KissMeData/044960/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	120510	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5440	10	2	0.18	817793650	151055	19.02	5350	5510	5320	7050	3810	5430	5413.87	0.83	30514	5736	5582	5506	5352	5276	5545	5315	63	1620	500	3470	10	1	12641883	688	26.03	1.53	12	1.19	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	5960	-8.72	20240119	5160	5.43	20240116	7750	-29.81	20230516	4800	13.33	20230726	4.03	N	044960	500	63 억	105394	N	N	N	N
3	20240123	110509	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5460	30	2	0.55	713232720	131810	16.59	5350	5510	5320	7050	3810	5430	5411.05	0.83	25611	5736	5582	5506	5352	5276	5545	5315	63	1620	500	3470	10	1	12641883	690	26.12	1.53	12	1.04	209.00	3564.00	7750	20230516	-29.55	4800	20230726	13.75	5960	-8.39	20240119	5160	5.81	20240116	7750	-29.55	20230516	4800	13.75	20230726	4.03	N	044960	500	63 억	105394	N	N	N	N
4	20240123	100508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5440	10	2	0.18	586779760	108638	13.68	5350	5510	5320	7050	3810	5430	5401.21	0.83	16977	5736	5582	5506	5352	5276	5545	5315	63	1620	500	3470	10	1	12641883	688	26.03	1.53	12	0.86	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	5960	-8.72	20240119	5160	5.43	20240116	7750	-29.81	20230516	4800	13.33	20230726	4.03	N	044960	500	63 억	105394	N	N	N	N
5	20240123	090508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5370	-60	5	-1.10	221011370	41229	5.19	5350	5420	5320	7050	3810	5430	5360.41	0.83	7368	5736	5582	5506	5352	5276	5545	5315	63	1620	500	3470	10	1	12641883	679	25.69	1.51	12	0.33	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	5960	-9.90	20240119	5160	4.07	20240116	7750	-30.71	20230516	4800	11.88	20230726	4.03	N	044960	500	63 억	105394	N	N	N	N
6	20240119	160505	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5960	660	2	12.45	14820816300	2602279	1360.89	5450	5960	5350	6890	3710	5300	5692.82	0.75	62582	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	753	28.52	1.67	12	20.58	209.00	3564.00	7750	20230516	-23.10	4800	20230726	24.17	5960	0.00	20240119	5160	15.50	20240116	7750	-23.10	20230516	4800	24.17	20230726	3.98	N	044960	500	63 억	94214	N	N	N	N
7	20240119	150507	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5760	460	2	8.68	9356537710	1663928	870.17	5450	5870	5350	6890	3710	5300	5623.16	0.75	60814	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	728	27.56	1.62	12	13.16	209.00	3564.00	7750	20230516	-25.68	4800	20230726	20.00	5870	-1.87	20240119	5160	11.63	20240116	7750	-25.68	20230516	4800	20.00	20230726	3.98	N	044960	500	63 억	94214	N	N	N	N
8	20240119	140505	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5440	140	2	2.64	1613782480	297854	155.77	5450	5500	5350	6890	3710	5300	5418.03	0.75	54652	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	688	26.03	1.53	12	2.36	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	5520	-1.45	20240102	5160	5.43	20240116	7750	-29.81	20230516	4800	13.33	20230726	3.98	N	044960	500	63 억	94214	N	N	N	N
9	20240119	130506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5420	120	2	2.26	1453580920	268313	140.32	5450	5500	5350	6890	3710	5300	5417.48	0.75	46414	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	685	25.93	1.52	12	2.12	209.00	3564.00	7750	20230516	-30.06	4800	20230726	12.92	5520	-1.81	20240102	5160	5.04	20240116	7750	-30.06	20230516	4800	12.92	20230726	3.98	N	044960	500	63 억	94214	N	N	N	N
10	20240119	120508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5400	100	2	1.89	1361808590	251299	131.42	5450	5500	5350	6890	3710	5300	5419.08	0.75	45494	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	683	25.84	1.52	12	1.99	209.00	3564.00	7750	20230516	-30.32	4800	20230726	12.50	5520	-2.17	20240102	5160	4.65	20240116	7750	-30.32	20230516	4800	12.50	20230726	3.98	N	044960	500	63 억	94214	N	N	N	N
11	20240119	110508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5440	140	2	2.64	1244845310	229698	120.12	5450	5500	5350	6890	3710	5300	5419.49	0.75	47134	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	688	26.03	1.53	12	1.82	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	5520	-1.45	20240102	5160	5.43	20240116	7750	-29.81	20230516	4800	13.33	20230726	3.98	N	044960	500	63 억	94214	N	N	N	N
12	20240119	100511	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5440	140	2	2.64	1010912760	186500	97.53	5450	5500	5350	6890	3710	5300	5420.44	0.75	29201	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	688	26.03	1.53	12	1.48	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	5520	-1.45	20240102	5160	5.43	20240116	7750	-29.81	20230516	4800	13.33	20230726	3.98	N	044960	500	63 억	94214	N	N	N	N
13	20240119	090505	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5440	140	2	2.64	414032160	76051	39.77	5450	5500	5390	6890	3710	5300	5444.14	0.75	-8640	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	688	26.03	1.53	12	0.60	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	5520	-1.45	20240102	5160	5.43	20240116	7750	-29.81	20230516	4800	13.33	20230726	3.98	N	044960	500	63 억	94214	N	N	N	N
14	20240118	160504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5300	130	2	2.51	952675690	180592	61.35	5220	5330	5210	6720	3620	5170	5275.31	0.52	28578	5436	5302	5236	5102	5036	5270	5070	63	1550	500	3300	10	1	12641883	670	25.36	1.49	12	1.43	209.00	3564.00	7750	20230516	-31.61	4800	20230726	10.42	5520	-3.99	20240102	5160	2.71	20240116	7750	-31.61	20230516	4800	10.42	20230726	3.93	N	044960	500	63 억	65636	N	N	N	N
15	20240118	150505	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5240	70	2	1.35	872999660	165537	56.23	5220	5330	5210	6720	3620	5170	5273.76	0.52	29901	5436	5302	5236	5102	5036	5270	5070	63	1550	500	3300	10	1	12641883	662	25.07	1.47	12	1.31	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	5520	-5.07	20240102	5160	1.55	20240116	7750	-32.39	20230516	4800	9.17	20230726	3.93	N	044960	500	63 억	65636	N	N	N	N
16	20240118	140505	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5260	90	2	1.74	812076680	153937	52.29	5220	5330	5210	6720	3620	5170	5275.41	0.52	30619	5436	5302	5236	5102	5036	5270	5070	63	1550	500	3300	10	1	12641883	665	25.17	1.48	12	1.22	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	5520	-4.71	20240102	5160	1.94	20240116	7750	-32.13	20230516	4800	9.58	20230726	3.93	N	044960	500	63 억	65636	N	N	N	N
