KissMeData/031330/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

49 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	foreignNetBuyingQuantity	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120409	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2785	-10	5	-0.36	214792815	77344	32.03	2765	2790	2765	3630	1960	2795	2777.11	4.02	0	-4454	2838	2816	2778	2756	2718	2827	2767	500	835	500	2010	5	1	99995067	2785	4.82	0.76	12	0.08	578.00	3685.00	3270	20230530	-14.83	2380	20230817	17.02	2865	-2.79	20240102	2665	4.50	20240118	3270	-14.83	20230530	2380	17.02	20230817	1.24	N	031330	500	499 억	4017630	N	N	44	N	N
3	20240123	110408	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2780	-15	5	-0.54	172652455	62164	25.74	2765	2790	2765	3630	1960	2795	2777.37	4.02	0	-6236	2838	2816	2778	2756	2718	2827	2767	500	835	500	2010	5	1	99995067	2780	4.81	0.75	12	0.06	578.00	3685.00	3270	20230530	-14.98	2380	20230817	16.81	2865	-2.97	20240102	2665	4.32	20240118	3270	-14.98	20230530	2380	16.81	20230817	1.24	N	031330	500	499 억	4017630	N	N	44	N	N
4	20240123	100407	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2790	-5	5	-0.18	97319520	35047	14.51	2765	2790	2765	3630	1960	2795	2776.83	4.02	0	3056	2838	2816	2778	2756	2718	2827	2767	500	835	500	2010	5	1	99995067	2790	4.83	0.76	12	0.04	578.00	3685.00	3270	20230530	-14.68	2380	20230817	17.23	2865	-2.62	20240102	2665	4.69	20240118	3270	-14.68	20230530	2380	17.23	20230817	1.24	N	031330	500	499 억	4017630	N	N	44	N	N
5	20240123	090408	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2790	-5	5	-0.18	33635285	12158	5.03	2765	2790	2765	3630	1960	2795	2766.51	4.02	0	4412	2838	2816	2778	2756	2718	2827	2767	500	835	500	2010	5	1	99995067	2790	4.83	0.76	12	0.01	578.00	3685.00	3270	20230530	-14.68	2380	20230817	17.23	2865	-2.62	20240102	2665	4.69	20240118	3270	-14.68	20230530	2380	17.23	20230817	1.24	N	031330	500	499 억	4017630	N	N	44	N	N
6	20240119	160404	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2725	50	2	1.87	364714200	134308	143.34	2690	2735	2685	3475	1875	2675	2716.12	3.96	0	36690	2728	2701	2683	2656	2638	2697	2652	500	800	500	1920	5	1	99995067	2725	4.71	0.74	12	0.13	578.00	3685.00	3270	20230530	-16.67	2380	20230817	14.50	2865	-4.89	20240102	2665	2.25	20240118	3270	-16.67	20230530	2380	14.50	20230817	1.28	N	031330	500	499 억	3962937	N	N	14	N	N
7	20240119	150406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2720	45	2	1.68	346433560	127594	136.18	2690	2735	2685	3475	1875	2675	2715.76	3.96	0	37054	2728	2701	2683	2656	2638	2697	2652	500	800	500	1920	5	1	99995067	2720	4.71	0.74	12	0.13	578.00	3685.00	3270	20230530	-16.82	2380	20230817	14.29	2865	-5.06	20240102	2665	2.06	20240118	3270	-16.82	20230530	2380	14.29	20230817	1.28	N	031330	500	499 억	3962937	N	N	38	N	N
8	20240119	140405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2705	30	2	1.12	295529460	108795	116.11	2690	2735	2685	3475	1875	2675	2717.16	3.96	0	27443	2728	2701	2683	2656	2638	2697	2652	500	800	500	1920	5	1	99995067	2705	4.68	0.73	12	0.11	578.00	3685.00	3270	20230530	-17.28	2380	20230817	13.66	2865	-5.58	20240102	2665	1.50	20240118	3270	-17.28	20230530	2380	13.66	20230817	1.28	N	031330	500	499 억	3962937	N	N	38	N	N
9	20240119	130406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2715	40	2	1.50	276000815	101588	108.42	2690	2735	2685	3475	1875	2675	2717.71	3.96	0	26852	2728	2701	2683	2656	2638	2697	2652	500	800	500	1920	5	1	99995067	2715	4.70	0.74	12	0.10	578.00	3685.00	3270	20230530	-16.97	2380	20230817	14.08	2865	-5.24	20240102	2665	1.88	20240118	3270	-16.97	20230530	2380	14.08	20230817	1.28	N	031330	500	499 억	3962937	N	N	38	N	N
10	20240119	120408	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2720	45	2	1.68	233306725	85839	91.61	2690	2735	2685	3475	1875	2675	2718.98	3.96	0	25651	2728	2701	2683	2656	2638	2697	2652	500	800	500	1920	5	1	99995067	2720	4.71	0.74	12	0.09	578.00	3685.00	3270	20230530	-16.82	2380	20230817	14.29	2865	-5.06	20240102	2665	2.06	20240118	3270	-16.82	20230530	2380	14.29	20230817	1.28	N	031330	500	499 억	3962937	N	N	38	N	N
11	20240119	110407	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2720	45	2	1.68	191380840	70410	75.15	2690	2735	2685	3475	1875	2675	2719.35	3.96	0	24472	2728	2701	2683	2656	2638	2697	2652	500	800	500	1920	5	1	99995067	2720	4.71	0.74	12	0.07	578.00	3685.00	3270	20230530	-16.82	2380	20230817	14.29	2865	-5.06	20240102	2665	2.06	20240118	3270	-16.82	20230530	2380	14.29	20230817	1.28	N	031330	500	499 억	3962937	N	N	38	N	N
12	20240119	100411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2735	60	2	2.24	109221440	40187	42.89	2690	2735	2685	3475	1875	2675	2720.07	3.96	0	18288	2728	2701	2683	2656	2638	2697	2652	500	800	500	1920	5	1	99995067	2735	4.73	0.74	12	0.04	578.00	3685.00	3270	20230530	-16.36	2380	20230817	14.92	2865	-4.54	20240102	2665	2.63	20240118	3270	-16.36	20230530	2380	14.92	20230817	1.28	N	031330	500	499 억	3962937	N	N	38	N	N
13	20240119	090405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2700	25	2	0.93	18413750	6843	7.30	2690	2705	2685	3475	1875	2675	2697.45	3.96	0	3401	2728	2701	2683	2656	2638	2697	2652	500	800	500	1920	5	1	99995067	2700	4.67	0.73	12	0.01	578.00	3685.00	3270	20230530	-17.43	2380	20230817	13.45	2865	-5.76	20240102	2665	1.31	20240118	3270	-17.43	20230530	2380	13.45	20230817	1.28	N	031330	500	499 억	3962937	N	N	38	N	N
14	20240118	160405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2675	0	3	0.00	248863355	92687	42.19	2675	2710	2665	3475	1875	2675	2685.04	3.97	0	-5277	2775	2725	2700	2650	2625	2712	2637	500	800	500	1920	5	1	99995067	2675	4.63	0.73	12	0.09	578.00	3685.00	3270	20230530	-18.20	2380	20230817	12.39	2865	-6.63	20240102	2665	0.38	20240118	3270	-18.20	20230530	2380	12.39	20230817	1.28	N	031330	500	499 억	3968215	N	N	38	N	N
15	20240118	150405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2675	0	3	0.00	222176490	82714	37.65	2675	2710	2665	3475	1875	2675	2686.08	3.97	0	-6248	2775	2725	2700	2650	2625	2712	2637	500	800	500	1920	5	1	99995067	2675	4.63	0.73	12	0.08	578.00	3685.00	3270	20230530	-18.20	2380	20230817	12.39	2865	-6.63	20240102	2665	0.38	20240118	3270	-18.20	20230530	2380	12.39	20230817	1.28	N	031330	500	499 억	3968215	N	N	21	N	N
