KissMeData/225530/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	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	121011	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5140	20	2	0.39	102419760	20135	127.13	5120	5140	5060	6650	3590	5120	5086.65	0.60	6569	5240	5180	5090	5030	4940	5135	4985	182	1530	500	3780	10	1	36338727	1868	15.48	2.10	12	0.06	332.00	2447.00	7370	20230413	-30.26	4995	20231026	2.90	5450	-5.69	20240102	5000	2.80	20240118	7370	-30.26	20230413	4995	2.90	20231026	1.58	N	225530	500	181 억	217785	N	N	N	N
3	20240123	111007	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5140	20	2	0.39	94305120	18551	117.13	5120	5140	5060	6650	3590	5120	5083.56	0.60	6569	5240	5180	5090	5030	4940	5135	4985	182	1530	500	3780	10	1	36338727	1868	15.48	2.10	12	0.05	332.00	2447.00	7370	20230413	-30.26	4995	20231026	2.90	5450	-5.69	20240102	5000	2.80	20240118	7370	-30.26	20230413	4995	2.90	20231026	1.58	N	225530	500	181 억	217785	N	N	N	N
4	20240123	101007	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5120	0	3	0.00	78861790	15537	98.10	5120	5140	5060	6650	3590	5120	5075.74	0.60	6606	5240	5180	5090	5030	4940	5135	4985	182	1530	500	3780	10	1	36338727	1861	15.42	2.09	12	0.04	332.00	2447.00	7370	20230413	-30.53	4995	20231026	2.50	5450	-6.06	20240102	5000	2.40	20240118	7370	-30.53	20230413	4995	2.50	20231026	1.58	N	225530	500	181 억	217785	N	N	N	N
5	20240123	091008	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5080	-40	5	-0.78	12958240	2542	16.05	5120	5120	5080	6650	3590	5120	5097.66	0.60	-1613	5240	5180	5090	5030	4940	5135	4985	182	1530	500	3780	10	1	36338727	1846	15.30	2.08	12	0.01	332.00	2447.00	7370	20230413	-31.07	4995	20231026	1.70	5450	-6.79	20240102	5000	1.60	20240118	7370	-31.07	20230413	4995	1.70	20231026	1.58	N	225530	500	181 억	217785	N	N	N	N
6	20240119	161001	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5150	60	2	1.18	60532300	11787	127.08	5120	5200	5110	6610	3570	5090	5135.51	0.58	1945	5190	5140	5070	5020	4950	5165	5045	182	1520	500	3760	10	1	36338727	1871	15.51	2.10	12	0.03	332.00	2447.00	7370	20230413	-30.12	4995	20231026	3.10	5450	-5.50	20240102	5000	3.00	20240118	7370	-30.12	20230413	4995	3.10	20231026	1.58	N	225530	500	181 억	212075	N	N	N	N
7	20240119	151003	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5120	30	2	0.59	58699240	11430	123.23	5120	5200	5110	6610	3570	5090	5135.54	0.58	1992	5190	5140	5070	5020	4950	5165	5045	182	1520	500	3760	10	1	36338727	1861	15.42	2.09	12	0.03	332.00	2447.00	7370	20230413	-30.53	4995	20231026	2.50	5450	-6.06	20240102	5000	2.40	20240118	7370	-30.53	20230413	4995	2.50	20231026	1.58	N	225530	500	181 억	212075	N	N	N	N
8	20240119	141001	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5150	60	2	1.18	48978620	9538	102.84	5120	5200	5110	6610	3570	5090	5135.10	0.58	2570	5190	5140	5070	5020	4950	5165	5045	182	1520	500	3760	10	1	36338727	1871	15.51	2.10	12	0.03	332.00	2447.00	7370	20230413	-30.12	4995	20231026	3.10	5450	-5.50	20240102	5000	3.00	20240118	7370	-30.12	20230413	4995	3.10	20231026	1.58	N	225530	500	181 억	212075	N	N	N	N
9	20240119	131002	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5140	50	2	0.98	42400280	8256	89.01	5120	5200	5120	6610	3570	5090	5135.69	0.58	2005	5190	5140	5070	5020	4950	5165	5045	182	1520	500	3760	10	1	36338727	1868	15.48	2.10	12	0.02	332.00	2447.00	7370	20230413	-30.26	4995	20231026	2.90	5450	-5.69	20240102	5000	2.80	20240118	7370	-30.26	20230413	4995	2.90	20231026	1.58	N	225530	500	181 억	212075	N	N	N	N
10	20240119	121006	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5130	40	2	0.79	39629160	7716	83.19	5120	5200	5120	6610	3570	5090	5135.97	0.58	2069	5190	5140	5070	5020	4950	5165	5045	182	1520	500	3760	10	1	36338727	1864	15.45	2.10	12	0.02	332.00	2447.00	7370	20230413	-30.39	4995	20231026	2.70	5450	-5.87	20240102	5000	2.60	20240118	7370	-30.39	20230413	4995	2.70	20231026	1.58	N	225530	500	181 억	212075	N	N	N	N
11	20240119	111004	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5130	40	2	0.79	32797560	6384	68.83	5120	5200	5120	6610	3570	5090	5137.46	0.58	1420	5190	5140	5070	5020	4950	5165	5045	182	1520	500	3760	10	1	36338727	1864	15.45	2.10	12	0.02	332.00	2447.00	7370	20230413	-30.39	4995	20231026	2.70	5450	-5.87	20240102	5000	2.60	20240118	7370	-30.39	20230413	4995	2.70	20231026	1.58	N	225530	500	181 억	212075	N	N	N	N
12	20240119	101009	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5190	100	2	1.96	25974520	5057	54.52	5120	5200	5120	6610	3570	5090	5136.35	0.58	1249	5190	5140	5070	5020	4950	5165	5045	182	1520	500	3760	10	1	36338727	1886	15.63	2.12	12	0.01	332.00	2447.00	7370	20230413	-29.58	4995	20231026	3.90	5450	-4.77	20240102	5000	3.80	20240118	7370	-29.58	20230413	4995	3.90	20231026	1.58	N	225530	500	181 억	212075	N	N	N	N
13	20240119	091003	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5130	40	2	0.79	5084170	993	10.71	5120	5130	5120	6610	3570	5090	5120.01	0.58	-2	5190	5140	5070	5020	4950	5165	5045	182	1520	500	3760	10	1	36338727	1864	15.45	2.10	12	0.00	332.00	2447.00	7370	20230413	-30.39	4995	20231026	2.70	5450	-5.87	20240102	5000	2.60	20240118	7370	-30.39	20230413	4995	2.70	20231026	1.58	N	225530	500	181 억	212075	N	N	N	N
14	20240118	161000	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5090	30	2	0.59	46841430	9235	22.58	5000	5120	5000	6570	3550	5060	5072.16	0.59	-1537	5160	5110	5070	5020	4980	5135	5045	182	1510	500	3740	10	1	36338727	1850	15.33	2.08	12	0.03	332.00	2447.00	7370	20230413	-30.94	4995	20231026	1.90	5450	-6.61	20240102	5000	1.80	20240118	7370	-30.94	20230413	4995	1.90	20231026	1.58	N	225530	500	181 억	213612	N	N	N	N
15	20240118	151001	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5060	0	3	0.00	42942640	8469	20.71	5000	5120	5000	6570	3550	5060	5070.57	0.59	-1531	5160	5110	5070	5020	4980	5135	5045	182	1510	500	3740	10	1	36338727	1839	15.24	2.07	12	0.02	332.00	2447.00	7370	20230413	-31.34	4995	20231026	1.30	5450	-7.16	20240102	5000	1.20	20240118	7370	-31.34	20230413	4995	1.30	20231026	1.58	N	225530	500	181 억	213612	N	N	N	N