17	20240118	130505	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5290	120	2	2.32	710058180	134530	45.70	5220	5330	5210	6720	3620	5170	5278.09	0.52	32730	5436	5302	5236	5102	5036	5270	5070	63	1550	500	3300	10	1	12641883	669	25.31	1.48	12	1.06	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	5520	-4.17	20240102	5160	2.52	20240116	7750	-31.74	20230516	4800	10.21	20230726	3.93	N	044960	500	63 억	65636	N	N	N	N
18	20240118	120506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5250	80	2	1.55	626276260	118703	40.32	5220	5330	5210	6720	3620	5170	5276.02	0.52	33068	5436	5302	5236	5102	5036	5270	5070	63	1550	500	3300	10	1	12641883	664	25.12	1.47	12	0.94	209.00	3564.00	7750	20230516	-32.26	4800	20230726	9.38	5520	-4.89	20240102	5160	1.74	20240116	7750	-32.26	20230516	4800	9.38	20230726	3.93	N	044960	500	63 억	65636	N	N	N	N
19	20240118	110506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5270	100	2	1.93	577411290	109460	37.18	5220	5330	5210	6720	3620	5170	5275.12	0.52	32388	5436	5302	5236	5102	5036	5270	5070	63	1550	500	3300	10	1	12641883	666	25.22	1.48	12	0.87	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	5520	-4.53	20240102	5160	2.13	20240116	7750	-32.00	20230516	4800	9.79	20230726	3.93	N	044960	500	63 억	65636	N	N	N	N
20	20240118	100505	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5270	100	2	1.93	350282550	66454	22.57	5220	5310	5210	6720	3620	5170	5271.10	0.52	18866	5436	5302	5236	5102	5036	5270	5070	63	1550	500	3300	10	1	12641883	666	25.22	1.48	12	0.53	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	5520	-4.53	20240102	5160	2.13	20240116	7750	-32.00	20230516	4800	9.79	20230726	3.93	N	044960	500	63 억	65636	N	N	N	N
21	20240118	090504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5230	60	2	1.16	45423700	8692	2.95	5220	5250	5210	6720	3620	5170	5226.13	0.52	268	5436	5302	5236	5102	5036	5270	5070	63	1550	500	3300	10	1	12641883	661	25.02	1.47	12	0.07	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	5520	-5.25	20240102	5160	1.36	20240116	7750	-32.52	20230516	4800	8.96	20230726	3.93	N	044960	500	63 억	65636	N	N	N	N
22	20240117	160503	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5170	-40	5	-0.77	1550203430	293671	306.24	5350	5370	5170	6770	3650	5210	5278.74	1.15	-79231	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	654	24.74	1.45	12	2.32	209.00	3564.00	7750	20230516	-33.29	4800	20230726	7.71	5520	-6.34	20240102	5160	0.19	20240116	7750	-33.29	20230516	4800	7.71	20230726	3.89	N	044960	500	63 억	144807	N	N	N	N
23	20240117	150506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5200	-10	5	-0.19	1497217500	283432	295.56	5350	5370	5170	6770	3650	5210	5282.46	1.15	-78251	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	657	24.88	1.46	12	2.24	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	5520	-5.80	20240102	5160	0.78	20240116	7750	-32.90	20230516	4800	8.33	20230726	3.89	N	044960	500	63 억	144807	N	N	N	N
24	20240117	140504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5220	10	2	0.19	1336188450	252438	263.24	5350	5370	5210	6770	3650	5210	5293.14	1.15	-66444	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	660	24.98	1.46	12	2.00	209.00	3564.00	7750	20230516	-32.65	4800	20230726	8.75	5520	-5.43	20240102	5160	1.16	20240116	7750	-32.65	20230516	4800	8.75	20230726	3.89	N	044960	500	63 억	144807	N	N	N	N
25	20240117	130505	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5240	30	2	0.58	1274841530	240676	250.97	5350	5370	5210	6770	3650	5210	5296.92	1.15	-62780	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	662	25.07	1.47	12	1.90	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	5520	-5.07	20240102	5160	1.55	20240116	7750	-32.39	20230516	4800	9.17	20230726	3.89	N	044960	500	63 억	144807	N	N	N	N
26	20240117	120506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5240	30	2	0.58	1161461350	219030	228.40	5350	5370	5210	6770	3650	5210	5302.75	1.15	-50058	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	662	25.07	1.47	12	1.73	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	5520	-5.07	20240102	5160	1.55	20240116	7750	-32.39	20230516	4800	9.17	20230726	3.89	N	044960	500	63 억	144807	N	N	N	N
27	20240117	110506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5320	110	2	2.11	1023235780	192933	201.19	5350	5370	5210	6770	3650	5210	5303.58	1.15	-41795	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	673	25.45	1.49	12	1.53	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	5520	-3.62	20240102	5160	3.10	20240116	7750	-31.35	20230516	4800	10.83	20230726	3.89	N	044960	500	63 억	144807	N	N	N	N
28	20240117	100503	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5270	60	2	1.15	742992040	139895	145.88	5350	5370	5220	6770	3650	5210	5311.07	1.15	-37248	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	666	25.22	1.48	12	1.11	209.00	3564.00	7750	20230516	-32.00	4800	20230726	9.79	5520	-4.53	20240102	5160	2.13	20240116	7750	-32.00	20230516	4800	9.79	20230726	3.89	N	044960	500	63 억	144807	N	N	N	N
29	20240117	090505	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5310	100	2	1.92	290278550	54425	56.75	5350	5370	5280	6770	3650	5210	5333.55	1.15	-18654	5323	5266	5213	5156	5103	5265	5155	63	1560	500	3330	10	1	12641883	671	25.41	1.49	12	0.43	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	5520	-3.80	20240102	5160	2.91	20240116	7750	-31.48	20230516	4800	10.62	20230726	3.89	N	044960	500	63 억	144807	N	N	N	N
30	20240116	160503	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5210	-40	5	-0.76	489694890	94106	118.06	5210	5270	5160	6820	3680	5250	5203.65	1.16	-1777	5343	5296	5263	5216	5183	5280	5200	63	1570	500	3360	10	1	12641883	659	24.93	1.46	12	0.74	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	5520	-5.62	20240102	5160	0.97	20240116	7750	-32.77	20230516	4800	8.54	20230726	3.73	N	044960	500	63 억	146866	N	N	N	N
