KissMeData/086060/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	120708	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-15	5	-0.35	50984620	11955	23.12	4285	4290	4235	5570	3000	4285	4264.31	5.59	-2015	4405	4345	4300	4240	4195	4322	4217	43	1285	500	3080	5	1	8610587	368	24.12	0.80	12	0.14	177.00	5310.00	5430	20230724	-21.36	3900	20230316	9.49	4450	-4.04	20240103	4130	3.39	20240118	5430	-21.36	20230724	3900	9.49	20230316	2.69	N	086060	500	43 억	480934	N	N	N	N
3	20240123	110705	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	-30	5	-0.70	45634230	10699	20.69	4285	4290	4235	5570	3000	4285	4264.84	5.59	-2361	4405	4345	4300	4240	4195	4322	4217	43	1285	500	3080	5	1	8610587	366	24.04	0.80	12	0.12	177.00	5310.00	5430	20230724	-21.64	3900	20230316	9.10	4450	-4.38	20240103	4130	3.03	20240118	5430	-21.64	20230724	3900	9.10	20230316	2.69	N	086060	500	43 억	480934	N	N	N	N
4	20240123	100705	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-5	5	-0.12	33310530	7805	15.09	4285	4290	4235	5570	3000	4285	4267.32	5.59	-2316	4405	4345	4300	4240	4195	4322	4217	43	1285	500	3080	5	1	8610587	369	24.18	0.81	12	0.09	177.00	5310.00	5430	20230724	-21.18	3900	20230316	9.74	4450	-3.82	20240103	4130	3.63	20240118	5430	-21.18	20230724	3900	9.74	20230316	2.69	N	086060	500	43 억	480934	N	N	N	N
5	20240123	090706	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	-45	5	-1.05	16606375	3890	7.52	4285	4290	4235	5570	3000	4285	4267.98	5.59	-2251	4405	4345	4300	4240	4195	4322	4217	43	1285	500	3080	5	1	8610587	365	23.95	0.80	12	0.05	177.00	5310.00	5430	20230724	-21.92	3900	20230316	8.72	4450	-4.72	20240103	4130	2.66	20240118	5430	-21.92	20230724	3900	8.72	20230316	2.69	N	086060	500	43 억	480934	N	N	N	N
6	20240119	160701	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	140	2	3.33	255735815	59713	98.01	4270	4350	4215	5470	2950	4210	4281.69	5.74	-2355	4316	4262	4196	4142	4076	4290	4170	43	1260	500	3030	5	1	8610587	375	24.58	0.82	12	0.69	177.00	5310.00	5430	20230724	-19.89	3900	20230316	11.54	4450	-2.25	20240103	4130	5.33	20240118	5430	-19.89	20230724	3900	11.54	20230316	2.77	N	086060	500	43 억	493906	N	N	N	N
7	20240119	150703	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	110	2	2.61	210803520	49365	81.03	4270	4340	4215	5470	2950	4210	4270.30	5.74	-2455	4316	4262	4196	4142	4076	4290	4170	43	1260	500	3030	5	1	8610587	372	24.41	0.81	12	0.57	177.00	5310.00	5430	20230724	-20.44	3900	20230316	10.77	4450	-2.92	20240103	4130	4.60	20240118	5430	-20.44	20230724	3900	10.77	20230316	2.77	N	086060	500	43 억	493906	N	N	N	N
8	20240119	140701	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	40	2	0.95	110211855	25890	42.50	4270	4290	4215	5470	2950	4210	4256.93	5.74	510	4316	4262	4196	4142	4076	4290	4170	43	1260	500	3030	5	1	8610587	366	24.01	0.80	12	0.30	177.00	5310.00	5430	20230724	-21.73	3900	20230316	8.97	4450	-4.49	20240103	4130	2.91	20240118	5430	-21.73	20230724	3900	8.97	20230316	2.77	N	086060	500	43 억	493906	N	N	N	N
9	20240119	130702	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	50	2	1.19	86783815	20392	33.47	4270	4290	4215	5470	2950	4210	4255.78	5.74	-425	4316	4262	4196	4142	4076	4290	4170	43	1260	500	3030	5	1	8610587	367	24.07	0.80	12	0.24	177.00	5310.00	5430	20230724	-21.55	3900	20230316	9.23	4450	-4.27	20240103	4130	3.15	20240118	5430	-21.55	20230724	3900	9.23	20230316	2.77	N	086060	500	43 억	493906	N	N	N	N
10	20240119	120705	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	40	2	0.95	58275620	13687	22.47	4270	4290	4215	5470	2950	4210	4257.74	5.74	101	4316	4262	4196	4142	4076	4290	4170	43	1260	500	3030	5	1	8610587	366	24.01	0.80	12	0.16	177.00	5310.00	5430	20230724	-21.73	3900	20230316	8.97	4450	-4.49	20240103	4130	2.91	20240118	5430	-21.73	20230724	3900	8.97	20230316	2.77	N	086060	500	43 억	493906	N	N	N	N
11	20240119	110704	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	40	2	0.95	43097220	10117	16.61	4270	4290	4215	5470	2950	4210	4259.88	5.74	-115	4316	4262	4196	4142	4076	4290	4170	43	1260	500	3030	5	1	8610587	366	24.01	0.80	12	0.12	177.00	5310.00	5430	20230724	-21.73	3900	20230316	8.97	4450	-4.49	20240103	4130	2.91	20240118	5430	-21.73	20230724	3900	8.97	20230316	2.77	N	086060	500	43 억	493906	N	N	N	N
12	20240119	100708	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	50	2	1.19	30658925	7195	11.81	4270	4290	4215	5470	2950	4210	4261.14	5.74	-267	4316	4262	4196	4142	4076	4290	4170	43	1260	500	3030	5	1	8610587	367	24.07	0.80	12	0.08	177.00	5310.00	5430	20230724	-21.55	3900	20230316	9.23	4450	-4.27	20240103	4130	3.15	20240118	5430	-21.55	20230724	3900	9.23	20230316	2.77	N	086060	500	43 억	493906	N	N	N	N
13	20240119	090700	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	30	2	0.71	12567220	2952	4.85	4270	4270	4215	5470	2950	4210	4257.19	5.74	-424	4316	4262	4196	4142	4076	4290	4170	43	1260	500	3030	5	1	8610587	365	23.95	0.80	12	0.03	177.00	5310.00	5430	20230724	-21.92	3900	20230316	8.72	4450	-4.72	20240103	4130	2.66	20240118	5430	-21.92	20230724	3900	8.72	20230316	2.77	N	086060	500	43 억	493906	N	N	N	N
14	20240118	160700	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	5	2	0.12	253940765	60524	71.36	4190	4250	4130	5460	2945	4205	4195.41	5.64	6823	4421	4312	4256	4147	4091	4285	4120	43	1255	500	3020	5	1	8610587	363	23.79	0.79	12	0.70	177.00	5310.00	5430	20230724	-22.47	3900	20230316	7.95	4450	-5.39	20240103	4130	1.94	20240118	5430	-22.47	20230724	3900	7.95	20230316	2.78	N	086060	500	43 억	485302	N	N	N	N
15	20240118	150701	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	10	2	0.24	235852685	56231	66.29	4190	4250	4130	5460	2945	4205	4194.35	5.64	6552	4421	4312	4256	4147	4091	4285	4120	43	1255	500	3020	5	1	8610587	363	23.81	0.79	12	0.65	177.00	5310.00	5430	20230724	-22.38	3900	20230316	8.08	4450	-5.28	20240103	4130	2.06	20240118	5430	-22.38	20230724	3900	8.08	20230316	2.78	N	086060	500	43 억	485302	N	N	N	N