16	20240118	141001	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5070	10	2	0.20	35140320	6929	16.94	5000	5120	5000	6570	3550	5060	5071.49	0.59	-1439	5160	5110	5070	5020	4980	5135	5045	182	1510	500	3740	10	1	36338727	1842	15.27	2.07	12	0.02	332.00	2447.00	7370	20230413	-31.21	4995	20231026	1.50	5450	-6.97	20240102	5000	1.40	20240118	7370	-31.21	20230413	4995	1.50	20231026	1.58	N	225530	500	181 억	213612	N	N	N	N
17	20240118	130959	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5080	20	2	0.40	21343390	4209	10.29	5000	5120	5000	6570	3550	5060	5070.89	0.59	-882	5160	5110	5070	5020	4980	5135	5045	182	1510	500	3740	10	1	36338727	1846	15.30	2.08	12	0.01	332.00	2447.00	7370	20230413	-31.07	4995	20231026	1.70	5450	-6.79	20240102	5000	1.60	20240118	7370	-31.07	20230413	4995	1.70	20231026	1.58	N	225530	500	181 억	213612	N	N	N	N
18	20240118	121002	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5080	20	2	0.40	17996620	3549	8.68	5000	5120	5000	6570	3550	5060	5070.90	0.59	-872	5160	5110	5070	5020	4980	5135	5045	182	1510	500	3740	10	1	36338727	1846	15.30	2.08	12	0.01	332.00	2447.00	7370	20230413	-31.07	4995	20231026	1.70	5450	-6.79	20240102	5000	1.60	20240118	7370	-31.07	20230413	4995	1.70	20231026	1.58	N	225530	500	181 억	213612	N	N	N	N
19	20240118	111002	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5120	60	2	1.19	12638950	2496	6.10	5000	5120	5000	6570	3550	5060	5063.68	0.59	-520	5160	5110	5070	5020	4980	5135	5045	182	1510	500	3740	10	1	36338727	1861	15.42	2.09	12	0.01	332.00	2447.00	7370	20230413	-30.53	4995	20231026	2.50	5450	-6.06	20240102	5000	2.40	20240118	7370	-30.53	20230413	4995	2.50	20231026	1.58	N	225530	500	181 억	213612	N	N	N	N
20	20240118	100958	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5110	50	2	0.99	11331910	2240	5.48	5000	5120	5000	6570	3550	5060	5058.89	0.59	-438	5160	5110	5070	5020	4980	5135	5045	182	1510	500	3740	10	1	36338727	1857	15.39	2.09	12	0.01	332.00	2447.00	7370	20230413	-30.66	4995	20231026	2.30	5450	-6.24	20240102	5000	2.20	20240118	7370	-30.66	20230413	4995	2.30	20231026	1.58	N	225530	500	181 억	213612	N	N	N	N
21	20240118	090959	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5050	-10	5	-0.20	5464940	1084	2.65	5000	5120	5000	6570	3550	5060	5041.46	0.59	-73	5160	5110	5070	5020	4980	5135	5045	182	1510	500	3740	10	1	36338727	1835	15.21	2.06	12	0.00	332.00	2447.00	7370	20230413	-31.48	4995	20231026	1.10	5450	-7.34	20240102	5000	1.00	20240118	7370	-31.48	20230413	4995	1.10	20231026	1.58	N	225530	500	181 억	213612	N	N	N	N
22	20240117	160957	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5060	-20	5	-0.39	206544260	40852	114.71	5030	5120	5030	6600	3560	5080	5055.92	0.59	-1399	5320	5200	5140	5020	4960	5170	4990	182	1520	500	3750	10	1	36338727	1839	15.24	2.07	12	0.11	332.00	2447.00	7370	20230413	-31.34	4995	20231026	1.30	5450	-7.16	20240102	5010	1.00	20240108	7370	-31.34	20230413	4995	1.30	20231026	1.58	N	225530	500	181 억	215585	N	N	N	N
23	20240117	151000	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5060	-20	5	-0.39	197719130	39104	109.80	5030	5120	5030	6600	3560	5080	5056.24	0.59	-1182	5320	5200	5140	5020	4960	5170	4990	182	1520	500	3750	10	1	36338727	1839	15.24	2.07	12	0.11	332.00	2447.00	7370	20230413	-31.34	4995	20231026	1.30	5450	-7.16	20240102	5010	1.00	20240108	7370	-31.34	20230413	4995	1.30	20231026	1.58	N	225530	500	181 억	215585	N	N	N	N
24	20240117	140957	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5040	-40	5	-0.79	183624640	36308	101.95	5030	5120	5030	6600	3560	5080	5057.42	0.59	-880	5320	5200	5140	5020	4960	5170	4990	182	1520	500	3750	10	1	36338727	1831	15.18	2.06	12	0.10	332.00	2447.00	7370	20230413	-31.61	4995	20231026	0.90	5450	-7.52	20240102	5010	0.60	20240108	7370	-31.61	20230413	4995	0.90	20231026	1.58	N	225530	500	181 억	215585	N	N	N	N
25	20240117	130957	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5080	0	3	0.00	127344120	25147	70.61	5030	5120	5030	6600	3560	5080	5063.99	0.59	-1377	5320	5200	5140	5020	4960	5170	4990	182	1520	500	3750	10	1	36338727	1846	15.30	2.08	12	0.07	332.00	2447.00	7370	20230413	-31.07	4995	20231026	1.70	5450	-6.79	20240102	5010	1.40	20240108	7370	-31.07	20230413	4995	1.70	20231026	1.58	N	225530	500	181 억	215585	N	N	N	N
26	20240117	121000	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5080	0	3	0.00	106962830	21124	59.32	5030	5120	5030	6600	3560	5080	5063.57	0.59	171	5320	5200	5140	5020	4960	5170	4990	182	1520	500	3750	10	1	36338727	1846	15.30	2.08	12	0.06	332.00	2447.00	7370	20230413	-31.07	4995	20231026	1.70	5450	-6.79	20240102	5010	1.40	20240108	7370	-31.07	20230413	4995	1.70	20231026	1.58	N	225530	500	181 억	215585	N	N	N	N
27	20240117	111000	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5070	-10	5	-0.20	100190290	19787	55.56	5030	5120	5030	6600	3560	5080	5063.44	0.59	1026	5320	5200	5140	5020	4960	5170	4990	182	1520	500	3750	10	1	36338727	1842	15.27	2.07	12	0.05	332.00	2447.00	7370	20230413	-31.21	4995	20231026	1.50	5450	-6.97	20240102	5010	1.20	20240108	7370	-31.21	20230413	4995	1.50	20231026	1.58	N	225530	500	181 억	215585	N	N	N	N
28	20240117	100956	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5110	30	2	0.59	86027300	17005	47.75	5030	5120	5030	6600	3560	5080	5058.94	0.59	1435	5320	5200	5140	5020	4960	5170	4990	182	1520	500	3750	10	1	36338727	1857	15.39	2.09	12	0.05	332.00	2447.00	7370	20230413	-30.66	4995	20231026	2.30	5450	-6.24	20240102	5010	2.00	20240108	7370	-30.66	20230413	4995	2.30	20231026	1.58	N	225530	500	181 억	215585	N	N	N	N
29	20240117	091000	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5090	10	2	0.20	60769590	12037	33.80	5030	5110	5030	6600	3560	5080	5048.57	0.59	2069	5320	5200	5140	5020	4960	5170	4990	182	1520	500	3750	10	1	36338727	1850	15.33	2.08	12	0.03	332.00	2447.00	7370	20230413	-30.94	4995	20231026	1.90	5450	-6.61	20240102	5010	1.60	20240108	7370	-30.94	20230413	4995	1.90	20231026	1.58	N	225530	500	181 억	215585	N	N	N	N
30	20240116	160955	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5080	-140	5	-2.68	182154780	35463	321.11	5220	5260	5080	6780	3660	5220	5136.48	0.60	-2456	5273	5246	5233	5206	5193	5240	5200	182	1560	500	3860	10	1	36338727	1846	15.30	2.08	12	0.10	332.00	2447.00	7370	20230413	-31.07	4995	20231026	1.70	5450	-6.79	20240102	5010	1.40	20240108	7370	-31.07	20230413	4995	1.70	20231026	1.58	N	225530	500	181 억	218041	N	N	N	N