31	20240116	150503	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5180	-70	5	-1.33	474189980	91126	114.32	5210	5270	5160	6820	3680	5250	5203.67	1.16	354	5343	5296	5263	5216	5183	5280	5200	63	1570	500	3360	10	1	12641883	655	24.78	1.45	12	0.72	209.00	3564.00	7750	20230516	-33.16	4800	20230726	7.92	5520	-6.16	20240102	5160	0.39	20240116	7750	-33.16	20230516	4800	7.92	20230726	3.73	N	044960	500	63 억	146866	N	N	N	N
32	20240116	140504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5220	-30	5	-0.57	290628430	55754	69.95	5210	5270	5190	6820	3680	5250	5212.69	1.16	-8324	5343	5296	5263	5216	5183	5280	5200	63	1570	500	3360	10	1	12641883	660	24.98	1.46	12	0.44	209.00	3564.00	7750	20230516	-32.65	4800	20230726	8.75	5520	-5.43	20240102	5190	0.58	20240116	7750	-32.65	20230516	4800	8.75	20230726	3.73	N	044960	500	63 억	146866	N	N	N	N
33	20240116	130504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5220	-30	5	-0.57	258077450	49518	62.12	5210	5270	5190	6820	3680	5250	5211.79	1.16	-7854	5343	5296	5263	5216	5183	5280	5200	63	1570	500	3360	10	1	12641883	660	24.98	1.46	12	0.39	209.00	3564.00	7750	20230516	-32.65	4800	20230726	8.75	5520	-5.43	20240102	5190	0.58	20240116	7750	-32.65	20230516	4800	8.75	20230726	3.73	N	044960	500	63 억	146866	N	N	N	N
34	20240116	120503	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5210	-40	5	-0.76	232828030	44675	56.05	5210	5270	5190	6820	3680	5250	5211.60	1.16	-7651	5343	5296	5263	5216	5183	5280	5200	63	1570	500	3360	10	1	12641883	659	24.93	1.46	12	0.35	209.00	3564.00	7750	20230516	-32.77	4800	20230726	8.54	5520	-5.62	20240102	5190	0.39	20240116	7750	-32.77	20230516	4800	8.54	20230726	3.73	N	044960	500	63 억	146866	N	N	N	N
35	20240116	110502	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5200	-50	5	-0.95	223032020	42795	53.69	5210	5270	5190	6820	3680	5250	5211.64	1.16	-7025	5343	5296	5263	5216	5183	5280	5200	63	1570	500	3360	10	1	12641883	657	24.88	1.46	12	0.34	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	5520	-5.80	20240102	5190	0.19	20240116	7750	-32.90	20230516	4800	8.33	20230726	3.73	N	044960	500	63 억	146866	N	N	N	N
36	20240116	100503	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5200	-50	5	-0.95	146100150	28003	35.13	5210	5270	5200	6820	3680	5250	5217.30	1.16	-2438	5343	5296	5263	5216	5183	5280	5200	63	1570	500	3360	10	1	12641883	657	24.88	1.46	12	0.22	209.00	3564.00	7750	20230516	-32.90	4800	20230726	8.33	5520	-5.80	20240102	5200	0.00	20240116	7750	-32.90	20230516	4800	8.33	20230726	3.73	N	044960	500	63 억	146866	N	N	N	N
37	20240116	090500	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5230	-20	5	-0.38	45599080	8743	10.97	5210	5240	5210	6820	3680	5250	5215.50	1.16	2273	5343	5296	5263	5216	5183	5280	5200	63	1570	500	3360	10	1	12641883	661	25.02	1.47	12	0.07	209.00	3564.00	7750	20230516	-32.52	4800	20230726	8.96	5520	-5.25	20240102	5210	0.38	20240116	7750	-32.52	20230516	4800	8.96	20230726	3.73	N	044960	500	63 억	146866	N	N	N	N
38	20240115	160501	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5250	-60	5	-1.13	414814910	78926	66.87	5290	5310	5230	6900	3720	5310	5255.78	1.27	-14223	5516	5412	5356	5252	5196	5385	5225	63	1590	500	3390	10	1	12641883	664	25.12	1.47	12	0.62	209.00	3564.00	7750	20230516	-32.26	4800	20230726	9.38	5520	-4.89	20240102	5230	0.38	20240115	7750	-32.26	20230516	4800	9.38	20230726	3.83	N	044960	500	63 억	161089	N	N	N	N
39	20240115	150502	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5240	-70	5	-1.32	405567020	77163	65.38	5290	5310	5230	6900	3720	5310	5255.98	1.27	-13864	5516	5412	5356	5252	5196	5385	5225	63	1590	500	3390	10	1	12641883	662	25.07	1.47	12	0.61	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	5520	-5.07	20240102	5230	0.19	20240115	7750	-32.39	20230516	4800	9.17	20230726	3.83	N	044960	500	63 억	161089	N	N	N	N
40	20240115	140503	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5240	-70	5	-1.32	343551210	65319	55.34	5290	5310	5230	6900	3720	5310	5259.59	1.27	-11129	5516	5412	5356	5252	5196	5385	5225	63	1590	500	3390	10	1	12641883	662	25.07	1.47	12	0.52	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	5520	-5.07	20240102	5230	0.19	20240115	7750	-32.39	20230516	4800	9.17	20230726	3.83	N	044960	500	63 억	161089	N	N	N	N
41	20240115	130501	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5240	-70	5	-1.32	318752900	60585	51.33	5290	5310	5240	6900	3720	5310	5261.25	1.27	-8066	5516	5412	5356	5252	5196	5385	5225	63	1590	500	3390	10	1	12641883	662	25.07	1.47	12	0.48	209.00	3564.00	7750	20230516	-32.39	4800	20230726	9.17	5520	-5.07	20240102	5240	0.00	20240115	7750	-32.39	20230516	4800	9.17	20230726	3.83	N	044960	500	63 억	161089	N	N	N	N
42	20240115	120501	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5260	-50	5	-0.94	276890340	52607	44.57	5290	5310	5250	6900	3720	5310	5263.37	1.27	-1776	5516	5412	5356	5252	5196	5385	5225	63	1590	500	3390	10	1	12641883	665	25.17	1.48	12	0.42	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	5520	-4.71	20240102	5250	0.19	20240115	7750	-32.13	20230516	4800	9.58	20230726	3.83	N	044960	500	63 억	161089	N	N	N	N
43	20240115	110500	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5260	-50	5	-0.94	232747690	44208	37.46	5290	5310	5250	6900	3720	5310	5264.83	1.27	906	5516	5412	5356	5252	5196	5385	5225	63	1590	500	3390	10	1	12641883	665	25.17	1.48	12	0.35	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	5520	-4.71	20240102	5250	0.19	20240115	7750	-32.13	20230516	4800	9.58	20230726	3.83	N	044960	500	63 억	161089	N	N	N	N
44	20240115	100459	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5280	-30	5	-0.56	104002790	19732	16.72	5290	5310	5250	6900	3720	5310	5270.77	1.27	2690	5516	5412	5356	5252	5196	5385	5225	63	1590	500	3390	10	1	12641883	667	25.26	1.48	12	0.16	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	5520	-4.35	20240102	5250	0.57	20240115	7750	-31.87	20230516	4800	10.00	20230726	3.83	N	044960	500	63 억	161089	N	N	N	N
45	20240115	090501	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5260	-50	5	-0.94	58212710	11069	9.38	5290	5290	5250	6900	3720	5310	5259.08	1.27	-1352	5516	5412	5356	5252	5196	5385	5225	63	1590	500	3390	10	1	12641883	665	25.17	1.48	12	0.09	209.00	3564.00	7750	20230516	-32.13	4800	20230726	9.58	5520	-4.71	20240102	5250	0.19	20240115	7750	-32.13	20230516	4800	9.58	20230726	3.83	N	044960	500	63 억	161089	N	N	N	N
