	40.00	KOSDAQ	N	N	N	Y	40	N	8210	-50	5	-0.61	96451490	11753	53.39	8300	8300	8180	10730	5790	8260	8206.54	1.33	-5329	8366	8312	8266	8212	8166	8290	8190	80	2470	500	6110	10	1	16030561	1316	13.33	0.53	12	0.07	616.00	15560.00	9610	20231025	-14.57	7440	20231031	10.35	8360	-1.79	20240102	8180	0.37	20240104	9610	-14.57	20231025	7440	10.35	20231031	0.97	N	054050	500	80 억	213335	N	N	N	N
98	20240104	120520	55	40.00	KOSDAQ	N	N	N	Y	40	N	8190	-70	5	-0.85	86836350	10580	48.06	8300	8300	8180	10730	5790	8260	8207.59	1.33	-5329	8366	8312	8266	8212	8166	8290	8190	80	2470	500	6110	10	1	16030561	1313	13.30	0.53	12	0.07	616.00	15560.00	9610	20231025	-14.78	7440	20231031	10.08	8360	-2.03	20240102	8180	0.12	20240104	9610	-14.78	20231025	7440	10.08	20231031	0.97	N	054050	500	80 억	213335	N	N	N	N
99	20240104	110521	55	40.00	KOSDAQ	N	N	N	Y	40	N	8230	-30	5	-0.36	82328510	10031	45.57	8300	8300	8180	10730	5790	8260	8207.41	1.33	-5329	8366	8312	8266	8212	8166	8290	8190	80	2470	500	6110	10	1	16030561	1319	13.36	0.53	12	0.06	616.00	15560.00	9610	20231025	-14.36	7440	20231031	10.62	8360	-1.56	20240102	8180	0.61	20240104	9610	-14.36	20231025	7440	10.62	20231031	0.97	N	054050	500	80 억	213335	N	N	N	N
100	20240104	100521	55	40.00	KOSDAQ	N	N	N	Y	40	N	8200	-60	5	-0.73	61226790	7458	33.88	8300	8300	8180	10730	5790	8260	8209.55	1.33	-3936	8366	8312	8266	8212	8166	8290	8190	80	2470	500	6110	10	1	16030561	1315	13.31	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.67	7440	20231031	10.22	8360	-1.91	20240102	8180	0.24	20240104	9610	-14.67	20231025	7440	10.22	20231031	0.97	N	054050	500	80 억	213335	N	N	N	N
101	20240104	090523	55	40.00	KOSDAQ	N	N	N	Y	40	N	8290	30	2	0.36	2760390	336	1.53	8300	8300	8200	10730	5790	8260	8215.45	1.33	-41	8366	8312	8266	8212	8166	8290	8190	80	2470	500	6110	10	1	16030561	1329	13.46	0.53	12	0.00	616.00	15560.00	9610	20231025	-13.74	7440	20231031	11.42	8360	-0.84	20240102	8200	1.10	20240104	9610	-13.74	20231025	7440	11.42	20231031	0.97	N	054050	500	80 억	213335	N	N	N	N
102	20240103	160521	55	40.00	KOSDAQ	N	N	N	Y	40	N	8260	-40	5	-0.48	182132130	22013	168.58	8320	8320	8220	10790	5810	8300	8273.91	1.37	-6797	8413	8356	8303	8246	8193	8330	8220	80	2490	500	6140	10	1	16030561	1324	13.41	0.53	12	0.14	616.00	15560.00	9610	20231025	-14.05	7440	20231031	11.02	8360	-1.20	20240102	8220	0.49	20240103	9610	-14.05	20231025	7440	11.02	20231031	0.98	N	054050	500	80 억	220132	N	N	N	N
103	20240103	150520	55	40.00	KOSDAQ	N	N	N	Y	40	N	8250	-50	5	-0.60	169616210	20495	156.95	8320	8320	8220	10790	5810	8300	8275.98	1.37	-6624	8413	8356	8303	8246	8193	8330	8220	80	2490	500	6140	10	1	16030561	1323	13.39	0.53	12	0.13	616.00	15560.00	9610	20231025	-14.15	7440	20231031	10.89	8360	-1.32	20240102	8220	0.36	20240103	9610	-14.15	20231025	7440	10.89	20231031	0.98	N	054050	500	80 억	220132	N	N	N	N