16	20240118	140701	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	10	2	0.24	229659090	54763	64.56	4190	4250	4130	5460	2945	4205	4193.69	5.64	6032	4421	4312	4256	4147	4091	4285	4120	43	1255	500	3020	5	1	8610587	363	23.81	0.79	12	0.64	177.00	5310.00	5430	20230724	-22.38	3900	20230316	8.08	4450	-5.28	20240103	4130	2.06	20240118	5430	-22.38	20230724	3900	8.08	20230316	2.78	N	086060	500	43 억	485302	N	N	N	N
17	20240118	130700	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	35	2	0.83	217683225	51924	61.22	4190	4250	4130	5460	2945	4205	4192.34	5.64	6732	4421	4312	4256	4147	4091	4285	4120	43	1255	500	3020	5	1	8610587	365	23.95	0.80	12	0.60	177.00	5310.00	5430	20230724	-21.92	3900	20230316	8.72	4450	-4.72	20240103	4130	2.66	20240118	5430	-21.92	20230724	3900	8.72	20230316	2.78	N	086060	500	43 억	485302	N	N	N	N
18	20240118	120702	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	25	2	0.59	213676590	50978	60.10	4190	4250	4130	5460	2945	4205	4191.54	5.64	7135	4421	4312	4256	4147	4091	4285	4120	43	1255	500	3020	5	1	8610587	364	23.90	0.80	12	0.59	177.00	5310.00	5430	20230724	-22.10	3900	20230316	8.46	4450	-4.94	20240103	4130	2.42	20240118	5430	-22.10	20230724	3900	8.46	20230316	2.78	N	086060	500	43 억	485302	N	N	N	N
19	20240118	110702	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	30	2	0.71	166809065	39843	46.97	4190	4250	4130	5460	2945	4205	4186.66	5.64	7296	4421	4312	4256	4147	4091	4285	4120	43	1255	500	3020	5	1	8610587	365	23.93	0.80	12	0.46	177.00	5310.00	5430	20230724	-22.01	3900	20230316	8.59	4450	-4.83	20240103	4130	2.54	20240118	5430	-22.01	20230724	3900	8.59	20230316	2.78	N	086060	500	43 억	485302	N	N	N	N
20	20240118	100659	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	45	2	1.07	143727080	34357	40.51	4190	4250	4130	5460	2945	4205	4183.34	5.64	7640	4421	4312	4256	4147	4091	4285	4120	43	1255	500	3020	5	1	8610587	366	24.01	0.80	12	0.40	177.00	5310.00	5430	20230724	-21.73	3900	20230316	8.97	4450	-4.49	20240103	4130	2.91	20240118	5430	-21.73	20230724	3900	8.97	20230316	2.78	N	086060	500	43 억	485302	N	N	N	N
21	20240118	090659	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	-45	5	-1.07	33193810	7960	9.38	4190	4190	4160	5460	2945	4205	4170.07	5.64	307	4421	4312	4256	4147	4091	4285	4120	43	1255	500	3020	5	1	8610587	358	23.50	0.78	12	0.09	177.00	5310.00	5430	20230724	-23.39	3900	20230316	6.67	4450	-6.52	20240103	4160	0.00	20240118	5430	-23.39	20230724	3900	6.67	20230316	2.78	N	086060	500	43 억	485302	N	N	N	N
22	20240117	160658	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	-140	5	-3.22	333195195	78315	219.12	4360	4365	4200	5640	3045	4345	4254.55	5.88	-20941	4435	4390	4350	4305	4265	4370	4285	43	1295	500	3120	5	1	8610587	362	23.76	0.79	12	0.91	177.00	5310.00	5430	20230724	-22.56	3900	20230316	7.82	4450	-5.51	20240103	4200	0.12	20240117	5430	-22.56	20230724	3900	7.82	20230316	2.80	N	086060	500	43 억	506239	N	N	N	N
23	20240117	150701	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-120	5	-2.76	322603410	75799	212.08	4360	4365	4200	5640	3045	4345	4256.04	5.88	-20683	4435	4390	4350	4305	4265	4370	4285	43	1295	500	3120	5	1	8610587	364	23.87	0.80	12	0.88	177.00	5310.00	5430	20230724	-22.19	3900	20230316	8.33	4450	-5.06	20240103	4200	0.60	20240117	5430	-22.19	20230724	3900	8.33	20230316	2.80	N	086060	500	43 억	506239	N	N	N	N
24	20240117	140659	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-120	5	-2.76	281304485	65994	184.65	4360	4365	4200	5640	3045	4345	4262.58	5.88	-19854	4435	4390	4350	4305	4265	4370	4285	43	1295	500	3120	5	1	8610587	364	23.87	0.80	12	0.77	177.00	5310.00	5430	20230724	-22.19	3900	20230316	8.33	4450	-5.06	20240103	4200	0.60	20240117	5430	-22.19	20230724	3900	8.33	20230316	2.80	N	086060	500	43 억	506239	N	N	N	N
25	20240117	130700	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-125	5	-2.88	248604920	58227	162.91	4360	4365	4200	5640	3045	4345	4269.58	5.88	-18957	4435	4390	4350	4305	4265	4370	4285	43	1295	500	3120	5	1	8610587	363	23.84	0.79	12	0.68	177.00	5310.00	5430	20230724	-22.28	3900	20230316	8.21	4450	-5.17	20240103	4200	0.48	20240117	5430	-22.28	20230724	3900	8.21	20230316	2.80	N	086060	500	43 억	506239	N	N	N	N
26	20240117	120700	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	-105	5	-2.42	213288880	49873	139.54	4360	4365	4200	5640	3045	4345	4276.64	5.88	-18070	4435	4390	4350	4305	4265	4370	4285	43	1295	500	3120	5	1	8610587	365	23.95	0.80	12	0.58	177.00	5310.00	5430	20230724	-21.92	3900	20230316	8.72	4450	-4.72	20240103	4200	0.95	20240117	5430	-21.92	20230724	3900	8.72	20230316	2.80	N	086060	500	43 억	506239	N	N	N	N
27	20240117	110701	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	-85	5	-1.96	163107125	38060	106.49	4360	4365	4200	5640	3045	4345	4285.53	5.88	-15615	4435	4390	4350	4305	4265	4370	4285	43	1295	500	3120	5	1	8610587	367	24.07	0.80	12	0.44	177.00	5310.00	5430	20230724	-21.55	3900	20230316	9.23	4450	-4.27	20240103	4200	1.43	20240117	5430	-21.55	20230724	3900	9.23	20230316	2.80	N	086060	500	43 억	506239	N	N	N	N
28	20240117	100657	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-75	5	-1.73	110536260	25684	71.86	4360	4365	4270	5640	3045	4345	4303.70	5.88	-12942	4435	4390	4350	4305	4265	4370	4285	43	1295	500	3120	5	1	8610587	368	24.12	0.80	12	0.30	177.00	5310.00	5430	20230724	-21.36	3900	20230316	9.49	4450	-4.04	20240103	4270	0.00	20240117	5430	-21.36	20230724	3900	9.49	20230316	2.80	N	086060	500	43 억	506239	N	N	N	N
29	20240117	090701	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	0	3	0.00	17635020	4053	11.34	4360	4365	4345	5640	3045	4345	4351.10	5.88	-1225	4435	4390	4350	4305	4265	4370	4285	43	1295	500	3120	5	1	8610587	374	24.55	0.82	12	0.05	177.00	5310.00	5430	20230724	-19.98	3900	20230316	11.41	4450	-2.36	20240103	4300	1.05	20240115	5430	-19.98	20230724	3900	11.41	20230316	2.80	N	086060	500	43 억	506239	N	N	N	N
30	20240116	160657	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	-20	5	-0.46	155702740	35731	106.78	4370	4395	4310	5670	3060	4365	4357.64	5.94	-4933	4415	4390	4345	4320	4275	4402	4332	43	1305	500	3140	5	1	8610587	374	24.55	0.82	12	0.41	177.00	5310.00	5430	20230724	-19.98	3900	20230316	11.41	4450	-2.36	20240103	4300	1.05	20240115	5430	-19.98	20230724	3900	11.41	20230316	2.70	N	086060	500	43 억	511170	N	N	N	N