46	20240112	160458	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5310	-130	5	-2.39	630086410	117939	153.40	5440	5460	5300	7070	3810	5440	5342.48	1.69	-52302	5526	5482	5436	5392	5346	5460	5370	63	1630	500	3480	10	1	12641883	671	25.41	1.49	12	0.93	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	5520	-3.80	20240102	5260	0.95	20240108	7750	-31.48	20230516	4800	10.62	20230726	3.89	N	044960	500	63 억	213382	N	N	N	N
47	20240112	150500	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5310	-130	5	-2.39	589897420	110367	143.55	5440	5460	5300	7070	3810	5440	5344.87	1.69	-48196	5526	5482	5436	5392	5346	5460	5370	63	1630	500	3480	10	1	12641883	671	25.41	1.49	12	0.87	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	5520	-3.80	20240102	5260	0.95	20240108	7750	-31.48	20230516	4800	10.62	20230726	3.89	N	044960	500	63 억	213382	N	N	N	N
48	20240112	140500	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5310	-130	5	-2.39	552232320	103282	134.33	5440	5460	5300	7070	3810	5440	5346.84	1.69	-46240	5526	5482	5436	5392	5346	5460	5370	63	1630	500	3480	10	1	12641883	671	25.41	1.49	12	0.82	209.00	3564.00	7750	20230516	-31.48	4800	20230726	10.62	5520	-3.80	20240102	5260	0.95	20240108	7750	-31.48	20230516	4800	10.62	20230726	3.89	N	044960	500	63 억	213382	N	N	N	N
49	20240112	130458	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5330	-110	5	-2.02	338720000	63141	82.12	5440	5460	5320	7070	3810	5440	5364.50	1.69	-17028	5526	5482	5436	5392	5346	5460	5370	63	1630	500	3480	10	1	12641883	674	25.50	1.50	12	0.50	209.00	3564.00	7750	20230516	-31.23	4800	20230726	11.04	5520	-3.44	20240102	5260	1.33	20240108	7750	-31.23	20230516	4800	11.04	20230726	3.89	N	044960	500	63 억	213382	N	N	N	N
50	20240112	120500	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5350	-90	5	-1.65	289933260	54010	70.25	5440	5460	5320	7070	3810	5440	5368.14	1.69	-11225	5526	5482	5436	5392	5346	5460	5370	63	1630	500	3480	10	1	12641883	676	25.60	1.50	12	0.43	209.00	3564.00	7750	20230516	-30.97	4800	20230726	11.46	5520	-3.08	20240102	5260	1.71	20240108	7750	-30.97	20230516	4800	11.46	20230726	3.89	N	044960	500	63 억	213382	N	N	N	N
51	20240112	110458	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5340	-100	5	-1.84	261599540	48716	63.36	5440	5460	5320	7070	3810	5440	5369.89	1.69	-9353	5526	5482	5436	5392	5346	5460	5370	63	1630	500	3480	10	1	12641883	675	25.55	1.50	12	0.39	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	5520	-3.26	20240102	5260	1.52	20240108	7750	-31.10	20230516	4800	11.25	20230726	3.89	N	044960	500	63 억	213382	N	N	N	N
52	20240112	100458	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5340	-100	5	-1.84	228266210	42471	55.24	5440	5460	5320	7070	3810	5440	5374.64	1.69	-8731	5526	5482	5436	5392	5346	5460	5370	63	1630	500	3480	10	1	12641883	675	25.55	1.50	12	0.34	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	5520	-3.26	20240102	5260	1.52	20240108	7750	-31.10	20230516	4800	11.25	20230726	3.89	N	044960	500	63 억	213382	N	N	N	N
53	20240112	090458	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5430	-10	5	-0.18	31203460	5746	7.47	5440	5460	5410	7070	3810	5440	5430.47	1.69	2025	5526	5482	5436	5392	5346	5460	5370	63	1630	500	3480	10	1	12641883	686	25.98	1.52	12	0.05	209.00	3564.00	7750	20230516	-29.94	4800	20230726	13.12	5520	-1.63	20240102	5260	3.23	20240108	7750	-29.94	20230516	4800	13.12	20230726	3.89	N	044960	500	63 억	213382	N	N	N	N
54	20240111	160456	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5440	30	2	0.55	412396780	75848	82.96	5480	5480	5390	7030	3790	5410	5437.13	1.55	17898	5536	5472	5436	5372	5336	5455	5355	63	1620	500	3460	10	1	12641883	688	26.03	1.53	12	0.60	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	5520	-1.45	20240102	5260	3.42	20240108	7750	-29.81	20230516	4800	13.33	20230726	3.99	N	044960	500	63 억	195484	N	N	N	N
55	20240111	150459	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5430	20	2	0.37	381954240	70249	76.84	5480	5480	5390	7030	3790	5410	5437.15	1.55	16520	5536	5472	5436	5372	5336	5455	5355	63	1620	500	3460	10	1	12641883	686	25.98	1.52	12	0.56	209.00	3564.00	7750	20230516	-29.94	4800	20230726	13.12	5520	-1.63	20240102	5260	3.23	20240108	7750	-29.94	20230516	4800	13.12	20230726	3.99	N	044960	500	63 억	195484	N	N	N	N
56	20240111	140458	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5440	30	2	0.55	335672170	61715	67.50	5480	5480	5390	7030	3790	5410	5439.07	1.55	16012	5536	5472	5436	5372	5336	5455	5355	63	1620	500	3460	10	1	12641883	688	26.03	1.53	12	0.49	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	5520	-1.45	20240102	5260	3.42	20240108	7750	-29.81	20230516	4800	13.33	20230726	3.99	N	044960	500	63 억	195484	N	N	N	N
57	20240111	130456	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5440	30	2	0.55	279110750	51293	56.10	5480	5480	5390	7030	3790	5410	5441.50	1.55	14365	5536	5472	5436	5372	5336	5455	5355	63	1620	500	3460	10	1	12641883	688	26.03	1.53	12	0.41	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	5520	-1.45	20240102	5260	3.42	20240108	7750	-29.81	20230516	4800	13.33	20230726	3.99	N	044960	500	63 억	195484	N	N	N	N
58	20240111	120456	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5430	20	2	0.37	260047170	47792	52.28	5480	5480	5390	7030	3790	5410	5441.23	1.55	14308	5536	5472	5436	5372	5336	5455	5355	63	1620	500	3460	10	1	12641883	686	25.98	1.52	12	0.38	209.00	3564.00	7750	20230516	-29.94	4800	20230726	13.12	5520	-1.63	20240102	5260	3.23	20240108	7750	-29.94	20230516	4800	13.12	20230726	3.99	N	044960	500	63 억	195484	N	N	N	N
59	20240111	110459	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5440	30	2	0.55	189521060	34851	38.12	5480	5480	5390	7030	3790	5410	5438.04	1.55	5060	5536	5472	5436	5372	5336	5455	5355	63	1620	500	3460	10	1	12641883	688	26.03	1.53	12	0.28	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	5520	-1.45	20240102	5260	3.42	20240108	7750	-29.81	20230516	4800	13.33	20230726	3.99	N	044960	500	63 억	195484	N	N	N	N