31	20240116	150953	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5110	-110	5	-2.11	165400270	32173	291.32	5220	5260	5080	6780	3660	5220	5140.97	0.60	-157	5273	5246	5233	5206	5193	5240	5200	182	1560	500	3860	10	1	36338727	1857	15.39	2.09	12	0.09	332.00	2447.00	7370	20230413	-30.66	4995	20231026	2.30	5450	-6.24	20240102	5010	2.00	20240108	7370	-30.66	20230413	4995	2.30	20231026	1.58	N	225530	500	181 억	218041	N	N	N	N
32	20240116	140956	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5170	-50	5	-0.96	53930070	10383	94.01	5220	5260	5160	6780	3660	5220	5194.07	0.60	-3445	5273	5246	5233	5206	5193	5240	5200	182	1560	500	3860	10	1	36338727	1879	15.57	2.11	12	0.03	332.00	2447.00	7370	20230413	-29.85	4995	20231026	3.50	5450	-5.14	20240102	5010	3.19	20240108	7370	-29.85	20230413	4995	3.50	20231026	1.58	N	225530	500	181 억	218041	N	N	N	N
33	20240116	130958	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5180	-40	5	-0.77	46813870	9007	81.56	5220	5260	5160	6780	3660	5220	5197.50	0.60	-3180	5273	5246	5233	5206	5193	5240	5200	182	1560	500	3860	10	1	36338727	1882	15.60	2.12	12	0.02	332.00	2447.00	7370	20230413	-29.72	4995	20231026	3.70	5450	-4.95	20240102	5010	3.39	20240108	7370	-29.72	20230413	4995	3.70	20231026	1.58	N	225530	500	181 억	218041	N	N	N	N
34	20240116	120955	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5160	-60	5	-1.15	45463870	8746	79.19	5220	5260	5160	6780	3660	5220	5198.25	0.60	-3180	5273	5246	5233	5206	5193	5240	5200	182	1560	500	3860	10	1	36338727	1875	15.54	2.11	12	0.02	332.00	2447.00	7370	20230413	-29.99	4995	20231026	3.30	5450	-5.32	20240102	5010	2.99	20240108	7370	-29.99	20230413	4995	3.30	20231026	1.58	N	225530	500	181 억	218041	N	N	N	N
35	20240116	110954	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5170	-50	5	-0.96	41061360	7894	71.48	5220	5260	5160	6780	3660	5220	5201.59	0.60	-2934	5273	5246	5233	5206	5193	5240	5200	182	1560	500	3860	10	1	36338727	1879	15.57	2.11	12	0.02	332.00	2447.00	7370	20230413	-29.85	4995	20231026	3.50	5450	-5.14	20240102	5010	3.19	20240108	7370	-29.85	20230413	4995	3.50	20231026	1.58	N	225530	500	181 억	218041	N	N	N	N
36	20240116	100953	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5160	-60	5	-1.15	29542090	5670	51.34	5220	5260	5160	6780	3660	5220	5210.25	0.60	-2234	5273	5246	5233	5206	5193	5240	5200	182	1560	500	3860	10	1	36338727	1875	15.54	2.11	12	0.02	332.00	2447.00	7370	20230413	-29.99	4995	20231026	3.30	5450	-5.32	20240102	5010	2.99	20240108	7370	-29.99	20230413	4995	3.30	20231026	1.58	N	225530	500	181 억	218041	N	N	N	N
37	20240116	090952	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5260	40	2	0.77	2154520	411	3.72	5220	5260	5220	6780	3660	5220	5242.14	0.60	-158	5273	5246	5233	5206	5193	5240	5200	182	1560	500	3860	10	1	36338727	1911	15.84	2.15	12	0.00	332.00	2447.00	7370	20230413	-28.63	4995	20231026	5.31	5450	-3.49	20240102	5010	4.99	20240108	7370	-28.63	20230413	4995	5.31	20231026	1.58	N	225530	500	181 억	218041	N	N	N	N
38	20240115	160952	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5220	-10	5	-0.19	57772350	11042	93.35	5260	5260	5220	6790	3670	5230	5232.05	0.61	-3511	5303	5266	5233	5196	5163	5265	5195	182	1560	500	3870	10	1	36338727	1897	15.72	2.13	12	0.03	332.00	2447.00	7370	20230413	-29.17	4995	20231026	4.50	5450	-4.22	20240102	5010	4.19	20240108	7370	-29.17	20230413	4995	4.50	20231026	1.59	N	225530	500	181 억	221552	N	N	N	N
39	20240115	150953	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5240	10	2	0.19	57354750	10962	92.67	5260	5260	5220	6790	3670	5230	5232.14	0.61	-3478	5303	5266	5233	5196	5163	5265	5195	182	1560	500	3870	10	1	36338727	1904	15.78	2.14	12	0.03	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	5450	-3.85	20240102	5010	4.59	20240108	7370	-28.90	20230413	4995	4.90	20231026	1.59	N	225530	500	181 억	221552	N	N	N	N
40	20240115	140952	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5230	0	3	0.00	39656110	7575	64.04	5260	5260	5220	6790	3670	5230	5235.13	0.61	-2354	5303	5266	5233	5196	5163	5265	5195	182	1560	500	3870	10	1	36338727	1901	15.75	2.14	12	0.02	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5010	4.39	20240108	7370	-29.04	20230413	4995	4.70	20231026	1.59	N	225530	500	181 억	221552	N	N	N	N
41	20240115	130950	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5240	10	2	0.19	32689280	6243	52.78	5260	5260	5220	6790	3670	5230	5236.15	0.61	-1445	5303	5266	5233	5196	5163	5265	5195	182	1560	500	3870	10	1	36338727	1904	15.78	2.14	12	0.02	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	5450	-3.85	20240102	5010	4.59	20240108	7370	-28.90	20230413	4995	4.90	20231026	1.59	N	225530	500	181 억	221552	N	N	N	N
42	20240115	120952	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5220	-10	5	-0.19	26381010	5038	42.59	5260	5260	5220	6790	3670	5230	5236.41	0.61	-1166	5303	5266	5233	5196	5163	5265	5195	182	1560	500	3870	10	1	36338727	1897	15.72	2.13	12	0.01	332.00	2447.00	7370	20230413	-29.17	4995	20231026	4.50	5450	-4.22	20240102	5010	4.19	20240108	7370	-29.17	20230413	4995	4.50	20231026	1.59	N	225530	500	181 억	221552	N	N	N	N
43	20240115	110951	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5240	10	2	0.19	24582690	4694	39.68	5260	5260	5220	6790	3670	5230	5237.05	0.61	-1004	5303	5266	5233	5196	5163	5265	5195	182	1560	500	3870	10	1	36338727	1904	15.78	2.14	12	0.01	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	5450	-3.85	20240102	5010	4.59	20240108	7370	-28.90	20230413	4995	4.90	20231026	1.59	N	225530	500	181 억	221552	N	N	N	N
44	20240115	100948	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5250	20	2	0.38	4835150	920	7.78	5260	5260	5240	6790	3670	5230	5255.60	0.61	-422	5303	5266	5233	5196	5163	5265	5195	182	1560	500	3870	10	1	36338727	1908	15.81	2.15	12	0.00	332.00	2447.00	7370	20230413	-28.77	4995	20231026	5.11	5450	-3.67	20240102	5010	4.79	20240108	7370	-28.77	20230413	4995	5.11	20231026	1.59	N	225530	500	181 억	221552	N	N	N	N