31	20240116	150657	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-15	5	-0.34	153478245	35219	105.25	4370	4395	4310	5670	3060	4365	4357.83	5.94	-4933	4415	4390	4345	4320	4275	4402	4332	43	1305	500	3140	5	1	8610587	375	24.58	0.82	12	0.41	177.00	5310.00	5430	20230724	-19.89	3900	20230316	11.54	4450	-2.25	20240103	4300	1.16	20240115	5430	-19.89	20230724	3900	11.54	20230316	2.70	N	086060	500	43 억	511170	N	N	N	N
32	20240116	140658	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-10	5	-0.23	144342830	33119	98.97	4370	4395	4310	5670	3060	4365	4358.31	5.94	-4688	4415	4390	4345	4320	4275	4402	4332	43	1305	500	3140	5	1	8610587	375	24.60	0.82	12	0.38	177.00	5310.00	5430	20230724	-19.80	3900	20230316	11.67	4450	-2.13	20240103	4300	1.28	20240115	5430	-19.80	20230724	3900	11.67	20230316	2.70	N	086060	500	43 억	511170	N	N	N	N
33	20240116	130659	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-15	5	-0.34	135633025	31119	93.00	4370	4395	4310	5670	3060	4365	4358.53	5.94	-4882	4415	4390	4345	4320	4275	4402	4332	43	1305	500	3140	5	1	8610587	375	24.58	0.82	12	0.36	177.00	5310.00	5430	20230724	-19.89	3900	20230316	11.54	4450	-2.25	20240103	4300	1.16	20240115	5430	-19.89	20230724	3900	11.54	20230316	2.70	N	086060	500	43 억	511170	N	N	N	N
34	20240116	120658	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-5	5	-0.11	132748930	30457	91.02	4370	4395	4310	5670	3060	4365	4358.57	5.94	-4823	4415	4390	4345	4320	4275	4402	4332	43	1305	500	3140	5	1	8610587	375	24.63	0.82	12	0.35	177.00	5310.00	5430	20230724	-19.71	3900	20230316	11.79	4450	-2.02	20240103	4300	1.40	20240115	5430	-19.71	20230724	3900	11.79	20230316	2.70	N	086060	500	43 억	511170	N	N	N	N
35	20240116	110655	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-15	5	-0.34	129412820	29691	88.73	4370	4395	4310	5670	3060	4365	4358.65	5.94	-4797	4415	4390	4345	4320	4275	4402	4332	43	1305	500	3140	5	1	8610587	375	24.58	0.82	12	0.34	177.00	5310.00	5430	20230724	-19.89	3900	20230316	11.54	4450	-2.25	20240103	4300	1.16	20240115	5430	-19.89	20230724	3900	11.54	20230316	2.70	N	086060	500	43 억	511170	N	N	N	N
36	20240116	100657	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	-50	5	-1.15	98691575	22619	67.59	4370	4395	4315	5670	3060	4365	4363.22	5.94	-4626	4415	4390	4345	4320	4275	4402	4332	43	1305	500	3140	5	1	8610587	372	24.38	0.81	12	0.26	177.00	5310.00	5430	20230724	-20.53	3900	20230316	10.64	4450	-3.03	20240103	4300	0.35	20240115	5430	-20.53	20230724	3900	10.64	20230316	2.70	N	086060	500	43 억	511170	N	N	N	N
37	20240116	090655	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-5	5	-0.11	12545705	2874	8.59	4370	4370	4355	5670	3060	4365	4365.24	5.94	-1436	4415	4390	4345	4320	4275	4402	4332	43	1305	500	3140	5	1	8610587	375	24.63	0.82	12	0.03	177.00	5310.00	5430	20230724	-19.71	3900	20230316	11.79	4450	-2.02	20240103	4300	1.40	20240115	5430	-19.71	20230724	3900	11.79	20230316	2.70	N	086060	500	43 억	511170	N	N	N	N
38	20240115	160654	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	35	2	0.81	144051695	33167	94.49	4325	4370	4300	5620	3035	4330	4343.25	5.95	-1223	4430	4380	4345	4295	4260	4362	4277	43	1290	500	3110	5	1	8610587	376	24.66	0.82	12	0.39	177.00	5310.00	5430	20230724	-19.61	3900	20230316	11.92	4450	-1.91	20240103	4300	1.51	20240115	5430	-19.61	20230724	3900	11.92	20230316	2.68	N	086060	500	43 억	512546	N	N	N	N
39	20240115	150656	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	15	2	0.35	137945005	31766	90.50	4325	4370	4300	5620	3035	4330	4342.57	5.95	-1057	4430	4380	4345	4295	4260	4362	4277	43	1290	500	3110	5	1	8610587	374	24.55	0.82	12	0.37	177.00	5310.00	5430	20230724	-19.98	3900	20230316	11.41	4450	-2.36	20240103	4300	1.05	20240115	5430	-19.98	20230724	3900	11.41	20230316	2.68	N	086060	500	43 억	512546	N	N	N	N
40	20240115	140656	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	15	2	0.35	130834305	30128	85.83	4325	4370	4300	5620	3035	4330	4342.65	5.95	-977	4430	4380	4345	4295	4260	4362	4277	43	1290	500	3110	5	1	8610587	374	24.55	0.82	12	0.35	177.00	5310.00	5430	20230724	-19.98	3900	20230316	11.41	4450	-2.36	20240103	4300	1.05	20240115	5430	-19.98	20230724	3900	11.41	20230316	2.68	N	086060	500	43 억	512546	N	N	N	N
41	20240115	130655	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	20	2	0.46	125880435	28988	82.59	4325	4370	4300	5620	3035	4330	4342.54	5.95	-1172	4430	4380	4345	4295	4260	4362	4277	43	1290	500	3110	5	1	8610587	375	24.58	0.82	12	0.34	177.00	5310.00	5430	20230724	-19.89	3900	20230316	11.54	4450	-2.25	20240103	4300	1.16	20240115	5430	-19.89	20230724	3900	11.54	20230316	2.68	N	086060	500	43 억	512546	N	N	N	N
42	20240115	120656	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	25	2	0.58	123308210	28397	80.90	4325	4370	4300	5620	3035	4330	4342.33	5.95	-920	4430	4380	4345	4295	4260	4362	4277	43	1290	500	3110	5	1	8610587	375	24.60	0.82	12	0.33	177.00	5310.00	5430	20230724	-19.80	3900	20230316	11.67	4450	-2.13	20240103	4300	1.28	20240115	5430	-19.80	20230724	3900	11.67	20230316	2.68	N	086060	500	43 억	512546	N	N	N	N
43	20240115	110654	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	5	2	0.12	76213080	17569	50.05	4325	4370	4300	5620	3035	4330	4337.96	5.95	394	4430	4380	4345	4295	4260	4362	4277	43	1290	500	3110	5	1	8610587	373	24.49	0.82	12	0.20	177.00	5310.00	5430	20230724	-20.17	3900	20230316	11.15	4450	-2.58	20240103	4300	0.81	20240115	5430	-20.17	20230724	3900	11.15	20230316	2.68	N	086060	500	43 억	512546	N	N	N	N
44	20240115	100652	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	30	2	0.69	54826025	12640	36.01	4325	4370	4300	5620	3035	4330	4337.55	5.95	824	4430	4380	4345	4295	4260	4362	4277	43	1290	500	3110	5	1	8610587	375	24.63	0.82	12	0.15	177.00	5310.00	5430	20230724	-19.71	3900	20230316	11.79	4450	-2.02	20240103	4300	1.40	20240115	5430	-19.71	20230724	3900	11.79	20230316	2.68	N	086060	500	43 억	512546	N	N	N	N