60	20240111	100458	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5410	0	3	0.00	163284750	30034	32.85	5480	5480	5390	7030	3790	5410	5436.66	1.55	3545	5536	5472	5436	5372	5336	5455	5355	63	1620	500	3460	10	1	12641883	684	25.89	1.52	12	0.24	209.00	3564.00	7750	20230516	-30.19	4800	20230726	12.71	5520	-1.99	20240102	5260	2.85	20240108	7750	-30.19	20230516	4800	12.71	20230726	3.99	N	044960	500	63 억	195484	N	N	N	N
61	20240111	090456	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5440	30	2	0.55	82954850	15222	16.65	5480	5480	5410	7030	3790	5410	5449.67	1.55	1958	5536	5472	5436	5372	5336	5455	5355	63	1620	500	3460	10	1	12641883	688	26.03	1.53	12	0.12	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	5520	-1.45	20240102	5260	3.42	20240108	7750	-29.81	20230516	4800	13.33	20230726	3.99	N	044960	500	63 억	195484	N	N	N	N
62	20240110	160455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5410	-40	5	-0.73	497270410	91393	93.80	5490	5500	5400	7080	3820	5450	5441.01	1.80	-31743	5510	5480	5420	5390	5330	5495	5405	63	1630	500	3480	10	1	12641883	684	25.89	1.52	12	0.72	209.00	3564.00	7750	20230516	-30.19	4800	20230726	12.71	5520	-1.99	20240102	5260	2.85	20240108	7750	-30.19	20230516	4800	12.71	20230726	4.14	N	044960	500	63 억	227227	N	N	N	N
63	20240110	150456	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5410	-40	5	-0.73	450588040	82797	84.98	5490	5500	5400	7080	3820	5450	5442.08	1.80	-28074	5510	5480	5420	5390	5330	5495	5405	63	1630	500	3480	10	1	12641883	684	25.89	1.52	12	0.65	209.00	3564.00	7750	20230516	-30.19	4800	20230726	12.71	5520	-1.99	20240102	5260	2.85	20240108	7750	-30.19	20230516	4800	12.71	20230726	4.14	N	044960	500	63 억	227227	N	N	N	N
64	20240110	140457	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5410	-40	5	-0.73	392341520	72025	73.92	5490	5500	5400	7080	3820	5450	5447.30	1.80	-27098	5510	5480	5420	5390	5330	5495	5405	63	1630	500	3480	10	1	12641883	684	25.89	1.52	12	0.57	209.00	3564.00	7750	20230516	-30.19	4800	20230726	12.71	5520	-1.99	20240102	5260	2.85	20240108	7750	-30.19	20230516	4800	12.71	20230726	4.14	N	044960	500	63 억	227227	N	N	N	N
65	20240110	130456	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5430	-20	5	-0.37	349007620	64043	65.73	5490	5500	5400	7080	3820	5450	5449.58	1.80	-24116	5510	5480	5420	5390	5330	5495	5405	63	1630	500	3480	10	1	12641883	686	25.98	1.52	12	0.51	209.00	3564.00	7750	20230516	-29.94	4800	20230726	13.12	5520	-1.63	20240102	5260	3.23	20240108	7750	-29.94	20230516	4800	13.12	20230726	4.14	N	044960	500	63 억	227227	N	N	N	N
66	20240110	120457	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	0	3	0.00	316669920	58108	59.64	5490	5500	5400	7080	3820	5450	5449.68	1.80	-23705	5510	5480	5420	5390	5330	5495	5405	63	1630	500	3480	10	1	12641883	689	26.08	1.53	12	0.46	209.00	3564.00	7750	20230516	-29.68	4800	20230726	13.54	5520	-1.27	20240102	5260	3.61	20240108	7750	-29.68	20230516	4800	13.54	20230726	4.14	N	044960	500	63 억	227227	N	N	N	N
67	20240110	110456	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5460	10	2	0.18	297258270	54545	55.98	5490	5500	5400	7080	3820	5450	5449.78	1.80	-22000	5510	5480	5420	5390	5330	5495	5405	63	1630	500	3480	10	1	12641883	690	26.12	1.53	12	0.43	209.00	3564.00	7750	20230516	-29.55	4800	20230726	13.75	5520	-1.09	20240102	5260	3.80	20240108	7750	-29.55	20230516	4800	13.75	20230726	4.14	N	044960	500	63 억	227227	N	N	N	N
68	20240110	100455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5410	-40	5	-0.73	225505440	41367	42.46	5490	5500	5400	7080	3820	5450	5451.34	1.80	-21424	5510	5480	5420	5390	5330	5495	5405	63	1630	500	3480	10	1	12641883	684	25.89	1.52	12	0.33	209.00	3564.00	7750	20230516	-30.19	4800	20230726	12.71	5520	-1.99	20240102	5260	2.85	20240108	7750	-30.19	20230516	4800	12.71	20230726	4.14	N	044960	500	63 억	227227	N	N	N	N
69	20240110	090455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5480	30	2	0.55	53300290	9723	9.98	5490	5500	5460	7080	3820	5450	5481.88	1.80	-3388	5510	5480	5420	5390	5330	5495	5405	63	1630	500	3480	10	1	12641883	693	26.22	1.54	12	0.08	209.00	3564.00	7750	20230516	-29.29	4800	20230726	14.17	5520	-0.72	20240102	5260	4.18	20240108	7750	-29.29	20230516	4800	14.17	20230726	4.14	N	044960	500	63 억	227227	N	N	N	N
70	20240109	160454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	90	2	1.68	506282280	93726	65.15	5370	5450	5360	6960	3760	5360	5401.57	1.48	39878	5466	5412	5336	5282	5206	5440	5310	63	1600	500	3430	10	1	12641883	689	26.08	1.53	12	0.74	209.00	3564.00	7750	20230516	-29.68	4800	20230726	13.54	5520	-1.27	20240102	5260	3.61	20240108	7750	-29.68	20230516	4800	13.54	20230726	4.25	N	044960	500	63 억	187349	N	N	N	N
71	20240109	150455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5420	60	2	1.12	463761960	85901	59.71	5370	5430	5360	6960	3760	5360	5398.80	1.48	38279	5466	5412	5336	5282	5206	5440	5310	63	1600	500	3430	10	1	12641883	685	25.93	1.52	12	0.68	209.00	3564.00	7750	20230516	-30.06	4800	20230726	12.92	5520	-1.81	20240102	5260	3.04	20240108	7750	-30.06	20230516	4800	12.92	20230726	4.25	N	044960	500	63 억	187349	N	N	N	N
72	20240109	140454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5410	50	2	0.93	357157020	66212	46.02	5370	5420	5360	6960	3760	5360	5394.14	1.48	28888	5466	5412	5336	5282	5206	5440	5310	63	1600	500	3430	10	1	12641883	684	25.89	1.52	12	0.52	209.00	3564.00	7750	20230516	-30.19	4800	20230726	12.71	5520	-1.99	20240102	5260	2.85	20240108	7750	-30.19	20230516	4800	12.71	20230726	4.25	N	044960	500	63 억	187349	N	N	N	N
73	20240109	130454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5400	40	2	0.75	331407630	61450	42.71	5370	5420	5360	6960	3760	5360	5393.13	1.48	27907	5466	5412	5336	5282	5206	5440	5310	63	1600	500	3430	10	1	12641883	683	25.84	1.52	12	0.49	209.00	3564.00	7750	20230516	-30.32	4800	20230726	12.50	5520	-2.17	20240102	5260	2.66	20240108	7750	-30.32	20230516	4800	12.50	20230726	4.25	N	044960	500	63 억	187349	N	N	N	N
74	20240109	120458	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5410	50	2	0.93	316362200	58666	40.78	5370	5420	5360	6960	3760	5360	5392.60	1.48	27907	5466	5412	5336	5282	5206	5440	5310	63	1600	500	3430	10	1	12641883	684	25.89	1.52	12	0.46	209.00	3564.00	7750	20230516	-30.19	4800	20230726	12.71	5520	-1.99	20240102	5260	2.85	20240108	7750	-30.19	20230516	4800	12.71	20230726	4.25	N	044960	500	63 억	187349	N	N	N	N