45	20240115	090950	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5260	30	2	0.57	1083560	206	1.74	5260	5260	5260	6790	3670	5230	5260.00	0.61	-175	5303	5266	5233	5196	5163	5265	5195	182	1560	500	3870	10	1	36338727	1911	15.84	2.15	12	0.00	332.00	2447.00	7370	20230413	-28.63	4995	20231026	5.31	5450	-3.49	20240102	5010	4.99	20240108	7370	-28.63	20230413	4995	5.31	20231026	1.59	N	225530	500	181 억	221552	N	N	N	N
46	20240112	161002	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5230	0	3	0.00	61721270	11813	88.61	5230	5270	5200	6790	3670	5230	5224.86	0.62	-2379	5336	5282	5246	5192	5156	5265	5175	182	1560	500	3870	10	1	36338727	1901	15.75	2.14	12	0.03	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5010	4.39	20240108	7370	-29.04	20230413	4995	4.70	20231026	1.59	N	225530	500	181 억	223930	N	N	N	N
47	20240112	150949	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5210	-20	5	-0.38	61606230	11791	88.44	5230	5270	5200	6790	3670	5230	5224.85	0.62	-2378	5336	5282	5246	5192	5156	5265	5175	182	1560	500	3870	10	1	36338727	1893	15.69	2.13	12	0.03	332.00	2447.00	7370	20230413	-29.31	4995	20231026	4.30	5450	-4.40	20240102	5010	3.99	20240108	7370	-29.31	20230413	4995	4.30	20231026	1.59	N	225530	500	181 억	223930	N	N	N	N
48	20240112	140948	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5220	-10	5	-0.19	54991200	10523	78.93	5230	5270	5200	6790	3670	5230	5225.81	0.62	-2062	5336	5282	5246	5192	5156	5265	5175	182	1560	500	3870	10	1	36338727	1897	15.72	2.13	12	0.03	332.00	2447.00	7370	20230413	-29.17	4995	20231026	4.50	5450	-4.22	20240102	5010	4.19	20240108	7370	-29.17	20230413	4995	4.50	20231026	1.59	N	225530	500	181 억	223930	N	N	N	N
49	20240112	130944	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5240	10	2	0.19	51855490	9923	74.43	5230	5270	5200	6790	3670	5230	5225.79	0.62	-2059	5336	5282	5246	5192	5156	5265	5175	182	1560	500	3870	10	1	36338727	1904	15.78	2.14	12	0.03	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	5450	-3.85	20240102	5010	4.59	20240108	7370	-28.90	20230413	4995	4.90	20231026	1.59	N	225530	500	181 억	223930	N	N	N	N
50	20240112	120948	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5230	0	3	0.00	44168800	8453	63.40	5230	5270	5200	6790	3670	5230	5225.22	0.62	-2490	5336	5282	5246	5192	5156	5265	5175	182	1560	500	3870	10	1	36338727	1901	15.75	2.14	12	0.02	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5010	4.39	20240108	7370	-29.04	20230413	4995	4.70	20231026	1.59	N	225530	500	181 억	223930	N	N	N	N
51	20240112	110943	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5230	0	3	0.00	32310180	6191	46.44	5230	5260	5200	6790	3670	5230	5218.90	0.62	-1861	5336	5282	5246	5192	5156	5265	5175	182	1560	500	3870	10	1	36338727	1901	15.75	2.14	12	0.02	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5010	4.39	20240108	7370	-29.04	20230413	4995	4.70	20231026	1.59	N	225530	500	181 억	223930	N	N	N	N
52	20240112	100943	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5230	0	3	0.00	30705250	5883	44.13	5230	5260	5210	6790	3670	5230	5219.32	0.62	-1783	5336	5282	5246	5192	5156	5265	5175	182	1560	500	3870	10	1	36338727	1901	15.75	2.14	12	0.02	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5010	4.39	20240108	7370	-29.04	20230413	4995	4.70	20231026	1.59	N	225530	500	181 억	223930	N	N	N	N
53	20240112	090946	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5260	30	2	0.57	6821370	1304	9.78	5230	5260	5220	6790	3670	5230	5231.11	0.62	519	5336	5282	5246	5192	5156	5265	5175	182	1560	500	3870	10	1	36338727	1911	15.84	2.15	12	0.00	332.00	2447.00	7370	20230413	-28.63	4995	20231026	5.31	5450	-3.49	20240102	5010	4.99	20240108	7370	-28.63	20230413	4995	5.31	20231026	1.59	N	225530	500	181 억	223930	N	N	N	N
54	20240111	160939	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5230	-10	5	-0.19	69878310	13311	139.12	5240	5300	5210	6810	3670	5240	5249.67	0.62	-2468	5340	5290	5240	5190	5140	5315	5215	182	1570	500	3870	10	1	36338727	1901	15.75	2.14	12	0.04	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5010	4.39	20240108	7370	-29.04	20230413	4995	4.70	20231026	1.59	N	225530	500	181 억	226399	N	N	N	N
55	20240111	150946	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5230	-10	5	-0.19	66957930	12753	133.29	5240	5300	5210	6810	3670	5240	5250.37	0.62	-2497	5340	5290	5240	5190	5140	5315	5215	182	1570	500	3870	10	1	36338727	1901	15.75	2.14	12	0.04	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5010	4.39	20240108	7370	-29.04	20230413	4995	4.70	20231026	1.59	N	225530	500	181 억	226399	N	N	N	N
56	20240111	140943	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5250	10	2	0.19	53955860	10274	107.38	5240	5300	5210	6810	3670	5240	5251.69	0.62	-2257	5340	5290	5240	5190	5140	5315	5215	182	1570	500	3870	10	1	36338727	1908	15.81	2.15	12	0.03	332.00	2447.00	7370	20230413	-28.77	4995	20231026	5.11	5450	-3.67	20240102	5010	4.79	20240108	7370	-28.77	20230413	4995	5.11	20231026	1.59	N	225530	500	181 억	226399	N	N	N	N
57	20240111	130940	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5260	20	2	0.38	44643100	8494	88.78	5240	5300	5210	6810	3670	5240	5255.84	0.62	-2257	5340	5290	5240	5190	5140	5315	5215	182	1570	500	3870	10	1	36338727	1911	15.84	2.15	12	0.02	332.00	2447.00	7370	20230413	-28.63	4995	20231026	5.31	5450	-3.49	20240102	5010	4.99	20240108	7370	-28.63	20230413	4995	5.31	20231026	1.59	N	225530	500	181 억	226399	N	N	N	N
58	20240111	120941	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5280	40	2	0.76	38505470	7329	76.60	5240	5300	5210	6810	3670	5240	5253.85	0.62	-1766	5340	5290	5240	5190	5140	5315	5215	182	1570	500	3870	10	1	36338727	1919	15.90	2.16	12	0.02	332.00	2447.00	7370	20230413	-28.36	4995	20231026	5.71	5450	-3.12	20240102	5010	5.39	20240108	7370	-28.36	20230413	4995	5.71	20231026	1.59	N	225530	500	181 억	226399	N	N	N	N
59	20240111	110942	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5240	0	3	0.00	10088330	1927	20.14	5240	5280	5210	6810	3670	5240	5235.25	0.62	-166	5340	5290	5240	5190	5140	5315	5215	182	1570	500	3870	10	1	36338727	1904	15.78	2.14	12	0.01	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	5450	-3.85	20240102	5010	4.59	20240108	7370	-28.90	20230413	4995	4.90	20231026	1.59	N	225530	500	181 억	226399	N	N	N	N