16	20240118	140406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2680	5	2	0.19	204544265	76112	34.65	2675	2710	2665	3475	1875	2675	2687.41	3.97	0	-6187	2775	2725	2700	2650	2625	2712	2637	500	800	500	1920	5	1	99995067	2680	4.64	0.73	12	0.08	578.00	3685.00	3270	20230530	-18.04	2380	20230817	12.61	2865	-6.46	20240102	2665	0.56	20240118	3270	-18.04	20230530	2380	12.61	20230817	1.28	N	031330	500	499 억	3968215	N	N	21	N	N
17	20240118	130405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2705	30	2	1.12	120367240	44666	20.33	2675	2710	2670	3475	1875	2675	2694.83	3.97	0	-5519	2775	2725	2700	2650	2625	2712	2637	500	800	500	1920	5	1	99995067	2705	4.68	0.73	12	0.04	578.00	3685.00	3270	20230530	-17.28	2380	20230817	13.66	2865	-5.58	20240102	2670	1.31	20240118	3270	-17.28	20230530	2380	13.66	20230817	1.28	N	031330	500	499 억	3968215	N	N	21	N	N
18	20240118	120406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2690	15	2	0.56	105720230	39236	17.86	2675	2710	2670	3475	1875	2675	2694.47	3.97	0	-5147	2775	2725	2700	2650	2625	2712	2637	500	800	500	1920	5	1	99995067	2690	4.65	0.73	12	0.04	578.00	3685.00	3270	20230530	-17.74	2380	20230817	13.03	2865	-6.11	20240102	2670	0.75	20240118	3270	-17.74	20230530	2380	13.03	20230817	1.28	N	031330	500	499 억	3968215	N	N	21	N	N
19	20240118	110407	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2700	25	2	0.93	97480165	36178	16.47	2675	2710	2670	3475	1875	2675	2694.46	3.97	0	-3341	2775	2725	2700	2650	2625	2712	2637	500	800	500	1920	5	1	99995067	2700	4.67	0.73	12	0.04	578.00	3685.00	3270	20230530	-17.43	2380	20230817	13.45	2865	-5.76	20240102	2670	1.12	20240118	3270	-17.43	20230530	2380	13.45	20230817	1.28	N	031330	500	499 억	3968215	N	N	21	N	N
20	20240118	100405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2695	20	2	0.75	77042795	28613	13.02	2675	2700	2670	3475	1875	2675	2692.58	3.97	0	-2816	2775	2725	2700	2650	2625	2712	2637	500	800	500	1920	5	1	99995067	2695	4.66	0.73	12	0.03	578.00	3685.00	3270	20230530	-17.58	2380	20230817	13.24	2865	-5.93	20240102	2670	0.94	20240118	3270	-17.58	20230530	2380	13.24	20230817	1.28	N	031330	500	499 억	3968215	N	N	21	N	N
21	20240118	090404	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2680	5	2	0.19	9311865	3471	1.58	2675	2700	2670	3475	1875	2675	2682.76	3.97	0	-1436	2775	2725	2700	2650	2625	2712	2637	500	800	500	1920	5	1	99995067	2680	4.64	0.73	12	0.00	578.00	3685.00	3270	20230530	-18.04	2380	20230817	12.61	2865	-6.46	20240102	2670	0.37	20240118	3270	-18.04	20230530	2380	12.61	20230817	1.28	N	031330	500	499 억	3968215	N	N	21	N	N
22	20240117	160403	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2675	-75	5	-2.73	592426505	219547	198.81	2720	2750	2675	3575	1925	2750	2698.41	3.99	0	-24235	2800	2775	2750	2725	2700	2775	2725	500	825	500	1980	5	1	99995067	2675	4.63	0.73	12	0.22	578.00	3685.00	3270	20230530	-18.20	2380	20230817	12.39	2865	-6.63	20240102	2675	0.00	20240117	3270	-18.20	20230530	2380	12.39	20230817	1.29	N	031330	500	499 억	3991156	N	N	21	N	N
23	20240117	150406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2685	-65	5	-2.36	541978425	200713	181.76	2720	2750	2675	3575	1925	2750	2700.27	3.99	0	-23526	2800	2775	2750	2725	2700	2775	2725	500	825	500	1980	5	1	99995067	2685	4.65	0.73	12	0.20	578.00	3685.00	3270	20230530	-17.89	2380	20230817	12.82	2865	-6.28	20240102	2675	0.37	20240117	3270	-17.89	20230530	2380	12.82	20230817	1.29	N	031330	500	499 억	3991156	N	N	21	N	N
24	20240117	140404	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2695	-55	5	-2.00	496279590	183741	166.39	2720	2750	2675	3575	1925	2750	2700.97	3.99	0	-20705	2800	2775	2750	2725	2700	2775	2725	500	825	500	1980	5	1	99995067	2695	4.66	0.73	12	0.18	578.00	3685.00	3270	20230530	-17.58	2380	20230817	13.24	2865	-5.93	20240102	2675	0.75	20240117	3270	-17.58	20230530	2380	13.24	20230817	1.29	N	031330	500	499 억	3991156	N	N	21	N	N
25	20240117	130405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2690	-60	5	-2.18	450519280	166710	150.97	2720	2750	2675	3575	1925	2750	2702.41	3.99	0	-19025	2800	2775	2750	2725	2700	2775	2725	500	825	500	1980	5	1	99995067	2690	4.65	0.73	12	0.17	578.00	3685.00	3270	20230530	-17.74	2380	20230817	13.03	2865	-6.11	20240102	2675	0.56	20240117	3270	-17.74	20230530	2380	13.03	20230817	1.29	N	031330	500	499 억	3991156	N	N	21	N	N
26	20240117	120406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2690	-60	5	-2.18	407914445	150868	136.62	2720	2750	2675	3575	1925	2750	2703.78	3.99	0	-13645	2800	2775	2750	2725	2700	2775	2725	500	825	500	1980	5	1	99995067	2690	4.65	0.73	12	0.15	578.00	3685.00	3270	20230530	-17.74	2380	20230817	13.03	2865	-6.11	20240102	2675	0.56	20240117	3270	-17.74	20230530	2380	13.03	20230817	1.29	N	031330	500	499 억	3991156	N	N	21	N	N
27	20240117	110405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2690	-60	5	-2.18	342575770	126538	114.59	2720	2750	2685	3575	1925	2750	2707.30	3.99	0	-454	2800	2775	2750	2725	2700	2775	2725	500	825	500	1980	5	1	99995067	2690	4.65	0.73	12	0.13	578.00	3685.00	3270	20230530	-17.74	2380	20230817	13.03	2865	-6.11	20240102	2685	0.19	20240117	3270	-17.74	20230530	2380	13.03	20230817	1.29	N	031330	500	499 억	3991156	N	N	21	N	N
28	20240117	100403	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2710	-40	5	-1.45	223983725	82568	74.77	2720	2750	2685	3575	1925	2750	2712.72	3.99	0	5023	2800	2775	2750	2725	2700	2775	2725	500	825	500	1980	5	1	99995067	2710	4.69	0.74	12	0.08	578.00	3685.00	3270	20230530	-17.13	2380	20230817	13.87	2865	-5.41	20240102	2685	0.93	20240117	3270	-17.13	20230530	2380	13.87	20230817	1.29	N	031330	500	499 억	3991156	N	N	21	N	N
29	20240117	090405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2735	-15	5	-0.55	45212200	16616	15.05	2720	2750	2715	3575	1925	2750	2721.00	3.99	0	7405	2800	2775	2750	2725	2700	2775	2725	500	825	500	1980	5	1	99995067	2735	4.73	0.74	12	0.02	578.00	3685.00	3270	20230530	-16.36	2380	20230817	14.92	2865	-4.54	20240102	2715	0.74	20240117	3270	-16.36	20230530	2380	14.92	20230817	1.29	N	031330	500	499 억	3991156	N	N	21	N	N
30	20240116	160403	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	-20	5	-0.72	299342495	109218	64.76	2750	2775	2725	3600	1940	2770	2740.76	4.02	0	-28656	2830	2800	2775	2745	2720	2787	2732	500	830	500	1990	5	1	99995067	2750	4.76	0.75	12	0.11	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2865	-4.01	20240102	2725	0.92	20240116	3270	-15.90	20230530	2380	15.55	20230817	1.29	N	031330	500	499 억	4018648	N	N	21	N	N