104	20240103	140518	55	40.00	KOSDAQ	N	N	N	Y	40	N	8230	-70	5	-0.84	162485880	19629	150.32	8320	8320	8220	10790	5810	8300	8277.85	1.37	-5975	8413	8356	8303	8246	8193	8330	8220	80	2490	500	6140	10	1	16030561	1319	13.36	0.53	12	0.12	616.00	15560.00	9610	20231025	-14.36	7440	20231031	10.62	8360	-1.56	20240102	8220	0.12	20240103	9610	-14.36	20231025	7440	10.62	20231031	0.98	N	054050	500	80 억	220132	N	N	N	N
105	20240103	130519	55	40.00	KOSDAQ	N	N	N	Y	40	N	8240	-60	5	-0.72	138706450	16741	128.20	8320	8320	8240	10790	5810	8300	8285.43	1.37	-4818	8413	8356	8303	8246	8193	8330	8220	80	2490	500	6140	10	1	16030561	1321	13.38	0.53	12	0.10	616.00	15560.00	9610	20231025	-14.26	7440	20231031	10.75	8360	-1.44	20240102	8240	0.00	20240103	9610	-14.26	20231025	7440	10.75	20231031	0.98	N	054050	500	80 억	220132	N	N	N	N
106	20240103	120522	55	40.00	KOSDAQ	N	N	N	Y	40	N	8280	-20	5	-0.24	93660800	11288	86.45	8320	8320	8260	10790	5810	8300	8297.38	1.37	-3500	8413	8356	8303	8246	8193	8330	8220	80	2490	500	6140	10	1	16030561	1327	13.44	0.53	12	0.07	616.00	15560.00	9610	20231025	-13.84	7440	20231031	11.29	8360	-0.96	20240102	8250	0.36	20240102	9610	-13.84	20231025	7440	11.29	20231031	0.98	N	054050	500	80 억	220132	N	N	N	N
107	20240103	110519	55	40.00	KOSDAQ	N	N	N	Y	40	N	8280	-20	5	-0.24	77831100	9376	71.80	8320	8320	8260	10790	5810	8300	8301.10	1.37	-3079	8413	8356	8303	8246	8193	8330	8220	80	2490	500	6140	10	1	16030561	1327	13.44	0.53	12	0.06	616.00	15560.00	9610	20231025	-13.84	7440	20231031	11.29	8360	-0.96	20240102	8250	0.36	20240102	9610	-13.84	20231025	7440	11.29	20231031	0.98	N	054050	500	80 억	220132	N	N	N	N
108	20240103	100519	55	40.00	KOSDAQ	N	N	N	Y	40	N	8300	0	3	0.00	68024250	8193	62.74	8320	8320	8260	10790	5810	8300	8302.73	1.37	-2650	8413	8356	8303	8246	8193	8330	8220	80	2490	500	6140	10	1	16030561	1331	13.47	0.53	12	0.05	616.00	15560.00	9610	20231025	-13.63	7440	20231031	11.56	8360	-0.72	20240102	8250	0.61	20240102	9610	-13.63	20231025	7440	11.56	20231031	0.98	N	054050	500	80 억	220132	N	N	N	N
109	20240103	090518	55	40.00	KOSDAQ	N	N	N	Y	40	N	8280	-20	5	-0.24	763330	92	0.70	8320	8320	8280	10790	5810	8300	8297.07	1.37	-86	8413	8356	8303	8246	8193	8330	8220	80	2490	500	6140	10	1	16030561	1327	13.44	0.53	12	0.00	616.00	15560.00	9610	20231025	-13.84	7440	20231031	11.29	8360	-0.96	20240102	8250	0.36	20240102	9610	-13.84	20231025	7440	11.29	20231031	0.98	N	054050	500	80 억	220132	N	N	N	N
110	20240102	160518	55	40.00	KOSDAQ	N	N	N	Y	40	N	8300	-60	5	-0.72	107938960	13048	67.28	8360	8360	8250	10860	5860	8360	8272.43	1.38	-672	8460	8410	8320	8270	8180	8435	8295	80	2500	500	6180	10	1	16030561	1331	13.47	0.53	12	0.08	616.00	15560.00	9610	20231025	-13.63	7440	20231031	11.56	8360	-0.72	20240102	8250	0.61	20240102	9610	-13.63	20231025	7440	11.56	20231031	0.98	N	054050	500	80 억	220804	N	N	N	N