75	20240109	110455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5400	40	2	0.75	254162340	47148	32.77	5370	5420	5360	6960	3760	5360	5390.73	1.48	20947	5466	5412	5336	5282	5206	5440	5310	63	1600	500	3430	10	1	12641883	683	25.84	1.52	12	0.37	209.00	3564.00	7750	20230516	-30.32	4800	20230726	12.50	5520	-2.17	20240102	5260	2.66	20240108	7750	-30.32	20230516	4800	12.50	20230726	4.25	N	044960	500	63 억	187349	N	N	N	N
76	20240109	100455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5390	30	2	0.56	97789000	18136	12.61	5370	5410	5360	6960	3760	5360	5391.98	1.48	4749	5466	5412	5336	5282	5206	5440	5310	63	1600	500	3430	10	1	12641883	681	25.79	1.51	12	0.14	209.00	3564.00	7750	20230516	-30.45	4800	20230726	12.29	5520	-2.36	20240102	5260	2.47	20240108	7750	-30.45	20230516	4800	12.29	20230726	4.25	N	044960	500	63 억	187349	N	N	N	N
77	20240109	090454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5370	10	2	0.19	19400650	3609	2.51	5370	5390	5360	6960	3760	5360	5375.63	1.48	1581	5466	5412	5336	5282	5206	5440	5310	63	1600	500	3430	10	1	12641883	679	25.69	1.51	12	0.03	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	5520	-2.72	20240102	5260	2.09	20240108	7750	-30.71	20230516	4800	11.88	20230726	4.25	N	044960	500	63 억	187349	N	N	N	N
78	20240108	160454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5360	70	2	1.32	766502960	143677	106.08	5290	5390	5260	6870	3710	5290	5334.61	1.21	34668	5410	5350	5310	5250	5210	5330	5230	63	1580	500	3380	10	1	12641883	678	25.65	1.50	12	1.14	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	5520	-2.90	20240102	5260	1.90	20240108	7750	-30.84	20230516	4800	11.67	20230726	4.06	N	044960	500	63 억	153307	N	N	N	N
79	20240108	150455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5360	70	2	1.32	697450070	130804	96.58	5290	5390	5260	6870	3710	5290	5332.35	1.21	34651	5410	5350	5310	5250	5210	5330	5230	63	1580	500	3380	10	1	12641883	678	25.65	1.50	12	1.03	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	5520	-2.90	20240102	5260	1.90	20240108	7750	-30.84	20230516	4800	11.67	20230726	4.06	N	044960	500	63 억	153307	N	N	N	N
80	20240108	140454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5350	60	2	1.13	653589770	122619	90.53	5290	5390	5260	6870	3710	5290	5330.59	1.21	34841	5410	5350	5310	5250	5210	5330	5230	63	1580	500	3380	10	1	12641883	676	25.60	1.50	12	0.97	209.00	3564.00	7750	20230516	-30.97	4800	20230726	11.46	5520	-3.08	20240102	5260	1.71	20240108	7750	-30.97	20230516	4800	11.46	20230726	4.06	N	044960	500	63 억	153307	N	N	N	N
81	20240108	130453	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5380	90	2	1.70	591177100	110981	81.94	5290	5390	5260	6870	3710	5290	5327.17	1.21	34382	5410	5350	5310	5250	5210	5330	5230	63	1580	500	3380	10	1	12641883	680	25.74	1.51	12	0.88	209.00	3564.00	7750	20230516	-30.58	4800	20230726	12.08	5520	-2.54	20240102	5260	2.28	20240108	7750	-30.58	20230516	4800	12.08	20230726	4.06	N	044960	500	63 억	153307	N	N	N	N
82	20240108	120455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5340	50	2	0.95	400819540	75448	55.71	5290	5350	5260	6870	3710	5290	5312.84	1.21	21208	5410	5350	5310	5250	5210	5330	5230	63	1580	500	3380	10	1	12641883	675	25.55	1.50	12	0.60	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	5520	-3.26	20240102	5260	1.52	20240108	7750	-31.10	20230516	4800	11.25	20230726	4.06	N	044960	500	63 억	153307	N	N	N	N
83	20240108	110455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5330	40	2	0.76	250168640	47119	34.79	5290	5350	5260	6870	3710	5290	5309.72	1.21	8374	5410	5350	5310	5250	5210	5330	5230	63	1580	500	3380	10	1	12641883	674	25.50	1.50	12	0.37	209.00	3564.00	7750	20230516	-31.23	4800	20230726	11.04	5520	-3.44	20240102	5260	1.33	20240108	7750	-31.23	20230516	4800	11.04	20230726	4.06	N	044960	500	63 억	153307	N	N	N	N
84	20240108	100456	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5320	30	2	0.57	187050820	35290	26.06	5290	5330	5260	6870	3710	5290	5300.70	1.21	7606	5410	5350	5310	5250	5210	5330	5230	63	1580	500	3380	10	1	12641883	673	25.45	1.49	12	0.28	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	5520	-3.62	20240102	5260	1.14	20240108	7750	-31.35	20230516	4800	10.83	20230726	4.06	N	044960	500	63 억	153307	N	N	N	N
85	20240108	090454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5290	0	3	0.00	54400940	10296	7.60	5290	5300	5260	6870	3710	5290	5283.00	1.21	-1779	5410	5350	5310	5250	5210	5330	5230	63	1580	500	3380	10	1	12641883	669	25.31	1.48	12	0.08	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	5520	-4.17	20240102	5260	0.57	20240108	7750	-31.74	20230516	4800	10.21	20230726	4.06	N	044960	500	63 억	153307	N	N	N	N
86	20240105	160454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5290	-50	5	-0.94	708201750	133349	88.96	5310	5370	5270	6940	3740	5340	5310.72	1.42	-26665	5486	5412	5366	5292	5246	5390	5270	63	1600	500	3410	10	1	12641883	669	25.31	1.48	12	1.05	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	5520	-4.17	20240102	5270	0.38	20240105	7750	-31.74	20230516	4800	10.21	20230726	4.04	N	044960	500	63 억	179972	N	N	N	N
87	20240105	150455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5280	-60	5	-1.12	663151210	124826	83.28	5310	5370	5270	6940	3740	5340	5312.35	1.42	-25567	5486	5412	5366	5292	5246	5390	5270	63	1600	500	3410	10	1	12641883	667	25.26	1.48	12	0.99	209.00	3564.00	7750	20230516	-31.87	4800	20230726	10.00	5520	-4.35	20240102	5270	0.19	20240105	7750	-31.87	20230516	4800	10.00	20230726	4.04	N	044960	500	63 억	179972	N	N	N	N
88	20240105	140452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5290	-50	5	-0.94	469712980	88238	58.87	5310	5370	5290	6940	3740	5340	5323.03	1.42	-8811	5486	5412	5366	5292	5246	5390	5270	63	1600	500	3410	10	1	12641883	669	25.31	1.48	12	0.70	209.00	3564.00	7750	20230516	-31.74	4800	20230726	10.21	5520	-4.17	20240102	5290	0.00	20240105	7750	-31.74	20230516	4800	10.21	20230726	4.04	N	044960	500	63 억	179972	N	N	N	N