31	20240116	150404	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-25	5	-0.90	295591655	107851	63.95	2750	2775	2725	3600	1940	2770	2740.74	4.02	0	-28001	2830	2800	2775	2745	2720	2787	2732	500	830	500	1990	5	1	99995067	2745	4.75	0.74	12	0.11	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	2865	-4.19	20240102	2725	0.73	20240116	3270	-16.06	20230530	2380	15.34	20230817	1.29	N	031330	500	499 억	4018648	N	N	11	N	N
32	20240116	140404	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	-20	5	-0.72	280876055	102480	60.76	2750	2775	2725	3600	1940	2770	2740.79	4.02	0	-25464	2830	2800	2775	2745	2720	2787	2732	500	830	500	1990	5	1	99995067	2750	4.76	0.75	12	0.10	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2865	-4.01	20240102	2725	0.92	20240116	3270	-15.90	20230530	2380	15.55	20230817	1.29	N	031330	500	499 억	4018648	N	N	11	N	N
33	20240116	130404	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2735	-35	5	-1.26	237637525	86693	51.40	2750	2775	2725	3600	1940	2770	2741.14	4.02	0	-17513	2830	2800	2775	2745	2720	2787	2732	500	830	500	1990	5	1	99995067	2735	4.73	0.74	12	0.09	578.00	3685.00	3270	20230530	-16.36	2380	20230817	14.92	2865	-4.54	20240102	2725	0.37	20240116	3270	-16.36	20230530	2380	14.92	20230817	1.29	N	031330	500	499 억	4018648	N	N	11	N	N
34	20240116	120404	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2725	-45	5	-1.62	215408690	78563	46.58	2750	2775	2725	3600	1940	2770	2741.86	4.02	0	-16256	2830	2800	2775	2745	2720	2787	2732	500	830	500	1990	5	1	99995067	2725	4.71	0.74	12	0.08	578.00	3685.00	3270	20230530	-16.67	2380	20230817	14.50	2865	-4.89	20240102	2725	0.00	20240116	3270	-16.67	20230530	2380	14.50	20230817	1.29	N	031330	500	499 억	4018648	N	N	11	N	N
35	20240116	110402	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2730	-40	5	-1.44	191058430	69648	41.29	2750	2775	2725	3600	1940	2770	2743.20	4.02	0	-14064	2830	2800	2775	2745	2720	2787	2732	500	830	500	1990	5	1	99995067	2730	4.72	0.74	12	0.07	578.00	3685.00	3270	20230530	-16.51	2380	20230817	14.71	2865	-4.71	20240102	2725	0.18	20240116	3270	-16.51	20230530	2380	14.71	20230817	1.29	N	031330	500	499 억	4018648	N	N	11	N	N
36	20240116	100403	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-25	5	-0.90	123851295	45056	26.71	2750	2775	2740	3600	1940	2770	2748.83	4.02	0	-11208	2830	2800	2775	2745	2720	2787	2732	500	830	500	1990	5	1	99995067	2745	4.75	0.74	12	0.05	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	2865	-4.19	20240102	2725	0.73	20240112	3270	-16.06	20230530	2380	15.34	20230817	1.29	N	031330	500	499 억	4018648	N	N	11	N	N
37	20240116	090401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	0	3	0.00	14377380	5218	3.09	2750	2770	2750	3600	1940	2770	2755.34	4.02	0	-1475	2830	2800	2775	2745	2720	2787	2732	500	830	500	1990	5	1	99995067	2770	4.79	0.75	12	0.01	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	2865	-3.32	20240102	2725	1.65	20240112	3270	-15.29	20230530	2380	16.39	20230817	1.29	N	031330	500	499 억	4018648	N	N	11	N	N
38	20240115	160402	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	5	2	0.18	463995790	167267	104.58	2775	2805	2750	3590	1940	2765	2773.99	4.03	0	-16302	2791	2777	2751	2737	2711	2785	2745	500	825	500	1990	5	1	99995067	2770	4.79	0.75	12	0.17	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	2865	-3.32	20240102	2725	1.65	20240112	3270	-15.29	20230530	2380	16.39	20230817	1.31	N	031330	500	499 억	4034506	N	N	11	N	N
39	20240115	150403	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	0	3	0.00	438832135	158154	98.88	2775	2805	2750	3590	1940	2765	2774.71	4.03	0	-15647	2791	2777	2751	2737	2711	2785	2745	500	825	500	1990	5	1	99995067	2765	4.78	0.75	12	0.16	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2865	-3.49	20240102	2725	1.47	20240112	3270	-15.44	20230530	2380	16.18	20230817	1.31	N	031330	500	499 억	4034506	N	N	25	N	N
40	20240115	140404	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	-5	5	-0.18	385448270	138799	86.78	2775	2805	2750	3590	1940	2765	2777.02	4.03	0	-10503	2791	2777	2751	2737	2711	2785	2745	500	825	500	1990	5	1	99995067	2760	4.78	0.75	12	0.14	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2865	-3.66	20240102	2725	1.28	20240112	3270	-15.60	20230530	2380	15.97	20230817	1.31	N	031330	500	499 억	4034506	N	N	25	N	N
41	20240115	130402	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	0	3	0.00	314861310	113214	70.78	2775	2805	2765	3590	1940	2765	2781.12	4.03	0	-5098	2791	2777	2751	2737	2711	2785	2745	500	825	500	1990	5	1	99995067	2765	4.78	0.75	12	0.11	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2865	-3.49	20240102	2725	1.47	20240112	3270	-15.44	20230530	2380	16.18	20230817	1.31	N	031330	500	499 억	4034506	N	N	25	N	N
42	20240115	120402	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	5	2	0.18	282197575	101414	63.41	2775	2805	2765	3590	1940	2765	2782.63	4.03	0	-36	2791	2777	2751	2737	2711	2785	2745	500	825	500	1990	5	1	99995067	2770	4.79	0.75	12	0.10	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	2865	-3.32	20240102	2725	1.65	20240112	3270	-15.29	20230530	2380	16.39	20230817	1.31	N	031330	500	499 억	4034506	N	N	25	N	N
43	20240115	110401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	5	2	0.18	236236835	84820	53.03	2775	2805	2765	3590	1940	2765	2785.15	4.03	0	1123	2791	2777	2751	2737	2711	2785	2745	500	825	500	1990	5	1	99995067	2770	4.79	0.75	12	0.08	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	2865	-3.32	20240102	2725	1.65	20240112	3270	-15.29	20230530	2380	16.39	20230817	1.31	N	031330	500	499 억	4034506	N	N	25	N	N
44	20240115	100401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2795	30	2	1.08	157295005	56451	35.29	2775	2805	2765	3590	1940	2765	2786.40	4.03	0	11294	2791	2777	2751	2737	2711	2785	2745	500	825	500	1990	5	1	99995067	2795	4.84	0.76	12	0.06	578.00	3685.00	3270	20230530	-14.53	2380	20230817	17.44	2865	-2.44	20240102	2725	2.57	20240112	3270	-14.53	20230530	2380	17.44	20230817	1.31	N	031330	500	499 억	4034506	N	N	25	N	N