45	20240115	090655	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	-25	5	-0.58	9525555	2207	6.29	4325	4325	4305	5620	3035	4330	4315.55	5.95	-1282	4430	4380	4345	4295	4260	4362	4277	43	1290	500	3110	5	1	8610587	371	24.32	0.81	12	0.03	177.00	5310.00	5430	20230724	-20.72	3900	20230316	10.38	4450	-3.26	20240103	4305	0.00	20240115	5430	-20.72	20230724	3900	10.38	20230316	2.68	N	086060	500	43 억	512546	N	N	N	N
46	20240112	160651	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-50	5	-1.14	151960460	35075	109.00	4380	4395	4310	5690	3070	4380	4332.44	6.08	-10916	4430	4405	4375	4350	4320	4417	4362	43	1310	500	3150	5	1	8610587	373	24.46	0.82	12	0.41	177.00	5310.00	5430	20230724	-20.26	3900	20230316	11.03	4450	-2.70	20240103	4310	0.46	20240112	5430	-20.26	20230724	3900	11.03	20230316	2.68	N	086060	500	43 억	523278	N	N	N	N
47	20240112	150653	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	-70	5	-1.60	149623425	34535	107.32	4380	4395	4310	5690	3070	4380	4332.52	6.08	-10829	4430	4405	4375	4350	4320	4417	4362	43	1310	500	3150	5	1	8610587	371	24.35	0.81	12	0.40	177.00	5310.00	5430	20230724	-20.63	3900	20230316	10.51	4450	-3.15	20240103	4310	0.00	20240112	5430	-20.63	20230724	3900	10.51	20230316	2.68	N	086060	500	43 억	523278	N	N	N	N
48	20240112	140652	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	-55	5	-1.26	144241745	33291	103.46	4380	4395	4310	5690	3070	4380	4332.75	6.08	-10415	4430	4405	4375	4350	4320	4417	4362	43	1310	500	3150	5	1	8610587	372	24.44	0.81	12	0.39	177.00	5310.00	5430	20230724	-20.35	3900	20230316	10.90	4450	-2.81	20240103	4310	0.35	20240112	5430	-20.35	20230724	3900	10.90	20230316	2.68	N	086060	500	43 억	523278	N	N	N	N
49	20240112	130650	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-30	5	-0.68	107119620	24696	76.75	4380	4395	4325	5690	3070	4380	4337.53	6.08	-7353	4430	4405	4375	4350	4320	4417	4362	43	1310	500	3150	5	1	8610587	375	24.58	0.82	12	0.29	177.00	5310.00	5430	20230724	-19.89	3900	20230316	11.54	4450	-2.25	20240103	4320	0.69	20240108	5430	-19.89	20230724	3900	11.54	20230316	2.68	N	086060	500	43 억	523278	N	N	N	N
50	20240112	120653	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-30	5	-0.68	100962915	23276	72.33	4380	4395	4325	5690	3070	4380	4337.64	6.08	-7029	4430	4405	4375	4350	4320	4417	4362	43	1310	500	3150	5	1	8610587	375	24.58	0.82	12	0.27	177.00	5310.00	5430	20230724	-19.89	3900	20230316	11.54	4450	-2.25	20240103	4320	0.69	20240108	5430	-19.89	20230724	3900	11.54	20230316	2.68	N	086060	500	43 억	523278	N	N	N	N
51	20240112	110650	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-50	5	-1.14	89790735	20702	64.33	4380	4395	4325	5690	3070	4380	4337.30	6.08	-6426	4430	4405	4375	4350	4320	4417	4362	43	1310	500	3150	5	1	8610587	373	24.46	0.82	12	0.24	177.00	5310.00	5430	20230724	-20.26	3900	20230316	11.03	4450	-2.70	20240103	4320	0.23	20240108	5430	-20.26	20230724	3900	11.03	20230316	2.68	N	086060	500	43 억	523278	N	N	N	N
52	20240112	100650	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-45	5	-1.03	54952875	12658	39.34	4380	4395	4330	5690	3070	4380	4341.36	6.08	-4762	4430	4405	4375	4350	4320	4417	4362	43	1310	500	3150	5	1	8610587	373	24.49	0.82	12	0.15	177.00	5310.00	5430	20230724	-20.17	3900	20230316	11.15	4450	-2.58	20240103	4320	0.35	20240108	5430	-20.17	20230724	3900	11.15	20230316	2.68	N	086060	500	43 억	523278	N	N	N	N
53	20240112	090650	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	0	3	0.00	2923990	671	2.09	4380	4395	4330	5690	3070	4380	4357.66	6.08	-273	4430	4405	4375	4350	4320	4417	4362	43	1310	500	3150	5	1	8610587	377	24.75	0.82	12	0.01	177.00	5310.00	5430	20230724	-19.34	3900	20230316	12.31	4450	-1.57	20240103	4320	1.39	20240108	5430	-19.34	20230724	3900	12.31	20230316	2.68	N	086060	500	43 억	523278	N	N	N	N
54	20240111	160647	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	15	2	0.34	140454025	32179	61.91	4370	4400	4345	5670	3060	4365	4364.73	6.03	3991	4441	4402	4371	4332	4301	4387	4317	43	1305	500	3140	5	1	8610587	377	24.75	0.82	12	0.37	177.00	5310.00	5430	20230724	-19.34	3900	20230316	12.31	4450	-1.57	20240103	4320	1.39	20240108	5430	-19.34	20230724	3900	12.31	20230316	2.65	N	086060	500	43 억	518807	N	N	N	N
55	20240111	150651	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	0	3	0.00	136415905	31256	60.14	4370	4400	4345	5670	3060	4365	4364.45	6.03	3784	4441	4402	4371	4332	4301	4387	4317	43	1305	500	3140	5	1	8610587	376	24.66	0.82	12	0.36	177.00	5310.00	5430	20230724	-19.61	3900	20230316	11.92	4450	-1.91	20240103	4320	1.04	20240108	5430	-19.61	20230724	3900	11.92	20230316	2.65	N	086060	500	43 억	518807	N	N	N	N
56	20240111	140649	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-10	5	-0.23	129819470	29744	57.23	4370	4400	4345	5670	3060	4365	4364.54	6.03	3803	4441	4402	4371	4332	4301	4387	4317	43	1305	500	3140	5	1	8610587	375	24.60	0.82	12	0.35	177.00	5310.00	5430	20230724	-19.80	3900	20230316	11.67	4450	-2.13	20240103	4320	0.81	20240108	5430	-19.80	20230724	3900	11.67	20230316	2.65	N	086060	500	43 억	518807	N	N	N	N
57	20240111	130647	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	0	3	0.00	111977855	25652	49.36	4370	4400	4345	5670	3060	4365	4365.28	6.03	3506	4441	4402	4371	4332	4301	4387	4317	43	1305	500	3140	5	1	8610587	376	24.66	0.82	12	0.30	177.00	5310.00	5430	20230724	-19.61	3900	20230316	11.92	4450	-1.91	20240103	4320	1.04	20240108	5430	-19.61	20230724	3900	11.92	20230316	2.65	N	086060	500	43 억	518807	N	N	N	N
58	20240111	120648	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	0	3	0.00	108106590	24765	47.65	4370	4400	4345	5670	3060	4365	4365.31	6.03	3445	4441	4402	4371	4332	4301	4387	4317	43	1305	500	3140	5	1	8610587	376	24.66	0.82	12	0.29	177.00	5310.00	5430	20230724	-19.61	3900	20230316	11.92	4450	-1.91	20240103	4320	1.04	20240108	5430	-19.61	20230724	3900	11.92	20230316	2.65	N	086060	500	43 억	518807	N	N	N	N
59	20240111	110650	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	-20	5	-0.46	87673905	20082	38.64	4370	4400	4345	5670	3060	4365	4365.84	6.03	3045	4441	4402	4371	4332	4301	4387	4317	43	1305	500	3140	5	1	8610587	374	24.55	0.82	12	0.23	177.00	5310.00	5430	20230724	-19.98	3900	20230316	11.41	4450	-2.36	20240103	4320	0.58	20240108	5430	-19.98	20230724	3900	11.41	20230316	2.65	N	086060	500	43 억	518807	N	N	N	N