89	20240105	130453	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5340	0	3	0.00	318349290	59714	39.84	5310	5370	5300	6940	3740	5340	5331.06	1.42	984	5486	5412	5366	5292	5246	5390	5270	63	1600	500	3410	10	1	12641883	675	25.55	1.50	12	0.47	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	5520	-3.26	20240102	5300	0.75	20240105	7750	-31.10	20230516	4800	11.25	20230726	4.04	N	044960	500	63 억	179972	N	N	N	N
90	20240105	120454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5340	0	3	0.00	281320040	52774	35.21	5310	5370	5300	6940	3740	5340	5330.45	1.42	738	5486	5412	5366	5292	5246	5390	5270	63	1600	500	3410	10	1	12641883	675	25.55	1.50	12	0.42	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	5520	-3.26	20240102	5300	0.75	20240105	7750	-31.10	20230516	4800	11.25	20230726	4.04	N	044960	500	63 억	179972	N	N	N	N
91	20240105	110452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5360	20	2	0.37	232550910	43623	29.10	5310	5370	5300	6940	3740	5340	5330.68	1.42	629	5486	5412	5366	5292	5246	5390	5270	63	1600	500	3410	10	1	12641883	678	25.65	1.50	12	0.35	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	5520	-2.90	20240102	5300	1.13	20240105	7750	-30.84	20230516	4800	11.67	20230726	4.04	N	044960	500	63 억	179972	N	N	N	N
92	20240105	100455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5340	0	3	0.00	156746230	29416	19.62	5310	5360	5300	6940	3740	5340	5328.14	1.42	875	5486	5412	5366	5292	5246	5390	5270	63	1600	500	3410	10	1	12641883	675	25.55	1.50	12	0.23	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	5520	-3.26	20240102	5300	0.75	20240105	7750	-31.10	20230516	4800	11.25	20230726	4.04	N	044960	500	63 억	179972	N	N	N	N
93	20240105	090452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5330	-10	5	-0.19	13893140	2606	1.74	5310	5340	5310	6940	3740	5340	5324.33	1.42	-429	5486	5412	5366	5292	5246	5390	5270	63	1600	500	3410	10	1	12641883	674	25.50	1.50	12	0.02	209.00	3564.00	7750	20230516	-31.23	4800	20230726	11.04	5520	-3.44	20240102	5310	0.38	20240105	7750	-31.23	20230516	4800	11.04	20230726	4.04	N	044960	500	63 억	179972	N	N	N	N
94	20240104	160451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5340	-100	5	-1.84	781586710	145984	180.71	5440	5440	5320	7070	3810	5440	5353.93	1.79	-46894	5526	5482	5456	5412	5386	5470	5400	63	1630	500	3480	10	1	12641883	675	25.55	1.50	12	1.15	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	5520	-3.26	20240102	5320	0.38	20240104	7750	-31.10	20230516	4800	11.25	20230726	4.24	N	044960	500	63 억	226767	N	N	N	N
95	20240104	150451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5360	-80	5	-1.47	749162160	139912	173.19	5440	5440	5320	7070	3810	5440	5354.52	1.79	-46908	5526	5482	5456	5412	5386	5470	5400	63	1630	500	3480	10	1	12641883	678	25.65	1.50	12	1.11	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	5520	-2.90	20240102	5320	0.75	20240104	7750	-30.84	20230516	4800	11.67	20230726	4.24	N	044960	500	63 억	226767	N	N	N	N
96	20240104	140452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5340	-100	5	-1.84	687128800	128300	158.82	5440	5440	5320	7070	3810	5440	5355.64	1.79	-42397	5526	5482	5456	5412	5386	5470	5400	63	1630	500	3480	10	1	12641883	675	25.55	1.50	12	1.01	209.00	3564.00	7750	20230516	-31.10	4800	20230726	11.25	5520	-3.26	20240102	5320	0.38	20240104	7750	-31.10	20230516	4800	11.25	20230726	4.24	N	044960	500	63 억	226767	N	N	N	N
97	20240104	130452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5320	-120	5	-2.21	641654600	119775	148.27	5440	5440	5320	7070	3810	5440	5357.17	1.79	-40145	5526	5482	5456	5412	5386	5470	5400	63	1630	500	3480	10	1	12641883	673	25.45	1.49	12	0.95	209.00	3564.00	7750	20230516	-31.35	4800	20230726	10.83	5520	-3.62	20240102	5320	0.00	20240104	7750	-31.35	20230516	4800	10.83	20230726	4.24	N	044960	500	63 억	226767	N	N	N	N
98	20240104	120451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5370	-70	5	-1.29	401444640	74698	92.47	5440	5440	5330	7070	3810	5440	5374.24	1.79	-41585	5526	5482	5456	5412	5386	5470	5400	63	1630	500	3480	10	1	12641883	679	25.69	1.51	12	0.59	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	5520	-2.72	20240102	5330	0.75	20240104	7750	-30.71	20230516	4800	11.88	20230726	4.24	N	044960	500	63 억	226767	N	N	N	N
99	20240104	110451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5360	-80	5	-1.47	372266500	69259	85.73	5440	5440	5330	7070	3810	5440	5374.99	1.79	-39659	5526	5482	5456	5412	5386	5470	5400	63	1630	500	3480	10	1	12641883	678	25.65	1.50	12	0.55	209.00	3564.00	7750	20230516	-30.84	4800	20230726	11.67	5520	-2.90	20240102	5330	0.56	20240104	7750	-30.84	20230516	4800	11.67	20230726	4.24	N	044960	500	63 억	226767	N	N	N	N
100	20240104	100451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5370	-70	5	-1.29	183060750	33919	41.99	5440	5440	5370	7070	3810	5440	5397.00	1.79	-15631	5526	5482	5456	5412	5386	5470	5400	63	1630	500	3480	10	1	12641883	679	25.69	1.51	12	0.27	209.00	3564.00	7750	20230516	-30.71	4800	20230726	11.88	5520	-2.72	20240102	5370	0.00	20240104	7750	-30.71	20230516	4800	11.88	20230726	4.24	N	044960	500	63 억	226767	N	N	N	N
101	20240104	090453	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5400	-40	5	-0.74	9371620	1733	2.15	5440	5440	5400	7070	3810	5440	5407.74	1.79	-126	5526	5482	5456	5412	5386	5470	5400	63	1630	500	3480	10	1	12641883	683	25.84	1.52	12	0.01	209.00	3564.00	7750	20230516	-30.32	4800	20230726	12.50	5520	-2.17	20240102	5400	0.00	20240104	7750	-30.32	20230516	4800	12.50	20230726	4.24	N	044960	500	63 억	226767	N	N	N	N
102	20240103	160450	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5440	-80	5	-1.45	436832370	80033	67.56	5460	5500	5430	7170	3870	5520	5458.15	1.83	-4851	5600	5560	5480	5440	5360	5580	5460	63	1650	500	3530	10	1	12641883	688	26.03	1.53	12	0.63	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	5520	-1.45	20240102	5400	0.74	20240102	7750	-29.81	20230516	4800	13.33	20230726	4.26	N	044960	500	63 억	231619	N	N	N	N
103	20240103	150450	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5440	-80	5	-1.45	416231020	76247	64.36	5460	5500	5430	7170	3870	5520	5458.98	1.83	-4198	5600	5560	5480	5440	5360	5580	5460	63	1650	500	3530	10	1	12641883	688	26.03	1.53	12	0.60	209.00	3564.00	7750	20230516	-29.81	4800	20230726	13.33	5520	-1.45	20240102	5400	0.74	20240102	7750	-29.81	20230516	4800	13.33	20230726	4.26	N	044960	500	63 억	231619	N	N	N	N