45	20240115	090401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	0	3	0.00	18189335	6560	4.10	2775	2780	2765	3590	1940	2765	2772.76	4.03	0	-2754	2791	2777	2751	2737	2711	2785	2745	500	825	500	1990	5	1	99995067	2765	4.78	0.75	12	0.01	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2865	-3.49	20240102	2725	1.47	20240112	3270	-15.44	20230530	2380	16.18	20230817	1.31	N	031330	500	499 억	4034506	N	N	25	N	N
46	20240112	160400	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	10	2	0.36	436752515	158878	164.47	2755	2765	2725	3580	1930	2755	2748.97	4.04	0	-9069	2791	2772	2751	2732	2711	2775	2735	500	825	500	1980	5	1	99995067	2765	4.78	0.75	12	0.16	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2865	-3.49	20240102	2725	1.47	20240112	3270	-15.44	20230530	2380	16.18	20230817	1.30	N	031330	500	499 억	4043488	N	N	25	N	N
47	20240112	150401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	0	3	0.00	388676625	141442	146.42	2755	2765	2725	3580	1930	2755	2747.96	4.04	0	-9481	2791	2772	2751	2732	2711	2775	2735	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.14	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2865	-3.84	20240102	2725	1.10	20240112	3270	-15.75	20230530	2380	15.76	20230817	1.30	N	031330	500	499 억	4043488	N	N	25	N	N
48	20240112	140401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	5	2	0.18	339870410	123735	128.09	2755	2765	2725	3580	1930	2755	2746.76	4.04	0	-6398	2791	2772	2751	2732	2711	2775	2735	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.12	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2865	-3.66	20240102	2725	1.28	20240112	3270	-15.60	20230530	2380	15.97	20230817	1.30	N	031330	500	499 억	4043488	N	N	25	N	N
49	20240112	130400	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	10	2	0.36	287520010	104736	108.42	2755	2765	2725	3580	1930	2755	2745.19	4.04	0	-2131	2791	2772	2751	2732	2711	2775	2735	500	825	500	1980	5	1	99995067	2765	4.78	0.75	12	0.10	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2865	-3.49	20240102	2725	1.47	20240112	3270	-15.44	20230530	2380	16.18	20230817	1.30	N	031330	500	499 억	4043488	N	N	25	N	N
50	20240112	120400	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	10	2	0.36	248383545	90564	93.75	2755	2765	2725	3580	1930	2755	2742.63	4.04	0	-3026	2791	2772	2751	2732	2711	2775	2735	500	825	500	1980	5	1	99995067	2765	4.78	0.75	12	0.09	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2865	-3.49	20240102	2725	1.47	20240112	3270	-15.44	20230530	2380	16.18	20230817	1.30	N	031330	500	499 억	4043488	N	N	25	N	N
51	20240112	110359	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	-15	5	-0.54	163978060	59866	61.97	2755	2760	2725	3580	1930	2755	2739.08	4.04	0	-15262	2791	2772	2751	2732	2711	2775	2735	500	825	500	1980	5	1	99995067	2740	4.74	0.74	12	0.06	578.00	3685.00	3270	20230530	-16.21	2380	20230817	15.13	2865	-4.36	20240102	2725	0.55	20240112	3270	-16.21	20230530	2380	15.13	20230817	1.30	N	031330	500	499 억	4043488	N	N	25	N	N
52	20240112	100400	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	-15	5	-0.54	121542155	44324	45.89	2755	2760	2730	3580	1930	2755	2742.13	4.04	0	-15522	2791	2772	2751	2732	2711	2775	2735	500	825	500	1980	5	1	99995067	2740	4.74	0.74	12	0.04	578.00	3685.00	3270	20230530	-16.21	2380	20230817	15.13	2865	-4.36	20240102	2730	0.37	20240112	3270	-16.21	20230530	2380	15.13	20230817	1.30	N	031330	500	499 억	4043488	N	N	25	N	N
53	20240112	090400	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	5	2	0.18	23429535	8532	8.83	2755	2760	2740	3580	1930	2755	2746.08	4.04	0	-1667	2791	2772	2751	2732	2711	2775	2735	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.01	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2865	-3.66	20240102	2730	1.10	20240102	3270	-15.60	20230530	2380	15.97	20230817	1.30	N	031330	500	499 억	4043488	N	N	25	N	N
54	20240111	160358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	15	2	0.55	265450230	96598	43.91	2755	2770	2730	3560	1920	2740	2747.98	4.05	0	-7546	2836	2787	2761	2712	2686	2775	2700	500	820	500	1970	5	1	99995067	2755	4.77	0.75	12	0.10	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2865	-3.84	20240102	2730	0.92	20240111	3270	-15.75	20230530	2380	15.76	20230817	1.30	N	031330	500	499 억	4050909	N	N	25	N	N
55	20240111	150401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	15	2	0.55	248558290	90463	41.12	2755	2770	2730	3560	1920	2740	2747.62	4.05	0	-6909	2836	2787	2761	2712	2686	2775	2700	500	820	500	1970	5	1	99995067	2755	4.77	0.75	12	0.09	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2865	-3.84	20240102	2730	0.92	20240111	3270	-15.75	20230530	2380	15.76	20230817	1.30	N	031330	500	499 억	4050909	N	N	10	N	N
56	20240111	140400	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	15	2	0.55	210244570	76529	34.78	2755	2770	2730	3560	1920	2740	2747.25	4.05	0	-2959	2836	2787	2761	2712	2686	2775	2700	500	820	500	1970	5	1	99995067	2755	4.77	0.75	12	0.08	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2865	-3.84	20240102	2730	0.92	20240111	3270	-15.75	20230530	2380	15.76	20230817	1.30	N	031330	500	499 억	4050909	N	N	10	N	N
57	20240111	130358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	5	2	0.18	202499135	73711	33.50	2755	2770	2730	3560	1920	2740	2747.20	4.05	0	-850	2836	2787	2761	2712	2686	2775	2700	500	820	500	1970	5	1	99995067	2745	4.75	0.74	12	0.07	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	2865	-4.19	20240102	2730	0.55	20240111	3270	-16.06	20230530	2380	15.34	20230817	1.30	N	031330	500	499 억	4050909	N	N	10	N	N
58	20240111	120359	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	10	2	0.36	185194520	67415	30.64	2755	2770	2730	3560	1920	2740	2747.08	4.05	0	251	2836	2787	2761	2712	2686	2775	2700	500	820	500	1970	5	1	99995067	2750	4.76	0.75	12	0.07	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2865	-4.01	20240102	2730	0.73	20240111	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억	4050909	N	N	10	N	N
59	20240111	110401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	15	2	0.55	148123665	53875	24.49	2755	2770	2730	3560	1920	2740	2749.40	4.05	0	-727	2836	2787	2761	2712	2686	2775	2700	500	820	500	1970	5	1	99995067	2755	4.77	0.75	12	0.05	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2865	-3.84	20240102	2730	0.92	20240111	3270	-15.75	20230530	2380	15.76	20230817	1.30	N	031330	500	499 억	4050909	N	N	10	N	N