111	20240102	150517	55	40.00	KOSDAQ	N	N	N	Y	40	N	8270	-90	5	-1.08	93785670	11342	58.49	8360	8360	8250	10860	5860	8360	8268.88	1.38	-1092	8460	8410	8320	8270	8180	8435	8295	80	2500	500	6180	10	1	16030561	1326	13.43	0.53	12	0.07	616.00	15560.00	9610	20231025	-13.94	7440	20231031	11.16	8360	-1.08	20240102	8250	0.24	20240102	9610	-13.94	20231025	7440	11.16	20231031	0.98	N	054050	500	80 억	220804	N	N	N	N
112	20240102	140519	55	40.00	KOSDAQ	N	N	N	Y	40	N	8260	-100	5	-1.20	76346490	9233	47.61	8360	8360	8250	10860	5860	8360	8268.87	1.38	-1427	8460	8410	8320	8270	8180	8435	8295	80	2500	500	6180	10	1	16030561	1324	13.41	0.53	12	0.06	616.00	15560.00	9610	20231025	-14.05	7440	20231031	11.02	8360	-1.20	20240102	8250	0.12	20240102	9610	-14.05	20231025	7440	11.02	20231031	0.98	N	054050	500	80 억	220804	N	N	N	N
113	20240102	130516	55	40.00	KOSDAQ	N	N	N	Y	40	N	8260	-100	5	-1.20	62547140	7564	39.00	8360	8360	8250	10860	5860	8360	8269.06	1.38	-1075	8460	8410	8320	8270	8180	8435	8295	80	2500	500	6180	10	1	16030561	1324	13.41	0.53	12	0.05	616.00	15560.00	9610	20231025	-14.05	7440	20231031	11.02	8360	-1.20	20240102	8250	0.12	20240102	9610	-14.05	20231025	7440	11.02	20231031	0.98	N	054050	500	80 억	220804	N	N	N	N
114	20240102	120516	55	40.00	KOSDAQ	N	N	N	Y	40	N	8260	-100	5	-1.20	51564240	6233	32.14	8360	8360	8250	10860	5860	8360	8272.78	1.38	-1250	8460	8410	8320	8270	8180	8435	8295	80	2500	500	6180	10	1	16030561	1324	13.41	0.53	12	0.04	616.00	15560.00	9610	20231025	-14.05	7440	20231031	11.02	8360	-1.20	20240102	8250	0.12	20240102	9610	-14.05	20231025	7440	11.02	20231031	0.98	N	054050	500	80 억	220804	N	N	N	N
115	20240102	110515	55	40.00	KOSDAQ	N	N	N	Y	40	N	8270	-90	5	-1.08	28116420	3394	17.50	8360	8360	8250	10860	5860	8360	8284.15	1.38	-507	8460	8410	8320	8270	8180	8435	8295	80	2500	500	6180	10	1	16030561	1326	13.43	0.53	12	0.02	616.00	15560.00	9610	20231025	-13.94	7440	20231031	11.16	8360	-1.08	20240102	8250	0.24	20240102	9610	-13.94	20231025	7440	11.16	20231031	0.98	N	054050	500	80 억	220804	N	N	N	N
116	20240102	100510	55	40.00	KOSDAQ	N	N	N	Y	40	N	8310	-50	5	-0.60	4508200	540	2.78	8360	8360	8310	10860	5860	8360	8348.52	1.38	-50	8460	8410	8320	8270	8180	8435	8295	80	2500	500	6180	10	1	16030561	1332	13.49	0.53	12	0.00	616.00	15560.00	9610	20231025	-13.53	7440	20231031	11.69	8360	-0.60	20240102	8310	0.00	20240102	9610	-13.53	20231025	7440	11.69	20231031	0.98	N	054050	500	80 억	220804	N	N	N	N
117	20240102	090504	55	40.00	KOSDAQ	N	N	N	Y	40	N	8360	0	3	0.00	0	0	0.00	0	0	0	10860	5860	8360	0.00	1.38	0	8460	8410	8320	8270	8180	8435	8295	80	2500	500	6180	10	1	16030561	1340	13.57	0.54	12	0.00	616.00	15560.00	9610	20231025	-13.01	7440	20231031	12.37	0	0.00	0	0	0.00	0	9610	-13.01	20231025	7440	12.37	20231031	0.98	N	054050	500	80 억	220804	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History