60	20240111	100941	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5270	30	2	0.57	7309070	1396	14.59	5240	5280	5210	6810	3670	5240	5235.72	0.62	-164	5340	5290	5240	5190	5140	5315	5215	182	1570	500	3870	10	1	36338727	1915	15.87	2.15	12	0.00	332.00	2447.00	7370	20230413	-28.49	4995	20231026	5.51	5450	-3.30	20240102	5010	5.19	20240108	7370	-28.49	20230413	4995	5.51	20231026	1.59	N	225530	500	181 억	226399	N	N	N	N
61	20240111	090942	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5210	-30	5	-0.57	927710	178	1.86	5240	5240	5210	6810	3670	5240	5211.85	0.62	0	5340	5290	5240	5190	5140	5315	5215	182	1570	500	3870	10	1	36338727	1893	15.69	2.13	12	0.00	332.00	2447.00	7370	20230413	-29.31	4995	20231026	4.30	5450	-4.40	20240102	5010	3.99	20240108	7370	-29.31	20230413	4995	4.30	20231026	1.59	N	225530	500	181 억	226399	N	N	N	N
62	20240110	160938	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5240	0	3	0.00	49899460	9567	45.79	5230	5290	5190	6810	3670	5240	5215.79	0.63	-1688	5280	5260	5230	5210	5180	5270	5220	182	1570	500	3870	10	1	36338727	1904	15.78	2.14	12	0.03	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	5450	-3.85	20240102	5010	4.59	20240108	7370	-28.90	20230413	4995	4.90	20231026	1.61	N	225530	500	181 억	228087	N	N	N	N
63	20240110	150940	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5210	-30	5	-0.57	46751850	8964	42.91	5230	5290	5190	6810	3670	5240	5215.51	0.63	-1249	5280	5260	5230	5210	5180	5270	5220	182	1570	500	3870	10	1	36338727	1893	15.69	2.13	12	0.02	332.00	2447.00	7370	20230413	-29.31	4995	20231026	4.30	5450	-4.40	20240102	5010	3.99	20240108	7370	-29.31	20230413	4995	4.30	20231026	1.61	N	225530	500	181 억	228087	N	N	N	N
64	20240110	140942	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5200	-40	5	-0.76	33556170	6434	30.80	5230	5290	5200	6810	3670	5240	5215.44	0.63	-76	5280	5260	5230	5210	5180	5270	5220	182	1570	500	3870	10	1	36338727	1890	15.66	2.13	12	0.02	332.00	2447.00	7370	20230413	-29.44	4995	20231026	4.10	5450	-4.59	20240102	5010	3.79	20240108	7370	-29.44	20230413	4995	4.10	20231026	1.61	N	225530	500	181 억	228087	N	N	N	N
65	20240110	130938	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5220	-20	5	-0.38	28577750	5477	26.22	5230	5290	5200	6810	3670	5240	5217.77	0.63	-37	5280	5260	5230	5210	5180	5270	5220	182	1570	500	3870	10	1	36338727	1897	15.72	2.13	12	0.02	332.00	2447.00	7370	20230413	-29.17	4995	20231026	4.50	5450	-4.22	20240102	5010	4.19	20240108	7370	-29.17	20230413	4995	4.50	20231026	1.61	N	225530	500	181 억	228087	N	N	N	N
66	20240110	120940	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5230	-10	5	-0.19	28190970	5403	25.86	5230	5290	5200	6810	3670	5240	5217.65	0.63	-2	5280	5260	5230	5210	5180	5270	5220	182	1570	500	3870	10	1	36338727	1901	15.75	2.14	12	0.01	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5010	4.39	20240108	7370	-29.04	20230413	4995	4.70	20231026	1.61	N	225530	500	181 억	228087	N	N	N	N
67	20240110	110939	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5210	-30	5	-0.57	17905960	3429	16.41	5230	5290	5200	6810	3670	5240	5221.92	0.63	-122	5280	5260	5230	5210	5180	5270	5220	182	1570	500	3870	10	1	36338727	1893	15.69	2.13	12	0.01	332.00	2447.00	7370	20230413	-29.31	4995	20231026	4.30	5450	-4.40	20240102	5010	3.99	20240108	7370	-29.31	20230413	4995	4.30	20231026	1.61	N	225530	500	181 억	228087	N	N	N	N
68	20240110	100938	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5230	-10	5	-0.19	11042380	2113	10.11	5230	5290	5200	6810	3670	5240	5225.93	0.63	-124	5280	5260	5230	5210	5180	5270	5220	182	1570	500	3870	10	1	36338727	1901	15.75	2.14	12	0.01	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5010	4.39	20240108	7370	-29.04	20230413	4995	4.70	20231026	1.61	N	225530	500	181 억	228087	N	N	N	N
69	20240110	090938	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5250	10	2	0.19	2982950	566	2.71	5230	5290	5230	6810	3670	5240	5270.23	0.63	-60	5280	5260	5230	5210	5180	5270	5220	182	1570	500	3870	10	1	36338727	1908	15.81	2.15	12	0.00	332.00	2447.00	7370	20230413	-28.77	4995	20231026	5.11	5450	-3.67	20240102	5010	4.79	20240108	7370	-28.77	20230413	4995	5.11	20231026	1.61	N	225530	500	181 억	228087	N	N	N	N
70	20240109	160936	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5240	60	2	1.16	109134610	20891	49.26	5220	5250	5200	6730	3630	5180	5224.00	0.62	3394	5413	5296	5153	5036	4893	5225	4965	182	1550	500	3830	10	1	36338727	1904	15.78	2.14	12	0.06	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	5450	-3.85	20240102	5010	4.59	20240108	7370	-28.90	20230413	4995	4.90	20231026	1.61	N	225530	500	181 억	224693	N	N	N	N
71	20240109	150938	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5230	50	2	0.97	100453390	19233	45.35	5220	5250	5200	6730	3630	5180	5222.97	0.62	3141	5413	5296	5153	5036	4893	5225	4965	182	1550	500	3830	10	1	36338727	1901	15.75	2.14	12	0.05	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5010	4.39	20240108	7370	-29.04	20230413	4995	4.70	20231026	1.61	N	225530	500	181 억	224693	N	N	N	N
72	20240109	140937	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5230	50	2	0.97	82136250	15718	37.07	5220	5250	5200	6730	3630	5180	5225.62	0.62	2837	5413	5296	5153	5036	4893	5225	4965	182	1550	500	3830	10	1	36338727	1901	15.75	2.14	12	0.04	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5010	4.39	20240108	7370	-29.04	20230413	4995	4.70	20231026	1.61	N	225530	500	181 억	224693	N	N	N	N
73	20240109	130936	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5220	40	2	0.77	68447080	13097	30.88	5220	5250	5200	6730	3630	5180	5226.16	0.62	1948	5413	5296	5153	5036	4893	5225	4965	182	1550	500	3830	10	1	36338727	1897	15.72	2.13	12	0.04	332.00	2447.00	7370	20230413	-29.17	4995	20231026	4.50	5450	-4.22	20240102	5010	4.19	20240108	7370	-29.17	20230413	4995	4.50	20231026	1.61	N	225530	500	181 억	224693	N	N	N	N