60	20240111	100400	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	10	2	0.36	102912540	37478	17.03	2755	2765	2730	3560	1920	2740	2745.95	4.05	0	615	2836	2787	2761	2712	2686	2775	2700	500	820	500	1970	5	1	99995067	2750	4.76	0.75	12	0.04	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2865	-4.01	20240102	2730	0.73	20240111	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억	4050909	N	N	10	N	N
61	20240111	090359	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	15	2	0.55	5335990	1941	0.88	2755	2755	2745	3560	1920	2740	2749.09	4.05	0	-673	2836	2787	2761	2712	2686	2775	2700	500	820	500	1970	5	1	99995067	2755	4.77	0.75	12	0.00	578.00	3685.00	3270	20230530	-15.75	2380	20230817	15.76	2865	-3.84	20240102	2730	0.92	20240102	3270	-15.75	20230530	2380	15.76	20230817	1.30	N	031330	500	499 억	4050909	N	N	10	N	N
62	20240110	160358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	-55	5	-1.97	604341410	220007	121.03	2810	2810	2735	3630	1960	2795	2746.92	4.12	0	-68675	2848	2821	2793	2766	2738	2835	2780	500	835	500	2010	5	1	99995067	2740	4.74	0.74	12	0.22	578.00	3685.00	3270	20230530	-16.21	2380	20230817	15.13	2865	-4.36	20240102	2730	0.37	20240102	3270	-16.21	20230530	2380	15.13	20230817	1.30	N	031330	500	499 억	4119591	N	N	10	N	N
63	20240110	150358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2735	-60	5	-2.15	559375755	203601	112.01	2810	2810	2735	3630	1960	2795	2747.41	4.12	0	-58195	2848	2821	2793	2766	2738	2835	2780	500	835	500	2010	5	1	99995067	2735	4.73	0.74	12	0.20	578.00	3685.00	3270	20230530	-16.36	2380	20230817	14.92	2865	-4.54	20240102	2730	0.18	20240102	3270	-16.36	20230530	2380	14.92	20230817	1.30	N	031330	500	499 억	4119591	N	N	14	N	N
64	20240110	140359	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	-55	5	-1.97	501729490	182542	100.42	2810	2810	2735	3630	1960	2795	2748.57	4.12	0	-54415	2848	2821	2793	2766	2738	2835	2780	500	835	500	2010	5	1	99995067	2740	4.74	0.74	12	0.18	578.00	3685.00	3270	20230530	-16.21	2380	20230817	15.13	2865	-4.36	20240102	2730	0.37	20240102	3270	-16.21	20230530	2380	15.13	20230817	1.30	N	031330	500	499 억	4119591	N	N	14	N	N
65	20240110	130358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-50	5	-1.79	396415955	144054	79.25	2810	2810	2735	3630	1960	2795	2751.86	4.12	0	-44502	2848	2821	2793	2766	2738	2835	2780	500	835	500	2010	5	1	99995067	2745	4.75	0.74	12	0.14	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	2865	-4.19	20240102	2730	0.55	20240102	3270	-16.06	20230530	2380	15.34	20230817	1.30	N	031330	500	499 억	4119591	N	N	14	N	N
66	20240110	120359	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	-45	5	-1.61	326188655	118431	65.15	2810	2810	2740	3630	1960	2795	2754.25	4.12	0	-36369	2848	2821	2793	2766	2738	2835	2780	500	835	500	2010	5	1	99995067	2750	4.76	0.75	12	0.12	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2865	-4.01	20240102	2730	0.73	20240102	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억	4119591	N	N	14	N	N
67	20240110	110358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	-45	5	-1.61	225540825	81757	44.98	2810	2810	2745	3630	1960	2795	2758.67	4.12	0	-20149	2848	2821	2793	2766	2738	2835	2780	500	835	500	2010	5	1	99995067	2750	4.76	0.75	12	0.08	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	2865	-4.01	20240102	2730	0.73	20240102	3270	-15.90	20230530	2380	15.55	20230817	1.30	N	031330	500	499 억	4119591	N	N	14	N	N
68	20240110	100358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	-35	5	-1.25	143644880	51976	28.59	2810	2810	2750	3630	1960	2795	2763.68	4.12	0	-10341	2848	2821	2793	2766	2738	2835	2780	500	835	500	2010	5	1	99995067	2760	4.78	0.75	12	0.05	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2865	-3.66	20240102	2730	1.10	20240102	3270	-15.60	20230530	2380	15.97	20230817	1.30	N	031330	500	499 억	4119591	N	N	14	N	N
69	20240110	090357	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2795	0	3	0.00	10045820	3581	1.97	2810	2810	2790	3630	1960	2795	2805.31	4.12	0	-1392	2848	2821	2793	2766	2738	2835	2780	500	835	500	2010	5	1	99995067	2795	4.84	0.76	12	0.00	578.00	3685.00	3270	20230530	-14.53	2380	20230817	17.44	2865	-2.44	20240102	2730	2.38	20240102	3270	-14.53	20230530	2380	17.44	20230817	1.30	N	031330	500	499 억	4119591	N	N	14	N	N
70	20240109	160357	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2795	35	2	1.27	508041310	181766	119.11	2780	2820	2765	3585	1935	2760	2795.03	4.13	0	-10349	2830	2795	2775	2740	2720	2785	2730	500	825	500	1980	5	1	99995067	2795	4.84	0.76	12	0.18	578.00	3685.00	3270	20230530	-14.53	2380	20230817	17.44	2865	-2.44	20240102	2730	2.38	20240102	3270	-14.53	20230530	2380	17.44	20230817	1.33	N	031330	500	499 억	4129771	N	N	14	N	N
71	20240109	150358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2780	20	2	0.72	488885840	174891	114.60	2780	2820	2765	3585	1935	2760	2795.37	4.13	0	-8736	2830	2795	2775	2740	2720	2785	2730	500	825	500	1980	5	1	99995067	2780	4.81	0.75	12	0.17	578.00	3685.00	3270	20230530	-14.98	2380	20230817	16.81	2865	-2.97	20240102	2730	1.83	20240102	3270	-14.98	20230530	2380	16.81	20230817	1.33	N	031330	500	499 억	4129771	N	N	46	N	N
72	20240109	140357	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2775	15	2	0.54	450583125	161094	105.56	2780	2820	2770	3585	1935	2760	2797.02	4.13	0	-6238	2830	2795	2775	2740	2720	2785	2730	500	825	500	1980	5	1	99995067	2775	4.80	0.75	12	0.16	578.00	3685.00	3270	20230530	-15.14	2380	20230817	16.60	2865	-3.14	20240102	2730	1.65	20240102	3270	-15.14	20230530	2380	16.60	20230817	1.33	N	031330	500	499 억	4129771	N	N	46	N	N
73	20240109	130357	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2795	35	2	1.27	358078670	127787	83.74	2780	2820	2780	3585	1935	2760	2802.15	4.13	0	3304	2830	2795	2775	2740	2720	2785	2730	500	825	500	1980	5	1	99995067	2795	4.84	0.76	12	0.13	578.00	3685.00	3270	20230530	-14.53	2380	20230817	17.44	2865	-2.44	20240102	2730	2.38	20240102	3270	-14.53	20230530	2380	17.44	20230817	1.33	N	031330	500	499 억	4129771	N	N	46	N	N
74	20240109	120400	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2800	40	2	1.45	318726250	113674	74.49	2780	2820	2780	3585	1935	2760	2803.86	4.13	0	8600	2830	2795	2775	2740	2720	2785	2730	500	825	500	1980	5	1	99995067	2800	4.84	0.76	12	0.11	578.00	3685.00	3270	20230530	-14.37	2380	20230817	17.65	2865	-2.27	20240102	2730	2.56	20240102	3270	-14.37	20230530	2380	17.65	20230817	1.33	N	031330	500	499 억	4129771	N	N	46	N	N