60	20240111	100648	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	15	2	0.34	48084115	11000	21.16	4370	4400	4355	5670	3060	4365	4371.94	6.03	3066	4441	4402	4371	4332	4301	4387	4317	43	1305	500	3140	5	1	8610587	377	24.75	0.82	12	0.13	177.00	5310.00	5430	20230724	-19.34	3900	20230316	12.31	4450	-1.57	20240103	4320	1.39	20240108	5430	-19.34	20230724	3900	12.31	20230316	2.65	N	086060	500	43 억	518807	N	N	N	N
61	20240111	090648	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	15	2	0.34	32492090	7442	14.32	4370	4380	4355	5670	3060	4365	4366.21	6.03	3664	4441	4402	4371	4332	4301	4387	4317	43	1305	500	3140	5	1	8610587	377	24.75	0.82	12	0.09	177.00	5310.00	5430	20230724	-19.34	3900	20230316	12.31	4450	-1.57	20240103	4320	1.39	20240108	5430	-19.34	20230724	3900	12.31	20230316	2.65	N	086060	500	43 억	518807	N	N	N	N
62	20240110	160646	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	-30	5	-0.68	226085395	51657	131.37	4400	4410	4340	5710	3080	4395	4376.68	6.15	-10899	4451	4422	4391	4362	4331	4437	4377	43	1315	500	3160	5	1	8610587	376	24.66	0.82	12	0.60	177.00	5310.00	5430	20230724	-19.61	3885	20230104	12.36	4450	-1.91	20240103	4320	1.04	20240108	5430	-19.61	20230724	3900	11.92	20230316	2.68	N	086060	500	43 억	529778	N	N	N	N
63	20240110	150648	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-45	5	-1.02	216058390	49357	125.52	4400	4410	4340	5710	3080	4395	4377.46	6.15	-10766	4451	4422	4391	4362	4331	4437	4377	43	1315	500	3160	5	1	8610587	375	24.58	0.82	12	0.57	177.00	5310.00	5430	20230724	-19.89	3885	20230104	11.97	4450	-2.25	20240103	4320	0.69	20240108	5430	-19.89	20230724	3900	11.54	20230316	2.68	N	086060	500	43 억	529778	N	N	N	N
64	20240110	140649	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	-10	5	-0.23	136150590	31009	78.86	4400	4410	4360	5710	3080	4395	4390.68	6.15	-10980	4451	4422	4391	4362	4331	4437	4377	43	1315	500	3160	5	1	8610587	378	24.77	0.83	12	0.36	177.00	5310.00	5430	20230724	-19.24	3885	20230104	12.87	4450	-1.46	20240103	4320	1.50	20240108	5430	-19.24	20230724	3900	12.44	20230316	2.68	N	086060	500	43 억	529778	N	N	N	N
65	20240110	130647	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	-10	5	-0.23	120529335	27436	69.77	4400	4410	4365	5710	3080	4395	4393.11	6.15	-10625	4451	4422	4391	4362	4331	4437	4377	43	1315	500	3160	5	1	8610587	378	24.77	0.83	12	0.32	177.00	5310.00	5430	20230724	-19.24	3885	20230104	12.87	4450	-1.46	20240103	4320	1.50	20240108	5430	-19.24	20230724	3900	12.44	20230316	2.68	N	086060	500	43 억	529778	N	N	N	N
66	20240110	120648	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	10	2	0.23	102496230	23337	59.35	4400	4410	4365	5710	3080	4395	4392.01	6.15	-9660	4451	4422	4391	4362	4331	4437	4377	43	1315	500	3160	5	1	8610587	379	24.89	0.83	12	0.27	177.00	5310.00	5430	20230724	-18.88	3885	20230104	13.38	4450	-1.01	20240103	4320	1.97	20240108	5430	-18.88	20230724	3900	12.95	20230316	2.68	N	086060	500	43 억	529778	N	N	N	N
67	20240110	110647	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	10	2	0.23	64261755	14646	37.25	4400	4405	4365	5710	3080	4395	4387.67	6.15	-7396	4451	4422	4391	4362	4331	4437	4377	43	1315	500	3160	5	1	8610587	379	24.89	0.83	12	0.17	177.00	5310.00	5430	20230724	-18.88	3885	20230104	13.38	4450	-1.01	20240103	4320	1.97	20240108	5430	-18.88	20230724	3900	12.95	20230316	2.68	N	086060	500	43 억	529778	N	N	N	N
68	20240110	100646	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-25	5	-0.57	45406600	10352	26.33	4400	4400	4365	5710	3080	4395	4386.26	6.15	-7400	4451	4422	4391	4362	4331	4437	4377	43	1315	500	3160	5	1	8610587	376	24.69	0.82	12	0.12	177.00	5310.00	5430	20230724	-19.52	3885	20230104	12.48	4450	-1.80	20240103	4320	1.16	20240108	5430	-19.52	20230724	3900	12.05	20230316	2.68	N	086060	500	43 억	529778	N	N	N	N
69	20240110	090645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	0	3	0.00	8754250	1991	5.06	4400	4400	4395	5710	3080	4395	4396.91	6.15	-1328	4451	4422	4391	4362	4331	4437	4377	43	1315	500	3160	5	1	8610587	378	24.83	0.83	12	0.02	177.00	5310.00	5430	20230724	-19.06	3885	20230104	13.13	4450	-1.24	20240103	4320	1.74	20240108	5430	-19.06	20230724	3900	12.69	20230316	2.68	N	086060	500	43 억	529778	N	N	N	N
70	20240109	160644	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	0	3	0.00	172089585	39207	166.40	4385	4420	4360	5710	3080	4395	4389.25	6.14	236	4451	4422	4371	4342	4291	4437	4357	43	1315	500	3160	5	1	8610587	378	24.83	0.83	12	0.46	177.00	5310.00	5430	20230724	-19.06	3855	20230103	14.01	4450	-1.24	20240103	4320	1.74	20240108	5430	-19.06	20230724	3900	12.69	20230316	2.70	N	086060	500	43 억	528901	N	N	N	N
71	20240109	150645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-5	5	-0.11	168435310	38375	162.87	4385	4420	4360	5710	3080	4395	4389.19	6.14	14	4451	4422	4371	4342	4291	4437	4357	43	1315	500	3160	5	1	8610587	378	24.80	0.83	12	0.45	177.00	5310.00	5430	20230724	-19.15	3855	20230103	13.88	4450	-1.35	20240103	4320	1.62	20240108	5430	-19.15	20230724	3900	12.56	20230316	2.70	N	086060	500	43 억	528901	N	N	N	N
72	20240109	140645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-5	5	-0.11	122547575	27866	118.27	4385	4420	4385	5710	3080	4395	4397.75	6.14	225	4451	4422	4371	4342	4291	4437	4357	43	1315	500	3160	5	1	8610587	378	24.80	0.83	12	0.32	177.00	5310.00	5430	20230724	-19.15	3855	20230103	13.88	4450	-1.35	20240103	4320	1.62	20240108	5430	-19.15	20230724	3900	12.56	20230316	2.70	N	086060	500	43 억	528901	N	N	N	N
73	20240109	130645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	0	3	0.00	113124565	25719	109.15	4385	4420	4385	5710	3080	4395	4398.48	6.14	243	4451	4422	4371	4342	4291	4437	4357	43	1315	500	3160	5	1	8610587	378	24.83	0.83	12	0.30	177.00	5310.00	5430	20230724	-19.06	3855	20230103	14.01	4450	-1.24	20240103	4320	1.74	20240108	5430	-19.06	20230724	3900	12.69	20230316	2.70	N	086060	500	43 억	528901	N	N	N	N