74	20240109	120944	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5240	60	2	1.16	62034400	11870	27.99	5220	5250	5200	6730	3630	5180	5226.15	0.62	1447	5413	5296	5153	5036	4893	5225	4965	182	1550	500	3830	10	1	36338727	1904	15.78	2.14	12	0.03	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	5450	-3.85	20240102	5010	4.59	20240108	7370	-28.90	20230413	4995	4.90	20231026	1.61	N	225530	500	181 억	224693	N	N	N	N
75	20240109	110939	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5240	60	2	1.16	38355610	7346	17.32	5220	5250	5200	6730	3630	5180	5221.29	0.62	-78	5413	5296	5153	5036	4893	5225	4965	182	1550	500	3830	10	1	36338727	1904	15.78	2.14	12	0.02	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	5450	-3.85	20240102	5010	4.59	20240108	7370	-28.90	20230413	4995	4.90	20231026	1.61	N	225530	500	181 억	224693	N	N	N	N
76	20240109	100937	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5230	50	2	0.97	36262380	6946	16.38	5220	5250	5200	6730	3630	5180	5220.61	0.62	-92	5413	5296	5153	5036	4893	5225	4965	182	1550	500	3830	10	1	36338727	1901	15.75	2.14	12	0.02	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5010	4.39	20240108	7370	-29.04	20230413	4995	4.70	20231026	1.61	N	225530	500	181 억	224693	N	N	N	N
77	20240109	090937	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5230	50	2	0.97	46990	9	0.02	5220	5230	5220	6730	3630	5180	5221.11	0.62	0	5413	5296	5153	5036	4893	5225	4965	182	1550	500	3830	10	1	36338727	1901	15.75	2.14	12	0.00	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5010	4.39	20240108	7370	-29.04	20230413	4995	4.70	20231026	1.61	N	225530	500	181 억	224693	N	N	N	N
78	20240108	160935	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5180	-60	5	-1.15	219477470	42376	313.08	5200	5270	5010	6810	3670	5240	5179.29	0.61	4158	5300	5270	5240	5210	5180	5285	5225	182	1570	500	3870	10	1	36338727	1882	15.60	2.12	12	0.12	332.00	2447.00	7370	20230413	-29.72	4995	20231026	3.70	5450	-4.95	20240102	5010	3.39	20240108	7370	-29.72	20230413	4995	3.70	20231026	1.61	N	225530	500	181 억	220535	N	N	N	N
79	20240108	150937	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5180	-60	5	-1.15	213737350	41268	304.90	5200	5270	5010	6810	3670	5240	5179.25	0.61	5051	5300	5270	5240	5210	5180	5285	5225	182	1570	500	3870	10	1	36338727	1882	15.60	2.12	12	0.11	332.00	2447.00	7370	20230413	-29.72	4995	20231026	3.70	5450	-4.95	20240102	5010	3.39	20240108	7370	-29.72	20230413	4995	3.70	20231026	1.61	N	225530	500	181 억	220535	N	N	N	N
80	20240108	140936	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5230	-10	5	-0.19	75315950	14368	106.15	5200	5270	5200	6810	3670	5240	5241.92	0.61	-120	5300	5270	5240	5210	5180	5285	5225	182	1570	500	3870	10	1	36338727	1901	15.75	2.14	12	0.04	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5150	1.55	20240104	7370	-29.04	20230413	4995	4.70	20231026	1.61	N	225530	500	181 억	220535	N	N	N	N
81	20240108	130935	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5220	-20	5	-0.38	75226900	14351	106.03	5200	5270	5200	6810	3670	5240	5241.93	0.61	-120	5300	5270	5240	5210	5180	5285	5225	182	1570	500	3870	10	1	36338727	1897	15.72	2.13	12	0.04	332.00	2447.00	7370	20230413	-29.17	4995	20231026	4.50	5450	-4.22	20240102	5150	1.36	20240104	7370	-29.17	20230413	4995	4.50	20231026	1.61	N	225530	500	181 억	220535	N	N	N	N
82	20240108	120936	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5260	20	2	0.38	58008840	11066	81.76	5200	5270	5200	6810	3670	5240	5242.08	0.61	94	5300	5270	5240	5210	5180	5285	5225	182	1570	500	3870	10	1	36338727	1911	15.84	2.15	12	0.03	332.00	2447.00	7370	20230413	-28.63	4995	20231026	5.31	5450	-3.49	20240102	5150	2.14	20240104	7370	-28.63	20230413	4995	5.31	20231026	1.61	N	225530	500	181 억	220535	N	N	N	N
83	20240108	110937	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5260	20	2	0.38	56553680	10789	79.71	5200	5270	5200	6810	3670	5240	5241.79	0.61	94	5300	5270	5240	5210	5180	5285	5225	182	1570	500	3870	10	1	36338727	1911	15.84	2.15	12	0.03	332.00	2447.00	7370	20230413	-28.63	4995	20231026	5.31	5450	-3.49	20240102	5150	2.14	20240104	7370	-28.63	20230413	4995	5.31	20231026	1.61	N	225530	500	181 억	220535	N	N	N	N
84	20240108	100937	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5250	10	2	0.19	41815950	7974	58.91	5200	5270	5200	6810	3670	5240	5244.04	0.61	-251	5300	5270	5240	5210	5180	5285	5225	182	1570	500	3870	10	1	36338727	1908	15.81	2.15	12	0.02	332.00	2447.00	7370	20230413	-28.77	4995	20231026	5.11	5450	-3.67	20240102	5150	1.94	20240104	7370	-28.77	20230413	4995	5.11	20231026	1.61	N	225530	500	181 억	220535	N	N	N	N
85	20240108	090935	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5260	20	2	0.38	25040310	4780	35.32	5200	5260	5200	6810	3670	5240	5238.56	0.61	-354	5300	5270	5240	5210	5180	5285	5225	182	1570	500	3870	10	1	36338727	1911	15.84	2.15	12	0.01	332.00	2447.00	7370	20230413	-28.63	4995	20231026	5.31	5450	-3.49	20240102	5150	2.14	20240104	7370	-28.63	20230413	4995	5.31	20231026	1.61	N	225530	500	181 억	220535	N	N	N	N
86	20240105	160935	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5240	30	2	0.58	70740120	13532	30.01	5210	5270	5210	6770	3650	5210	5227.62	0.63	-8090	5356	5282	5216	5142	5076	5250	5110	182	1560	500	3850	10	1	36338727	1904	15.78	2.14	12	0.04	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	5450	-3.85	20240102	5150	1.75	20240104	7370	-28.90	20230413	4995	4.90	20231026	1.62	N	225530	500	181 억	228620	N	N	N	N
87	20240105	150936	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5230	20	2	0.38	64442490	12326	27.33	5210	5270	5210	6770	3650	5210	5228.18	0.63	-8042	5356	5282	5216	5142	5076	5250	5110	182	1560	500	3850	10	1	36338727	1901	15.75	2.14	12	0.03	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5150	1.55	20240104	7370	-29.04	20230413	4995	4.70	20231026	1.62	N	225530	500	181 억	228620	N	N	N	N
88	20240105	140933	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5240	30	2	0.58	49168380	9402	20.85	5210	5270	5210	6770	3650	5210	5229.57	0.63	-5596	5356	5282	5216	5142	5076	5250	5110	182	1560	500	3850	10	1	36338727	1904	15.78	2.14	12	0.03	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	5450	-3.85	20240102	5150	1.75	20240104	7370	-28.90	20230413	4995	4.90	20231026	1.62	N	225530	500	181 억	228620	N	N	N	N