75	20240109	110357	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2795	35	2	1.27	297638475	106132	69.55	2780	2820	2780	3585	1935	2760	2804.42	4.13	0	10215	2830	2795	2775	2740	2720	2785	2730	500	825	500	1980	5	1	99995067	2795	4.84	0.76	12	0.11	578.00	3685.00	3270	20230530	-14.53	2380	20230817	17.44	2865	-2.44	20240102	2730	2.38	20240102	3270	-14.53	20230530	2380	17.44	20230817	1.33	N	031330	500	499 억	4129771	N	N	46	N	N
76	20240109	100358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2805	45	2	1.63	253079970	90220	59.12	2780	2820	2780	3585	1935	2760	2805.14	4.13	0	9432	2830	2795	2775	2740	2720	2785	2730	500	825	500	1980	5	1	99995067	2805	4.85	0.76	12	0.09	578.00	3685.00	3270	20230530	-14.22	2380	20230817	17.86	2865	-2.09	20240102	2730	2.75	20240102	3270	-14.22	20230530	2380	17.86	20230817	1.33	N	031330	500	499 억	4129771	N	N	46	N	N
77	20240109	090357	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2790	30	2	1.09	35432380	12673	8.30	2780	2805	2780	3585	1935	2760	2795.90	4.13	0	-1541	2830	2795	2775	2740	2720	2785	2730	500	825	500	1980	5	1	99995067	2790	4.83	0.76	12	0.01	578.00	3685.00	3270	20230530	-14.68	2380	20230817	17.23	2865	-2.62	20240102	2730	2.20	20240102	3270	-14.68	20230530	2380	17.23	20230817	1.33	N	031330	500	499 억	4129771	N	N	46	N	N
78	20240108	160357	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	-20	5	-0.72	422481160	152593	78.44	2785	2810	2755	3610	1950	2780	2768.69	4.15	0	-19142	2836	2807	2776	2747	2716	2810	2750	500	830	500	2000	5	1	99995067	2760	4.78	0.75	12	0.15	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2865	-3.66	20240102	2730	1.10	20240102	3270	-15.60	20230530	2380	15.97	20230817	1.29	N	031330	500	499 억	4148804	N	N	46	N	N
79	20240108	150358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	-15	5	-0.54	402928545	145512	74.80	2785	2810	2755	3610	1950	2780	2769.04	4.15	0	-18419	2836	2807	2776	2747	2716	2810	2750	500	830	500	2000	5	1	99995067	2765	4.78	0.75	12	0.15	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2865	-3.49	20240102	2730	1.28	20240102	3270	-15.44	20230530	2380	16.18	20230817	1.29	N	031330	500	499 억	4148804	N	N	20	N	N
80	20240108	140357	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	-15	5	-0.54	375387305	135542	69.67	2785	2810	2755	3610	1950	2780	2769.53	4.15	0	-17487	2836	2807	2776	2747	2716	2810	2750	500	830	500	2000	5	1	99995067	2765	4.78	0.75	12	0.14	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2865	-3.49	20240102	2730	1.28	20240102	3270	-15.44	20230530	2380	16.18	20230817	1.29	N	031330	500	499 억	4148804	N	N	20	N	N
81	20240108	130356	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	-10	5	-0.36	307799605	111051	57.08	2785	2810	2760	3610	1950	2780	2771.70	4.15	0	-17065	2836	2807	2776	2747	2716	2810	2750	500	830	500	2000	5	1	99995067	2770	4.79	0.75	12	0.11	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	2865	-3.32	20240102	2730	1.47	20240102	3270	-15.29	20230530	2380	16.39	20230817	1.29	N	031330	500	499 억	4148804	N	N	20	N	N
82	20240108	120358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	-10	5	-0.36	253107435	91257	46.91	2785	2810	2760	3610	1950	2780	2773.57	4.15	0	-16240	2836	2807	2776	2747	2716	2810	2750	500	830	500	2000	5	1	99995067	2770	4.79	0.75	12	0.09	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	2865	-3.32	20240102	2730	1.47	20240102	3270	-15.29	20230530	2380	16.39	20230817	1.29	N	031330	500	499 억	4148804	N	N	20	N	N
83	20240108	110358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2775	-5	5	-0.18	187794890	67673	34.79	2785	2810	2765	3610	1950	2780	2775.03	4.15	0	-16285	2836	2807	2776	2747	2716	2810	2750	500	830	500	2000	5	1	99995067	2775	4.80	0.75	12	0.07	578.00	3685.00	3270	20230530	-15.14	2380	20230817	16.60	2865	-3.14	20240102	2730	1.65	20240102	3270	-15.14	20230530	2380	16.60	20230817	1.29	N	031330	500	499 억	4148804	N	N	20	N	N
84	20240108	100358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	-10	5	-0.36	120116495	43259	22.24	2785	2810	2765	3610	1950	2780	2776.68	4.15	0	-18461	2836	2807	2776	2747	2716	2810	2750	500	830	500	2000	5	1	99995067	2770	4.79	0.75	12	0.04	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	2865	-3.32	20240102	2730	1.47	20240102	3270	-15.29	20230530	2380	16.39	20230817	1.29	N	031330	500	499 억	4148804	N	N	20	N	N
85	20240108	090357	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2780	0	3	0.00	5305835	1908	0.98	2785	2785	2770	3610	1950	2780	2780.84	4.15	0	-1653	2836	2807	2776	2747	2716	2810	2750	500	830	500	2000	5	1	99995067	2780	4.81	0.75	12	0.00	578.00	3685.00	3270	20230530	-14.98	2380	20230817	16.81	2865	-2.97	20240102	2730	1.83	20240102	3270	-14.98	20230530	2380	16.81	20230817	1.29	N	031330	500	499 억	4148804	N	N	20	N	N
86	20240105	160356	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2780	5	2	0.18	538184120	194163	101.45	2780	2805	2745	3605	1945	2775	2771.74	4.18	-9550	-24039	2845	2810	2785	2750	2725	2797	2737	500	830	500	1990	5	1	99995067	2780	4.81	0.75	12	0.19	578.00	3685.00	3270	20230530	-14.98	2380	20230817	16.81	2865	-2.97	20240102	2730	1.83	20240102	3270	-14.98	20230530	2380	16.81	20230817	1.32	N	031330	500	499 억	4177459	N	N	20	N	N
87	20240105	150356	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	-15	5	-0.54	368797820	132830	69.40	2780	2805	2760	3605	1945	2775	2776.46	4.18	-9550	-23403	2845	2810	2785	2750	2725	2797	2737	500	830	500	1990	5	1	99995067	2760	4.78	0.75	12	0.13	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	2865	-3.66	20240102	2730	1.10	20240102	3270	-15.60	20230530	2380	15.97	20230817	1.32	N	031330	500	499 억	4177459	N	N	31	N	N
88	20240105	140356	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	-5	5	-0.18	299188200	107662	56.25	2780	2805	2765	3605	1945	2775	2778.96	4.18	-9550	-17542	2845	2810	2785	2750	2725	2797	2737	500	830	500	1990	5	1	99995067	2770	4.79	0.75	12	0.11	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	2865	-3.32	20240102	2730	1.47	20240102	3270	-15.29	20230530	2380	16.39	20230817	1.32	N	031330	500	499 억	4177459	N	N	31	N	N