74	20240109	120651	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	15	2	0.34	105404085	23963	101.70	4385	4420	4385	5710	3080	4395	4398.62	6.14	443	4451	4422	4371	4342	4291	4437	4357	43	1315	500	3160	5	1	8610587	380	24.92	0.83	12	0.28	177.00	5310.00	5430	20230724	-18.78	3855	20230103	14.40	4450	-0.90	20240103	4320	2.08	20240108	5430	-18.78	20230724	3900	13.08	20230316	2.70	N	086060	500	43 억	528901	N	N	N	N
75	20240109	110646	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	25	2	0.57	75407160	17138	72.74	4385	4420	4385	5710	3080	4395	4400.00	6.14	16	4451	4422	4371	4342	4291	4437	4357	43	1315	500	3160	5	1	8610587	381	24.97	0.83	12	0.20	177.00	5310.00	5430	20230724	-18.60	3855	20230103	14.66	4450	-0.67	20240103	4320	2.31	20240108	5430	-18.60	20230724	3900	13.33	20230316	2.70	N	086060	500	43 억	528901	N	N	N	N
76	20240109	100645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	5	2	0.11	48382440	11007	46.72	4385	4405	4385	5710	3080	4395	4395.61	6.14	-1244	4451	4422	4371	4342	4291	4437	4357	43	1315	500	3160	5	1	8610587	379	24.86	0.83	12	0.13	177.00	5310.00	5430	20230724	-18.97	3855	20230103	14.14	4450	-1.12	20240103	4320	1.85	20240108	5430	-18.97	20230724	3900	12.82	20230316	2.70	N	086060	500	43 억	528901	N	N	N	N
77	20240109	090645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	5	2	0.11	8517605	1940	8.23	4385	4400	4385	5710	3080	4395	4390.52	6.14	-173	4451	4422	4371	4342	4291	4437	4357	43	1315	500	3160	5	1	8610587	379	24.86	0.83	12	0.02	177.00	5310.00	5430	20230724	-18.97	3855	20230103	14.14	4450	-1.12	20240103	4320	1.85	20240108	5430	-18.97	20230724	3900	12.82	20230316	2.70	N	086060	500	43 억	528901	N	N	N	N
78	20240108	160644	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	35	2	0.80	102669625	23523	67.21	4360	4400	4320	5660	3055	4360	4364.64	6.13	506	4440	4400	4370	4330	4300	4395	4325	43	1300	500	3130	5	1	8610587	378	24.83	0.83	12	0.27	177.00	5310.00	5430	20230724	-19.06	3855	20230103	14.01	4450	-1.24	20240103	4320	1.74	20240108	5430	-19.06	20230724	3900	12.69	20230316	2.77	N	086060	500	43 억	528234	N	N	N	N
79	20240108	150645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	25	2	0.57	91398740	20957	59.88	4360	4385	4320	5660	3055	4360	4361.25	6.13	-43	4440	4400	4370	4330	4300	4395	4325	43	1300	500	3130	5	1	8610587	378	24.77	0.83	12	0.24	177.00	5310.00	5430	20230724	-19.24	3855	20230103	13.75	4450	-1.46	20240103	4320	1.50	20240108	5430	-19.24	20230724	3900	12.44	20230316	2.77	N	086060	500	43 억	528234	N	N	N	N
80	20240108	140644	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	10	2	0.23	75679145	17360	49.60	4360	4380	4320	5660	3055	4360	4359.40	6.13	-478	4440	4400	4370	4330	4300	4395	4325	43	1300	500	3130	5	1	8610587	376	24.69	0.82	12	0.20	177.00	5310.00	5430	20230724	-19.52	3855	20230103	13.36	4450	-1.80	20240103	4320	1.16	20240108	5430	-19.52	20230724	3900	12.05	20230316	2.77	N	086060	500	43 억	528234	N	N	N	N
81	20240108	130644	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	15	2	0.34	58409095	13404	38.30	4360	4380	4320	5660	3055	4360	4357.58	6.13	-187	4440	4400	4370	4330	4300	4395	4325	43	1300	500	3130	5	1	8610587	377	24.72	0.82	12	0.16	177.00	5310.00	5430	20230724	-19.43	3855	20230103	13.49	4450	-1.69	20240103	4320	1.27	20240108	5430	-19.43	20230724	3900	12.18	20230316	2.77	N	086060	500	43 억	528234	N	N	N	N
82	20240108	120645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	10	2	0.23	51421415	11806	33.73	4360	4380	4320	5660	3055	4360	4355.52	6.13	-397	4440	4400	4370	4330	4300	4395	4325	43	1300	500	3130	5	1	8610587	376	24.69	0.82	12	0.14	177.00	5310.00	5430	20230724	-19.52	3855	20230103	13.36	4450	-1.80	20240103	4320	1.16	20240108	5430	-19.52	20230724	3900	12.05	20230316	2.77	N	086060	500	43 억	528234	N	N	N	N
83	20240108	110646	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	10	2	0.23	48944255	11239	32.11	4360	4380	4320	5660	3055	4360	4354.84	6.13	-472	4440	4400	4370	4330	4300	4395	4325	43	1300	500	3130	5	1	8610587	376	24.69	0.82	12	0.13	177.00	5310.00	5430	20230724	-19.52	3855	20230103	13.36	4450	-1.80	20240103	4320	1.16	20240108	5430	-19.52	20230724	3900	12.05	20230316	2.77	N	086060	500	43 억	528234	N	N	N	N
84	20240108	100646	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	5	2	0.11	41973355	9644	27.56	4360	4375	4320	5660	3055	4360	4352.25	6.13	-1215	4440	4400	4370	4330	4300	4395	4325	43	1300	500	3130	5	1	8610587	376	24.66	0.82	12	0.11	177.00	5310.00	5430	20230724	-19.61	3855	20230103	13.23	4450	-1.91	20240103	4320	1.04	20240108	5430	-19.61	20230724	3900	11.92	20230316	2.77	N	086060	500	43 억	528234	N	N	N	N
85	20240108	090643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	-40	5	-0.92	18909415	4357	12.45	4360	4365	4320	5660	3055	4360	4339.86	6.13	-1622	4440	4400	4370	4330	4300	4395	4325	43	1300	500	3130	5	1	8610587	372	24.41	0.81	12	0.05	177.00	5310.00	5430	20230724	-20.44	3855	20230103	12.06	4450	-2.92	20240103	4320	0.00	20240108	5430	-20.44	20230724	3900	10.77	20230316	2.77	N	086060	500	43 억	528234	N	N	N	N
86	20240105	160643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-20	5	-0.46	153150200	34998	72.64	4360	4410	4340	5690	3070	4380	4375.97	6.09	3852	4473	4426	4383	4336	4293	4405	4315	43	1310	500	3150	5	1	8610587	375	24.63	0.82	12	0.41	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	4450	-2.02	20240103	4330	0.69	20240102	5430	-19.71	20230724	3900	11.79	20230316	2.79	N	086060	500	43 억	523983	N	N	N	N
87	20240105	150645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-10	5	-0.23	147280870	33652	69.85	4360	4410	4340	5690	3070	4380	4376.59	6.09	4122	4473	4426	4383	4336	4293	4405	4315	43	1310	500	3150	5	1	8610587	376	24.69	0.82	12	0.39	177.00	5310.00	5430	20230724	-19.52	3855	20230103	13.36	4450	-1.80	20240103	4330	0.92	20240102	5430	-19.52	20230724	3900	12.05	20230316	2.79	N	086060	500	43 억	523983	N	N	N	N
88	20240105	140642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-5	5	-0.11	119064325	27167	56.39	4360	4410	4350	5690	3070	4380	4382.68	6.09	3908	4473	4426	4383	4336	4293	4405	4315	43	1310	500	3150	5	1	8610587	377	24.72	0.82	12	0.32	177.00	5310.00	5430	20230724	-19.43	3855	20230103	13.49	4450	-1.69	20240103	4330	1.04	20240102	5430	-19.43	20230724	3900	12.18	20230316	2.79	N	086060	500	43 억	523983	N	N	N	N