89	20240105	130934	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5220	10	2	0.19	31898900	6095	13.51	5210	5270	5210	6770	3650	5210	5233.62	0.63	-3753	5356	5282	5216	5142	5076	5250	5110	182	1560	500	3850	10	1	36338727	1897	15.72	2.13	12	0.02	332.00	2447.00	7370	20230413	-29.17	4995	20231026	4.50	5450	-4.22	20240102	5150	1.36	20240104	7370	-29.17	20230413	4995	4.50	20231026	1.62	N	225530	500	181 억	228620	N	N	N	N
90	20240105	120934	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5240	30	2	0.58	23780950	4543	10.07	5210	5270	5210	6770	3650	5210	5234.64	0.63	-2620	5356	5282	5216	5142	5076	5250	5110	182	1560	500	3850	10	1	36338727	1904	15.78	2.14	12	0.01	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	5450	-3.85	20240102	5150	1.75	20240104	7370	-28.90	20230413	4995	4.90	20231026	1.62	N	225530	500	181 억	228620	N	N	N	N
91	20240105	110932	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5240	30	2	0.58	21744430	4154	9.21	5210	5270	5210	6770	3650	5210	5234.58	0.63	-2348	5356	5282	5216	5142	5076	5250	5110	182	1560	500	3850	10	1	36338727	1904	15.78	2.14	12	0.01	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	5450	-3.85	20240102	5150	1.75	20240104	7370	-28.90	20230413	4995	4.90	20231026	1.62	N	225530	500	181 억	228620	N	N	N	N
92	20240105	100935	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5260	50	2	0.96	16835180	3216	7.13	5210	5270	5210	6770	3650	5210	5234.82	0.63	-1561	5356	5282	5216	5142	5076	5250	5110	182	1560	500	3850	10	1	36338727	1911	15.84	2.15	12	0.01	332.00	2447.00	7370	20230413	-28.63	4995	20231026	5.31	5450	-3.49	20240102	5150	2.14	20240104	7370	-28.63	20230413	4995	5.31	20231026	1.62	N	225530	500	181 억	228620	N	N	N	N
93	20240105	090933	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5230	20	2	0.38	1345290	258	0.57	5210	5250	5210	6770	3650	5210	5214.30	0.63	-8	5356	5282	5216	5142	5076	5250	5110	182	1560	500	3850	10	1	36338727	1901	15.75	2.14	12	0.00	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5150	1.55	20240104	7370	-29.04	20230413	4995	4.70	20231026	1.62	N	225530	500	181 억	228620	N	N	N	N
94	20240104	160930	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5210	-100	5	-1.88	235332580	44994	147.90	5250	5290	5150	6900	3720	5310	5230.47	0.63	-2046	5403	5356	5303	5256	5203	5330	5230	182	1590	500	3920	10	1	36338727	1893	15.69	2.13	12	0.12	332.00	2447.00	7370	20230413	-29.31	4995	20231026	4.30	5450	-4.40	20240102	5150	1.17	20240104	7370	-29.31	20230413	4995	4.30	20231026	1.62	N	225530	500	181 억	230625	N	N	N	N
95	20240104	150932	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5250	-60	5	-1.13	217478570	41577	136.67	5250	5290	5150	6900	3720	5310	5230.74	0.63	-939	5403	5356	5303	5256	5203	5330	5230	182	1590	500	3920	10	1	36338727	1908	15.81	2.15	12	0.11	332.00	2447.00	7370	20230413	-28.77	4995	20231026	5.11	5450	-3.67	20240102	5150	1.94	20240104	7370	-28.77	20230413	4995	5.11	20231026	1.62	N	225530	500	181 억	230625	N	N	N	N
96	20240104	140932	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5250	-60	5	-1.13	196589400	37590	123.56	5250	5290	5150	6900	3720	5310	5229.83	0.63	1035	5403	5356	5303	5256	5203	5330	5230	182	1590	500	3920	10	1	36338727	1908	15.81	2.15	12	0.10	332.00	2447.00	7370	20230413	-28.77	4995	20231026	5.11	5450	-3.67	20240102	5150	1.94	20240104	7370	-28.77	20230413	4995	5.11	20231026	1.62	N	225530	500	181 억	230625	N	N	N	N
97	20240104	130932	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5230	-80	5	-1.51	189571520	36249	119.15	5250	5290	5150	6900	3720	5310	5229.70	0.63	869	5403	5356	5303	5256	5203	5330	5230	182	1590	500	3920	10	1	36338727	1901	15.75	2.14	12	0.10	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5150	1.55	20240104	7370	-29.04	20230413	4995	4.70	20231026	1.62	N	225530	500	181 억	230625	N	N	N	N
98	20240104	120930	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5240	-70	5	-1.32	171075640	32719	107.55	5250	5290	5150	6900	3720	5310	5228.63	0.63	1790	5403	5356	5303	5256	5203	5330	5230	182	1590	500	3920	10	1	36338727	1904	15.78	2.14	12	0.09	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	5450	-3.85	20240102	5150	1.75	20240104	7370	-28.90	20230413	4995	4.90	20231026	1.62	N	225530	500	181 억	230625	N	N	N	N
99	20240104	110929	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5230	-80	5	-1.51	161664090	30921	101.64	5250	5290	5150	6900	3720	5310	5228.29	0.63	2155	5403	5356	5303	5256	5203	5330	5230	182	1590	500	3920	10	1	36338727	1901	15.75	2.14	12	0.09	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	5450	-4.04	20240102	5150	1.55	20240104	7370	-29.04	20230413	4995	4.70	20231026	1.62	N	225530	500	181 억	230625	N	N	N	N
100	20240104	100928	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5250	-60	5	-1.13	116668690	22311	73.34	5250	5290	5150	6900	3720	5310	5229.20	0.63	1448	5403	5356	5303	5256	5203	5330	5230	182	1590	500	3920	10	1	36338727	1908	15.81	2.15	12	0.06	332.00	2447.00	7370	20230413	-28.77	4995	20231026	5.11	5450	-3.67	20240102	5150	1.94	20240104	7370	-28.77	20230413	4995	5.11	20231026	1.62	N	225530	500	181 억	230625	N	N	N	N
101	20240104	090932	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5260	-50	5	-0.94	18267920	3472	11.41	5250	5290	5250	6900	3720	5310	5261.50	0.63	571	5403	5356	5303	5256	5203	5330	5230	182	1590	500	3920	10	1	36338727	1911	15.84	2.15	12	0.01	332.00	2447.00	7370	20230413	-28.63	4995	20231026	5.31	5450	-3.49	20240102	5250	0.19	20240104	7370	-28.63	20230413	4995	5.31	20231026	1.62	N	225530	500	181 억	230625	N	N	N	N
102	20240103	160928	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5310	-60	5	-1.12	161185460	30420	94.70	5350	5350	5250	6980	3760	5370	5298.65	0.63	587	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1930	15.99	2.17	12	0.08	332.00	2447.00	7370	20230413	-27.95	4995	20231026	6.31	5450	-2.57	20240102	5250	1.14	20240103	7370	-27.95	20230413	4995	6.31	20231026	1.63	N	225530	500	181 억	230038	N	N	N	N