89	20240105	130357	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2785	10	2	0.36	260640145	93760	48.99	2780	2805	2765	3605	1945	2775	2779.87	4.18	-9550	-15768	2845	2810	2785	2750	2725	2797	2737	500	830	500	1990	5	1	99995067	2785	4.82	0.76	12	0.09	578.00	3685.00	3270	20230530	-14.83	2380	20230817	17.02	2865	-2.79	20240102	2730	2.01	20240102	3270	-14.83	20230530	2380	17.02	20230817	1.32	N	031330	500	499 억	4177459	N	N	31	N	N
90	20240105	120356	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2785	10	2	0.36	214782850	77291	40.38	2780	2805	2765	3605	1945	2775	2778.89	4.18	-9550	-14309	2845	2810	2785	2750	2725	2797	2737	500	830	500	1990	5	1	99995067	2785	4.82	0.76	12	0.08	578.00	3685.00	3270	20230530	-14.83	2380	20230817	17.02	2865	-2.79	20240102	2730	2.01	20240102	3270	-14.83	20230530	2380	17.02	20230817	1.32	N	031330	500	499 억	4177459	N	N	31	N	N
91	20240105	110355	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2780	5	2	0.18	173193265	62307	32.56	2780	2805	2765	3605	1945	2775	2779.68	4.18	-9550	-12597	2845	2810	2785	2750	2725	2797	2737	500	830	500	1990	5	1	99995067	2780	4.81	0.75	12	0.06	578.00	3685.00	3270	20230530	-14.98	2380	20230817	16.81	2865	-2.97	20240102	2730	1.83	20240102	3270	-14.98	20230530	2380	16.81	20230817	1.32	N	031330	500	499 억	4177459	N	N	31	N	N
92	20240105	100358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2780	5	2	0.18	75047805	26938	14.07	2780	2805	2775	3605	1945	2775	2785.95	4.18	-9550	-8638	2845	2810	2785	2750	2725	2797	2737	500	830	500	1990	5	1	99995067	2780	4.81	0.75	12	0.03	578.00	3685.00	3270	20230530	-14.98	2380	20230817	16.81	2865	-2.97	20240102	2730	1.83	20240102	3270	-14.98	20230530	2380	16.81	20230817	1.32	N	031330	500	499 억	4177459	N	N	31	N	N
93	20240105	090356	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2795	20	2	0.72	5936265	2131	1.11	2780	2800	2780	3605	1945	2775	2785.68	4.18	-9550	-28	2845	2810	2785	2750	2725	2797	2737	500	830	500	1990	5	1	99995067	2795	4.84	0.76	12	0.00	578.00	3685.00	3270	20230530	-14.53	2380	20230817	17.44	2865	-2.44	20240102	2730	2.38	20240102	3270	-14.53	20230530	2380	17.44	20230817	1.32	N	031330	500	499 억	4177459	N	N	31	N	N
94	20240104	160354	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2775	-20	5	-0.72	531394525	191288	88.56	2790	2820	2760	3630	1960	2795	2777.98	4.22	0	-29011	2871	2832	2811	2772	2751	2822	2762	500	835	500	2010	5	1	99995067	2775	4.80	0.75	12	0.19	578.00	3685.00	3270	20230530	-15.14	2380	20230817	16.60	2865	-3.14	20240102	2730	1.65	20240102	3270	-15.14	20230530	2380	16.60	20230817	1.30	N	031330	500	499 억	4216021	N	N	31	N	N
95	20240104	150355	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2785	-10	5	-0.36	480322885	172930	80.06	2790	2820	2760	3630	1960	2795	2777.56	4.22	0	-23135	2871	2832	2811	2772	2751	2822	2762	500	835	500	2010	5	1	99995067	2785	4.82	0.76	12	0.17	578.00	3685.00	3270	20230530	-14.83	2380	20230817	17.02	2865	-2.79	20240102	2730	2.01	20240102	3270	-14.83	20230530	2380	17.02	20230817	1.30	N	031330	500	499 억	4216021	N	N	42	N	N
96	20240104	140356	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2775	-20	5	-0.72	379326110	136498	63.20	2790	2820	2760	3630	1960	2795	2778.99	4.22	0	-11109	2871	2832	2811	2772	2751	2822	2762	500	835	500	2010	5	1	99995067	2775	4.80	0.75	12	0.14	578.00	3685.00	3270	20230530	-15.14	2380	20230817	16.60	2865	-3.14	20240102	2730	1.65	20240102	3270	-15.14	20230530	2380	16.60	20230817	1.30	N	031330	500	499 억	4216021	N	N	42	N	N
97	20240104	130356	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	-25	5	-0.89	311030670	111839	51.78	2790	2820	2760	3630	1960	2795	2781.06	4.22	0	-837	2871	2832	2811	2772	2751	2822	2762	500	835	500	2010	5	1	99995067	2770	4.79	0.75	12	0.11	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	2865	-3.32	20240102	2730	1.47	20240102	3270	-15.29	20230530	2380	16.39	20230817	1.30	N	031330	500	499 억	4216021	N	N	42	N	N
98	20240104	120354	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2775	-20	5	-0.72	285387860	102598	47.50	2790	2820	2760	3630	1960	2795	2781.61	4.22	0	2440	2871	2832	2811	2772	2751	2822	2762	500	835	500	2010	5	1	99995067	2775	4.80	0.75	12	0.10	578.00	3685.00	3270	20230530	-15.14	2380	20230817	16.60	2865	-3.14	20240102	2730	1.65	20240102	3270	-15.14	20230530	2380	16.60	20230817	1.30	N	031330	500	499 억	4216021	N	N	42	N	N
99	20240104	110354	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2780	-15	5	-0.54	252892270	90889	42.08	2790	2820	2760	3630	1960	2795	2782.43	4.22	0	9649	2871	2832	2811	2772	2751	2822	2762	500	835	500	2010	5	1	99995067	2780	4.81	0.75	12	0.09	578.00	3685.00	3270	20230530	-14.98	2380	20230817	16.81	2865	-2.97	20240102	2730	1.83	20240102	3270	-14.98	20230530	2380	16.81	20230817	1.30	N	031330	500	499 억	4216021	N	N	42	N	N
100	20240104	100354	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2810	15	2	0.54	197274995	70975	32.86	2790	2820	2760	3630	1960	2795	2779.50	4.22	0	18514	2871	2832	2811	2772	2751	2822	2762	500	835	500	2010	5	1	99995067	2810	4.86	0.76	12	0.07	578.00	3685.00	3270	20230530	-14.07	2380	20230817	18.07	2865	-1.92	20240102	2730	2.93	20240102	3270	-14.07	20230530	2380	18.07	20230817	1.30	N	031330	500	499 억	4216021	N	N	42	N	N
101	20240104	090356	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	-25	5	-0.89	7806735	2813	1.30	2790	2790	2765	3630	1960	2795	2775.23	4.22	0	-851	2871	2832	2811	2772	2751	2822	2762	500	835	500	2010	5	1	99995067	2770	4.79	0.75	12	0.00	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	2865	-3.32	20240102	2730	1.47	20240102	3270	-15.29	20230530	2380	16.39	20230817	1.30	N	031330	500	499 억	4216021	N	N	42	N	N
102	20240103	160354	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2795	-65	5	-2.27	606072685	215570	50.72	2850	2850	2790	3715	2005	2860	2811.52	4.23	0	-23154	2953	2906	2818	2771	2683	2930	2795	500	855	500	2050	5	1	99995067	2795	4.84	0.76	12	0.22	578.00	3685.00	3270	20230530	-14.53	2380	20230817	17.44	2865	-2.44	20240102	2730	2.38	20240102	3270	-14.53	20230530	2380	17.44	20230817	1.31	N	031330	500	499 억	4234714	N	N	42	N	N
103	20240103	150353	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2810	-50	5	-1.75	518215705	184174	43.33	2850	2850	2790	3715	2005	2860	2813.73	4.23	0	-21880	2953	2906	2818	2771	2683	2930	2795	500	855	500	2050	5	1	99995067	2810	4.86	0.76	12	0.18	578.00	3685.00	3270	20230530	-14.07	2380	20230817	18.07	2865	-1.92	20240102	2730	2.93	20240102	3270	-14.07	20230530	2380	18.07	20230817	1.31	N	031330	500	499 억	4234714	N	N	1327	N	N