89	20240105	130643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	5	2	0.11	96978300	22120	45.91	4360	4410	4350	5690	3070	4380	4384.19	6.09	6882	4473	4426	4383	4336	4293	4405	4315	43	1310	500	3150	5	1	8610587	378	24.77	0.83	12	0.26	177.00	5310.00	5430	20230724	-19.24	3855	20230103	13.75	4450	-1.46	20240103	4330	1.27	20240102	5430	-19.24	20230724	3900	12.44	20230316	2.79	N	086060	500	43 억	523983	N	N	N	N
90	20240105	120643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	0	3	0.00	91003105	20757	43.08	4360	4410	4350	5690	3070	4380	4384.21	6.09	6997	4473	4426	4383	4336	4293	4405	4315	43	1310	500	3150	5	1	8610587	377	24.75	0.82	12	0.24	177.00	5310.00	5430	20230724	-19.34	3855	20230103	13.62	4450	-1.57	20240103	4330	1.15	20240102	5430	-19.34	20230724	3900	12.31	20230316	2.79	N	086060	500	43 억	523983	N	N	N	N
91	20240105	110642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	5	2	0.11	81560890	18605	38.62	4360	4410	4350	5690	3070	4380	4383.82	6.09	6017	4473	4426	4383	4336	4293	4405	4315	43	1310	500	3150	5	1	8610587	378	24.77	0.83	12	0.22	177.00	5310.00	5430	20230724	-19.24	3855	20230103	13.75	4450	-1.46	20240103	4330	1.27	20240102	5430	-19.24	20230724	3900	12.44	20230316	2.79	N	086060	500	43 억	523983	N	N	N	N
92	20240105	100645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	15	2	0.34	54682400	12490	25.92	4360	4410	4350	5690	3070	4380	4378.09	6.09	2466	4473	4426	4383	4336	4293	4405	4315	43	1310	500	3150	5	1	8610587	378	24.83	0.83	12	0.15	177.00	5310.00	5430	20230724	-19.06	3855	20230103	14.01	4450	-1.24	20240103	4330	1.50	20240102	5430	-19.06	20230724	3900	12.69	20230316	2.79	N	086060	500	43 억	523983	N	N	N	N
93	20240105	090642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	-15	5	-0.34	7424210	1700	3.53	4360	4380	4360	5690	3070	4380	4367.14	6.09	-207	4473	4426	4383	4336	4293	4405	4315	43	1310	500	3150	5	1	8610587	376	24.66	0.82	12	0.02	177.00	5310.00	5430	20230724	-19.61	3855	20230103	13.23	4450	-1.91	20240103	4330	0.81	20240102	5430	-19.61	20230724	3900	11.92	20230316	2.79	N	086060	500	43 억	523983	N	N	N	N
94	20240104	160640	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-55	5	-1.24	210720850	48171	95.74	4420	4430	4340	5760	3105	4435	4374.43	6.17	-7209	4498	4466	4418	4386	4338	4482	4402	43	1325	500	3190	5	1	8610587	377	24.75	0.82	12	0.56	177.00	5310.00	5430	20230724	-19.34	3855	20230103	13.62	4450	-1.57	20240103	4330	1.15	20240102	5430	-19.34	20230724	3885	12.74	20230104	2.80	N	086060	500	43 억	531003	N	N	N	N
95	20240104	150641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-55	5	-1.24	205154875	46897	93.20	4420	4430	4340	5760	3105	4435	4374.58	6.17	-7393	4498	4466	4418	4386	4338	4482	4402	43	1325	500	3190	5	1	8610587	377	24.75	0.82	12	0.54	177.00	5310.00	5430	20230724	-19.34	3855	20230103	13.62	4450	-1.57	20240103	4330	1.15	20240102	5430	-19.34	20230724	3885	12.74	20230104	2.80	N	086060	500	43 억	531003	N	N	N	N
96	20240104	140642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-55	5	-1.24	195212575	44628	88.70	4420	4430	4340	5760	3105	4435	4374.22	6.17	-7348	4498	4466	4418	4386	4338	4482	4402	43	1325	500	3190	5	1	8610587	377	24.75	0.82	12	0.52	177.00	5310.00	5430	20230724	-19.34	3855	20230103	13.62	4450	-1.57	20240103	4330	1.15	20240102	5430	-19.34	20230724	3885	12.74	20230104	2.80	N	086060	500	43 억	531003	N	N	N	N
97	20240104	130642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	-70	5	-1.58	186697715	42684	84.83	4420	4430	4340	5760	3105	4435	4373.95	6.17	-6235	4498	4466	4418	4386	4338	4482	4402	43	1325	500	3190	5	1	8610587	376	24.66	0.82	12	0.50	177.00	5310.00	5430	20230724	-19.61	3855	20230103	13.23	4450	-1.91	20240103	4330	0.81	20240102	5430	-19.61	20230724	3885	12.36	20230104	2.80	N	086060	500	43 억	531003	N	N	N	N
98	20240104	120640	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-75	5	-1.69	175883105	40209	79.91	4420	4430	4340	5760	3105	4435	4374.22	6.17	-5678	4498	4466	4418	4386	4338	4482	4402	43	1325	500	3190	5	1	8610587	375	24.63	0.82	12	0.47	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	4450	-2.02	20240103	4330	0.69	20240102	5430	-19.71	20230724	3885	12.23	20230104	2.80	N	086060	500	43 억	531003	N	N	N	N
99	20240104	110639	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	-95	5	-2.14	156796725	35833	71.22	4420	4430	4340	5760	3105	4435	4375.76	6.17	-4859	4498	4466	4418	4386	4338	4482	4402	43	1325	500	3190	5	1	8610587	374	24.52	0.82	12	0.42	177.00	5310.00	5430	20230724	-20.07	3855	20230103	12.58	4450	-2.47	20240103	4330	0.23	20240102	5430	-20.07	20230724	3885	11.71	20230104	2.80	N	086060	500	43 억	531003	N	N	N	N
100	20240104	100639	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-55	5	-1.24	114218660	26052	51.78	4420	4430	4360	5760	3105	4435	4384.26	6.17	-4032	4498	4466	4418	4386	4338	4482	4402	43	1325	500	3190	5	1	8610587	377	24.75	0.82	12	0.30	177.00	5310.00	5430	20230724	-19.34	3855	20230103	13.62	4450	-1.57	20240103	4330	1.15	20240102	5430	-19.34	20230724	3885	12.74	20230104	2.80	N	086060	500	43 억	531003	N	N	N	N
101	20240104	090642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	-15	5	-0.34	11538665	2627	5.22	4420	4420	4375	5760	3105	4435	4392.34	6.17	-467	4498	4466	4418	4386	4338	4482	4402	43	1325	500	3190	5	1	8610587	381	24.97	0.83	12	0.03	177.00	5310.00	5430	20230724	-18.60	3855	20230103	14.66	4450	-0.67	20240103	4330	2.08	20240102	5430	-18.60	20230724	3885	13.77	20230104	2.80	N	086060	500	43 억	531003	N	N	N	N
102	20240103	160639	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	35	2	0.80	221875770	50316	96.12	4390	4450	4370	5720	3080	4400	4409.57	6.16	461	4460	4430	4380	4350	4300	4445	4365	43	1320	500	3160	5	1	8610587	382	25.06	0.84	12	0.58	177.00	5310.00	5430	20230724	-18.32	3855	20230103	15.05	4450	-0.34	20240103	4330	2.42	20240102	5430	-18.32	20230724	3855	15.05	20230103	2.78	N	086060	500	43 억	530360	N	N	N	N
103	20240103	150637	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	20	2	0.45	202903800	46029	87.93	4390	4450	4370	5720	3080	4400	4408.18	6.16	1215	4460	4430	4380	4350	4300	4445	4365	43	1320	500	3160	5	1	8610587	381	24.97	0.83	12	0.53	177.00	5310.00	5430	20230724	-18.60	3855	20230103	14.66	4450	-0.67	20240103	4330	2.08	20240102	5430	-18.60	20230724	3855	14.66	20230103	2.78	N	086060	500	43 억	530360	N	N	N	N