103	20240103	150926	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5310	-60	5	-1.12	118707780	22369	69.63	5350	5350	5270	6980	3760	5370	5306.80	0.63	587	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1930	15.99	2.17	12	0.06	332.00	2447.00	7370	20230413	-27.95	4995	20231026	6.31	5450	-2.57	20240102	5270	0.76	20240103	7370	-27.95	20230413	4995	6.31	20231026	1.63	N	225530	500	181 억	230038	N	N	N	N
104	20240103	140924	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5330	-40	5	-0.74	81943050	15433	48.04	5350	5350	5270	6980	3760	5370	5309.60	0.63	1012	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1937	16.05	2.18	12	0.04	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	5450	-2.20	20240102	5270	1.14	20240103	7370	-27.68	20230413	4995	6.71	20231026	1.63	N	225530	500	181 억	230038	N	N	N	N
105	20240103	130926	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5330	-40	5	-0.74	80530620	15168	47.22	5350	5350	5270	6980	3760	5370	5309.24	0.63	1091	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1937	16.05	2.18	12	0.04	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	5450	-2.20	20240102	5270	1.14	20240103	7370	-27.68	20230413	4995	6.71	20231026	1.63	N	225530	500	181 억	230038	N	N	N	N
106	20240103	120930	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5320	-50	5	-0.93	78493110	14784	46.02	5350	5350	5270	6980	3760	5370	5309.33	0.63	1139	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1933	16.02	2.17	12	0.04	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	5450	-2.39	20240102	5270	0.95	20240103	7370	-27.82	20230413	4995	6.51	20231026	1.63	N	225530	500	181 억	230038	N	N	N	N
107	20240103	110925	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5310	-60	5	-1.12	71961950	13553	42.19	5350	5350	5270	6980	3760	5370	5309.67	0.63	1133	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1930	15.99	2.17	12	0.04	332.00	2447.00	7370	20230413	-27.95	4995	20231026	6.31	5450	-2.57	20240102	5270	0.76	20240103	7370	-27.95	20230413	4995	6.31	20231026	1.63	N	225530	500	181 억	230038	N	N	N	N
108	20240103	100925	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5330	-40	5	-0.74	29815780	5600	17.43	5350	5350	5320	6980	3760	5370	5324.25	0.63	863	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1937	16.05	2.18	12	0.02	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	5450	-2.20	20240102	5320	0.19	20240103	7370	-27.68	20230413	4995	6.71	20231026	1.63	N	225530	500	181 억	230038	N	N	N	N
109	20240103	090926	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5320	-50	5	-0.93	1772690	333	1.04	5350	5350	5320	6980	3760	5370	5323.39	0.63	-9	5503	5436	5383	5316	5263	5410	5290	182	1610	500	3970	10	1	36338727	1933	16.02	2.17	12	0.00	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	5450	-2.39	20240102	5320	0.00	20240103	7370	-27.82	20230413	4995	6.51	20231026	1.63	N	225530	500	181 억	230038	N	N	N	N
110	20240102	160924	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5370	-50	5	-0.92	172773060	32124	159.88	5420	5450	5330	7040	3800	5420	5378.32	0.63	-85	5473	5446	5403	5376	5333	5460	5390	182	1620	500	4010	10	1	36338727	1951	16.17	2.19	12	0.09	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	5450	-1.47	20240102	5330	0.75	20240102	7370	-27.14	20230413	4995	7.51	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N
111	20240102	150923	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5370	-50	5	-0.92	161989580	30116	149.88	5420	5450	5330	7040	3800	5420	5378.85	0.63	-28	5473	5446	5403	5376	5333	5460	5390	182	1620	500	4010	10	1	36338727	1951	16.17	2.19	12	0.08	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	5450	-1.47	20240102	5330	0.75	20240102	7370	-27.14	20230413	4995	7.51	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N
112	20240102	140924	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5370	-50	5	-0.92	101672930	18846	93.79	5420	5450	5370	7040	3800	5420	5394.93	0.63	-223	5473	5446	5403	5376	5333	5460	5390	182	1620	500	4010	10	1	36338727	1951	16.17	2.19	12	0.05	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	5450	-1.47	20240102	5370	0.00	20240102	7370	-27.14	20230413	4995	7.51	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N
113	20240102	130919	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5410	-10	5	-0.18	47080460	8700	43.30	5420	5450	5390	7040	3800	5420	5411.55	0.63	-271	5473	5446	5403	5376	5333	5460	5390	182	1620	500	4010	10	1	36338727	1966	16.30	2.21	12	0.02	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	5450	-0.73	20240102	5390	0.37	20240102	7370	-26.59	20230413	4995	8.31	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N
114	20240102	120917	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5400	-20	5	-0.37	42537420	7858	39.11	5420	5450	5390	7040	3800	5420	5413.26	0.63	-367	5473	5446	5403	5376	5333	5460	5390	182	1620	500	4010	10	1	36338727	1962	16.27	2.21	12	0.02	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	5450	-0.92	20240102	5390	0.19	20240102	7370	-26.73	20230413	4995	8.11	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N
115	20240102	110917	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5390	-30	5	-0.55	42029870	7764	38.64	5420	5450	5390	7040	3800	5420	5413.43	0.63	-367	5473	5446	5403	5376	5333	5460	5390	182	1620	500	4010	10	1	36338727	1959	16.23	2.20	12	0.02	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	5450	-1.10	20240102	5390	0.00	20240102	7370	-26.87	20230413	4995	7.91	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N
116	20240102	100908	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5450	30	2	0.55	7520200	1385	6.89	5420	5450	5400	7040	3800	5420	5429.75	0.63	-603	5473	5446	5403	5376	5333	5460	5390	182	1620	500	4010	10	1	36338727	1980	16.42	2.23	12	0.00	332.00	2447.00	7370	20230413	-26.05	4995	20231026	9.11	5450	0.00	20240102	5400	0.93	20240102	7370	-26.05	20230413	4995	9.11	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N
117	20240102	090857	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5420	0	3	0.00	0	0	0.00	0	0	0	7040	3800	5420	0.00	0.63	0	5473	5446	5403	5376	5333	5460	5390	182	1620	500	4010	10	1	36338727	1970	16.33	2.21	12	0.00	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	0	0.00	0	0	0.00	0	7370	-26.46	20230413	4995	8.51	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History