104	20240103	140351	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2800	-60	5	-2.10	467801850	166201	39.10	2850	2850	2790	3715	2005	2860	2814.68	4.23	0	-14237	2953	2906	2818	2771	2683	2930	2795	500	855	500	2050	5	1	99995067	2800	4.84	0.76	12	0.17	578.00	3685.00	3270	20230530	-14.37	2380	20230817	17.65	2865	-2.27	20240102	2730	2.56	20240102	3270	-14.37	20230530	2380	17.65	20230817	1.31	N	031330	500	499 억	4234714	N	N	1327	N	N
105	20240103	130354	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2795	-65	5	-2.27	434801445	154393	36.32	2850	2850	2790	3715	2005	2860	2816.20	4.23	0	-8651	2953	2906	2818	2771	2683	2930	2795	500	855	500	2050	5	1	99995067	2795	4.84	0.76	12	0.15	578.00	3685.00	3270	20230530	-14.53	2380	20230817	17.44	2865	-2.44	20240102	2730	2.38	20240102	3270	-14.53	20230530	2380	17.44	20230817	1.31	N	031330	500	499 억	4234714	N	N	1327	N	N
106	20240103	120356	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	-35	5	-1.22	283827405	100505	23.65	2850	2850	2805	3715	2005	2860	2824.01	4.23	0	-6986	2953	2906	2818	2771	2683	2930	2795	500	855	500	2050	5	1	99995067	2825	4.89	0.77	12	0.10	578.00	3685.00	3270	20230530	-13.61	2380	20230817	18.70	2865	-1.40	20240102	2730	3.48	20240102	3270	-13.61	20230530	2380	18.70	20230817	1.31	N	031330	500	499 억	4234714	N	N	1327	N	N
107	20240103	110353	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	-35	5	-1.22	176693920	62591	14.73	2850	2850	2805	3715	2005	2860	2822.99	4.23	0	-4857	2953	2906	2818	2771	2683	2930	2795	500	855	500	2050	5	1	99995067	2825	4.89	0.77	12	0.06	578.00	3685.00	3270	20230530	-13.61	2380	20230817	18.70	2865	-1.40	20240102	2730	3.48	20240102	3270	-13.61	20230530	2380	18.70	20230817	1.31	N	031330	500	499 억	4234714	N	N	1327	N	N
108	20240103	100353	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	-40	5	-1.40	106228270	37540	8.83	2850	2850	2810	3715	2005	2860	2829.74	4.23	0	2749	2953	2906	2818	2771	2683	2930	2795	500	855	500	2050	5	1	99995067	2820	4.88	0.77	12	0.04	578.00	3685.00	3270	20230530	-13.76	2380	20230817	18.49	2865	-1.57	20240102	2730	3.30	20240102	3270	-13.76	20230530	2380	18.49	20230817	1.31	N	031330	500	499 억	4234714	N	N	1327	N	N
109	20240103	090352	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2845	-15	5	-0.52	23392670	8235	1.94	2850	2850	2810	3715	2005	2860	2840.64	4.23	0	-1672	2953	2906	2818	2771	2683	2930	2795	500	855	500	2050	5	1	99995067	2845	4.92	0.77	12	0.01	578.00	3685.00	3270	20230530	-13.00	2380	20230817	19.54	2865	-0.70	20240102	2730	4.21	20240102	3270	-13.00	20230530	2380	19.54	20230817	1.31	N	031330	500	499 억	4234714	N	N	1327	N	N
110	20240102	160353	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2860	115	2	4.19	1192218865	424898	134.76	2745	2865	2730	3565	1925	2745	2805.89	4.18	0	74298	2798	2771	2753	2726	2708	2762	2717	500	820	500	1970	5	1	99995067	2860	4.95	0.78	12	0.42	578.00	3685.00	3270	20230530	-12.54	2380	20230817	20.17	2865	-0.17	20240102	2730	4.76	20240102	3270	-12.54	20230530	2380	20.17	20230817	1.32	N	031330	500	499 억	4182570	N	N	1327	N	N
111	20240102	150352	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2840	95	2	3.46	1120922465	399943	126.84	2745	2865	2730	3565	1925	2745	2802.71	4.18	0	73709	2798	2771	2753	2726	2708	2762	2717	500	820	500	1970	5	1	99995067	2840	4.91	0.77	12	0.40	578.00	3685.00	3270	20230530	-13.15	2380	20230817	19.33	2865	-0.87	20240102	2730	4.03	20240102	3270	-13.15	20230530	2380	19.33	20230817	1.32	N	031330	500	499 억	4182570	N	N	427	N	N
112	20240102	140353	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2860	115	2	4.19	952826200	341072	108.17	2745	2865	2730	3565	1925	2745	2793.62	4.18	0	58222	2798	2771	2753	2726	2708	2762	2717	500	820	500	1970	5	1	99995067	2860	4.95	0.78	12	0.34	578.00	3685.00	3270	20230530	-12.54	2380	20230817	20.17	2865	-0.17	20240102	2730	4.76	20240102	3270	-12.54	20230530	2380	20.17	20230817	1.32	N	031330	500	499 억	4182570	N	N	427	N	N
113	20240102	130350	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2815	70	2	2.55	632609320	228292	72.40	2745	2820	2730	3565	1925	2745	2771.05	4.18	0	24604	2798	2771	2753	2726	2708	2762	2717	500	820	500	1970	5	1	99995067	2815	4.87	0.76	12	0.23	578.00	3685.00	3270	20230530	-13.91	2380	20230817	18.28	2820	-0.18	20240102	2730	3.11	20240102	3270	-13.91	20230530	2380	18.28	20230817	1.32	N	031330	500	499 억	4182570	N	N	427	N	N
114	20240102	120351	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2805	60	2	2.19	536582065	194086	61.56	2745	2810	2730	3565	1925	2745	2764.66	4.18	0	6773	2798	2771	2753	2726	2708	2762	2717	500	820	500	1970	5	1	99995067	2805	4.85	0.76	12	0.19	578.00	3685.00	3270	20230530	-14.22	2380	20230817	17.86	2810	-0.18	20240102	2730	2.75	20240102	3270	-14.22	20230530	2380	17.86	20230817	1.32	N	031330	500	499 억	4182570	N	N	427	N	N
115	20240102	110351	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	20	2	0.73	360402535	131008	41.55	2745	2770	2730	3565	1925	2745	2751.00	4.18	0	-2117	2798	2771	2753	2726	2708	2762	2717	500	820	500	1970	5	1	99995067	2765	4.78	0.75	12	0.13	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	2770	-0.18	20240102	2730	1.28	20240102	3270	-15.44	20230530	2380	16.18	20230817	1.32	N	031330	500	499 억	4182570	N	N	427	N	N
116	20240102	100346	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	-5	5	-0.18	75767165	27648	8.77	2745	2750	2730	3565	1925	2745	2740.42	4.18	0	-16028	2798	2771	2753	2726	2708	2762	2717	500	820	500	1970	5	1	99995067	2740	4.74	0.74	12	0.03	578.00	3685.00	3270	20230530	-16.21	2380	20230817	15.13	2750	-0.36	20240102	2730	0.37	20240102	3270	-16.21	20230530	2380	15.13	20230817	1.32	N	031330	500	499 억	4182570	N	N	427	N	N
117	20240102	090343	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	0	3	0.00	0	0	0.00	0	0	0	3565	1925	2745	0.00	4.18	0	0	2798	2771	2753	2726	2708	2762	2717	500	820	500	1970	5	1	99995067	2745	4.75	0.74	12	0.00	578.00	3685.00	3270	20230530	-16.06	2380	20230817	15.34	0	0.00	0	0	0.00	0	3270	-16.06	20230530	2380	15.34	20230817	1.32	N	031330	500	499 억	4182570	N	N	427	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History