104	20240103	140448	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	-70	5	-1.27	378155330	69255	58.46	5460	5500	5440	7170	3870	5520	5460.33	1.83	-3715	5600	5560	5480	5440	5360	5580	5460	63	1650	500	3530	10	1	12641883	689	26.08	1.53	12	0.55	209.00	3564.00	7750	20230516	-29.68	4800	20230726	13.54	5520	-1.27	20240102	5400	0.93	20240102	7750	-29.68	20230516	4800	13.54	20230726	4.26	N	044960	500	63 억	231619	N	N	N	N
105	20240103	130449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	-70	5	-1.27	341910080	62604	52.85	5460	5500	5440	7170	3870	5520	5461.47	1.83	-2135	5600	5560	5480	5440	5360	5580	5460	63	1650	500	3530	10	1	12641883	689	26.08	1.53	12	0.50	209.00	3564.00	7750	20230516	-29.68	4800	20230726	13.54	5520	-1.27	20240102	5400	0.93	20240102	7750	-29.68	20230516	4800	13.54	20230726	4.26	N	044960	500	63 억	231619	N	N	N	N
106	20240103	120452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5460	-60	5	-1.09	277661680	50819	42.90	5460	5500	5440	7170	3870	5520	5463.74	1.83	8172	5600	5560	5480	5440	5360	5580	5460	63	1650	500	3530	10	1	12641883	690	26.12	1.53	12	0.40	209.00	3564.00	7750	20230516	-29.55	4800	20230726	13.75	5520	-1.09	20240102	5400	1.11	20240102	7750	-29.55	20230516	4800	13.75	20230726	4.26	N	044960	500	63 억	231619	N	N	N	N
107	20240103	110449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5470	-50	5	-0.91	213679450	39102	33.01	5460	5500	5440	7170	3870	5520	5464.67	1.83	7866	5600	5560	5480	5440	5360	5580	5460	63	1650	500	3530	10	1	12641883	692	26.17	1.53	12	0.31	209.00	3564.00	7750	20230516	-29.42	4800	20230726	13.96	5520	-0.91	20240102	5400	1.30	20240102	7750	-29.42	20230516	4800	13.96	20230726	4.26	N	044960	500	63 억	231619	N	N	N	N
108	20240103	100448	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5460	-60	5	-1.09	126806590	23193	19.58	5460	5500	5440	7170	3870	5520	5467.45	1.83	8639	5600	5560	5480	5440	5360	5580	5460	63	1650	500	3530	10	1	12641883	690	26.12	1.53	12	0.18	209.00	3564.00	7750	20230516	-29.55	4800	20230726	13.75	5520	-1.09	20240102	5400	1.11	20240102	7750	-29.55	20230516	4800	13.75	20230726	4.26	N	044960	500	63 억	231619	N	N	N	N
109	20240103	090448	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5460	-60	5	-1.09	45326690	8305	7.01	5460	5480	5440	7170	3870	5520	5457.76	1.83	5242	5600	5560	5480	5440	5360	5580	5460	63	1650	500	3530	10	1	12641883	690	26.12	1.53	12	0.07	209.00	3564.00	7750	20230516	-29.55	4800	20230726	13.75	5520	-1.09	20240102	5400	1.11	20240102	7750	-29.55	20230516	4800	13.75	20230726	4.26	N	044960	500	63 억	231619	N	N	N	N
110	20240102	160449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5520	20	2	0.36	636419840	116419	94.92	5440	5520	5400	7150	3850	5500	5464.52	1.60	29206	5566	5532	5466	5432	5366	5550	5450	63	1650	500	3520	10	1	12641883	698	26.41	1.55	12	0.92	209.00	3564.00	7750	20230516	-28.77	4800	20230726	15.00	5520	0.00	20240102	5400	2.22	20240102	7750	-28.77	20230516	4800	15.00	20230726	4.32	N	044960	500	63 억	202414	N	N	N	N
111	20240102	150448	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5490	-10	5	-0.18	549506700	100649	82.06	5440	5520	5400	7150	3850	5500	5458.35	1.60	27965	5566	5532	5466	5432	5366	5550	5450	63	1650	500	3520	10	1	12641883	694	26.27	1.54	12	0.80	209.00	3564.00	7750	20230516	-29.16	4800	20230726	14.38	5520	-0.54	20240102	5400	1.67	20240102	7750	-29.16	20230516	4800	14.38	20230726	4.32	N	044960	500	63 억	202414	N	N	N	N
112	20240102	140449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5490	-10	5	-0.18	396452760	72789	59.35	5440	5500	5400	7150	3850	5500	5444.23	1.60	20483	5566	5532	5466	5432	5366	5550	5450	63	1650	500	3520	10	1	12641883	694	26.27	1.54	12	0.58	209.00	3564.00	7750	20230516	-29.16	4800	20230726	14.38	5500	-0.18	20240102	5400	1.67	20240102	7750	-29.16	20230516	4800	14.38	20230726	4.32	N	044960	500	63 억	202414	N	N	N	N
113	20240102	130446	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5460	-40	5	-0.73	326987470	60096	49.00	5440	5490	5400	7150	3850	5500	5437.88	1.60	17140	5566	5532	5466	5432	5366	5550	5450	63	1650	500	3520	10	1	12641883	690	26.12	1.53	12	0.48	209.00	3564.00	7750	20230516	-29.55	4800	20230726	13.75	5490	-0.55	20240102	5400	1.11	20240102	7750	-29.55	20230516	4800	13.75	20230726	4.32	N	044960	500	63 억	202414	N	N	N	N
114	20240102	120447	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	-50	5	-0.91	296441860	54488	44.42	5440	5490	5400	7150	3850	5500	5436.91	1.60	14695	5566	5532	5466	5432	5366	5550	5450	63	1650	500	3520	10	1	12641883	689	26.08	1.53	12	0.43	209.00	3564.00	7750	20230516	-29.68	4800	20230726	13.54	5490	-0.73	20240102	5400	0.93	20240102	7750	-29.68	20230516	4800	13.54	20230726	4.32	N	044960	500	63 억	202414	N	N	N	N
115	20240102	110446	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5430	-70	5	-1.27	232273620	42660	34.78	5440	5490	5400	7150	3850	5500	5440.43	1.60	12232	5566	5532	5466	5432	5366	5550	5450	63	1650	500	3520	10	1	12641883	686	25.98	1.52	12	0.34	209.00	3564.00	7750	20230516	-29.94	4800	20230726	13.12	5490	-1.09	20240102	5400	0.56	20240102	7750	-29.94	20230516	4800	13.12	20230726	4.32	N	044960	500	63 억	202414	N	N	N	N
116	20240102	100441	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5410	-90	5	-1.64	118172280	21724	17.71	5440	5450	5400	7150	3850	5500	5429.67	1.60	5087	5566	5532	5466	5432	5366	5550	5450	63	1650	500	3520	10	1	12641883	684	25.89	1.52	12	0.17	209.00	3564.00	7750	20230516	-30.19	4800	20230726	12.71	5450	-0.73	20240102	5400	0.19	20240102	7750	-30.19	20230516	4800	12.71	20230726	4.32	N	044960	500	63 억	202414	N	N	N	N
117	20240102	090436	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5500	0	3	0.00	0	0	0.00	0	0	0	7150	3850	5500	0.00	1.60	0	5566	5532	5466	5432	5366	5550	5450	63	1650	500	3520	10	1	12641883	695	26.32	1.54	12	0.00	209.00	3564.00	7750	20230516	-29.03	4800	20230726	14.58	0	0.00	0	0	0.00	0	7750	-29.03	20230516	4800	14.58	20230726	4.32	N	044960	500	63 억	202414	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History