104	20240103	140635	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	10	2	0.23	184453435	41851	79.95	4390	4450	4370	5720	3080	4400	4407.39	6.16	1151	4460	4430	4380	4350	4300	4445	4365	43	1320	500	3160	5	1	8610587	380	24.92	0.83	12	0.49	177.00	5310.00	5430	20230724	-18.78	3855	20230103	14.40	4450	-0.90	20240103	4330	1.85	20240102	5430	-18.78	20230724	3855	14.40	20230103	2.78	N	086060	500	43 억	530360	N	N	N	N
105	20240103	130638	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	35	2	0.80	180297005	40909	78.15	4390	4450	4370	5720	3080	4400	4407.28	6.16	1139	4460	4430	4380	4350	4300	4445	4365	43	1320	500	3160	5	1	8610587	382	25.06	0.84	12	0.48	177.00	5310.00	5430	20230724	-18.32	3855	20230103	15.05	4450	-0.34	20240103	4330	2.42	20240102	5430	-18.32	20230724	3855	15.05	20230103	2.78	N	086060	500	43 억	530360	N	N	N	N
106	20240103	120640	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	25	2	0.57	153480480	34844	66.56	4390	4450	4370	5720	3080	4400	4404.79	6.16	1247	4460	4430	4380	4350	4300	4445	4365	43	1320	500	3160	5	1	8610587	381	25.00	0.83	12	0.40	177.00	5310.00	5430	20230724	-18.51	3855	20230103	14.79	4450	-0.56	20240103	4330	2.19	20240102	5430	-18.51	20230724	3855	14.79	20230103	2.78	N	086060	500	43 억	530360	N	N	N	N
107	20240103	110636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	0	3	0.00	103730195	23615	45.11	4390	4425	4370	5720	3080	4400	4392.55	6.16	1109	4460	4430	4380	4350	4300	4445	4365	43	1320	500	3160	5	1	8610587	379	24.86	0.83	12	0.27	177.00	5310.00	5430	20230724	-18.97	3855	20230103	14.14	4425	-0.56	20240103	4330	1.62	20240102	5430	-18.97	20230724	3855	14.14	20230103	2.78	N	086060	500	43 억	530360	N	N	N	N
108	20240103	100637	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	-5	5	-0.11	70664080	16103	30.76	4390	4410	4370	5720	3080	4400	4388.23	6.16	914	4460	4430	4380	4350	4300	4445	4365	43	1320	500	3160	5	1	8610587	378	24.83	0.83	12	0.19	177.00	5310.00	5430	20230724	-19.06	3855	20230103	14.01	4410	0.00	20240102	4330	1.50	20240102	5430	-19.06	20230724	3855	14.01	20230103	2.78	N	086060	500	43 억	530360	N	N	N	N
109	20240103	090637	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	0	3	0.00	28275750	6442	12.31	4390	4400	4375	5720	3080	4400	4389.23	6.16	522	4460	4430	4380	4350	4300	4445	4365	43	1320	500	3160	5	1	8610587	379	24.86	0.83	12	0.07	177.00	5310.00	5430	20230724	-18.97	3855	20230103	14.14	4410	-0.23	20240102	4330	1.62	20240102	5430	-18.97	20230724	3855	14.14	20230103	2.78	N	086060	500	43 억	530360	N	N	N	N
110	20240102	160636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	40	2	0.92	228384155	52149	233.28	4350	4410	4330	5660	3055	4360	4379.42	5.94	18346	4420	4390	4340	4310	4260	4405	4325	43	1300	500	3130	5	1	8610587	379	24.86	0.83	12	0.61	177.00	5310.00	5430	20230724	-18.97	3855	20230103	14.14	4410	-0.23	20240102	4330	1.62	20240102	5430	-18.97	20230724	3855	14.14	20230103	2.76	N	086060	500	43 억	511364	N	N	N	N
111	20240102	150636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	30	2	0.69	221809885	50653	226.58	4350	4410	4330	5660	3055	4360	4379.03	5.94	17672	4420	4390	4340	4310	4260	4405	4325	43	1300	500	3130	5	1	8610587	378	24.80	0.83	12	0.59	177.00	5310.00	5430	20230724	-19.15	3855	20230103	13.88	4410	-0.45	20240102	4330	1.39	20240102	5430	-19.15	20230724	3855	13.88	20230103	2.76	N	086060	500	43 억	511364	N	N	N	N
112	20240102	140636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	35	2	0.80	203527525	46492	207.97	4350	4410	4330	5660	3055	4360	4377.71	5.94	17648	4420	4390	4340	4310	4260	4405	4325	43	1300	500	3130	5	1	8610587	378	24.83	0.83	12	0.54	177.00	5310.00	5430	20230724	-19.06	3855	20230103	14.01	4410	-0.34	20240102	4330	1.50	20240102	5430	-19.06	20230724	3855	14.01	20230103	2.76	N	086060	500	43 억	511364	N	N	N	N
113	20240102	130633	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	50	2	1.15	177169860	40498	181.16	4350	4410	4330	5660	3055	4360	4374.80	5.94	17217	4420	4390	4340	4310	4260	4405	4325	43	1300	500	3130	5	1	8610587	380	24.92	0.83	12	0.47	177.00	5310.00	5430	20230724	-18.78	3855	20230103	14.40	4410	0.00	20240102	4330	1.85	20240102	5430	-18.78	20230724	3855	14.40	20230103	2.76	N	086060	500	43 억	511364	N	N	N	N
114	20240102	120633	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	20	2	0.46	122256580	27992	125.22	4350	4395	4330	5660	3055	4360	4367.57	5.94	10488	4420	4390	4340	4310	4260	4405	4325	43	1300	500	3130	5	1	8610587	377	24.75	0.82	12	0.33	177.00	5310.00	5430	20230724	-19.34	3855	20230103	13.62	4395	-0.34	20240102	4330	1.15	20240102	5430	-19.34	20230724	3855	13.62	20230103	2.76	N	086060	500	43 억	511364	N	N	N	N
115	20240102	110633	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	15	2	0.34	66436590	15252	68.23	4350	4375	4330	5660	3055	4360	4355.91	5.94	2073	4420	4390	4340	4310	4260	4405	4325	43	1300	500	3130	5	1	8610587	377	24.72	0.82	12	0.18	177.00	5310.00	5430	20230724	-19.43	3855	20230103	13.49	4375	0.00	20240102	4330	1.04	20240102	5430	-19.43	20230724	3855	13.49	20230103	2.76	N	086060	500	43 억	511364	N	N	N	N
116	20240102	100625	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	10	2	0.23	31399385	7213	32.27	4350	4370	4330	5660	3055	4360	4353.12	5.94	2812	4420	4390	4340	4310	4260	4405	4325	43	1300	500	3130	5	1	8610587	376	24.69	0.82	12	0.08	177.00	5310.00	5430	20230724	-19.52	3855	20230103	13.36	4370	0.00	20240102	4330	0.92	20240102	5430	-19.52	20230724	3855	13.36	20230103	2.76	N	086060	500	43 억	511364	N	N	N	N
117	20240102	090618	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	0	3	0.00	0	0	0.00	0	0	0	5660	3055	4360	0.00	5.94	0	4420	4390	4340	4310	4260	4405	4325	43	1300	500	3130	5	1	8610587	375	24.63	0.82	12	0.00	177.00	5310.00	5430	20230724	-19.71	3855	20230103	13.10	0	0.00	0	0	0.00	0	5430	-19.71	20230724	3855	13.10	20230103	2.76	N	086060	500	43 억	511364	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History