KissMeData/060900/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	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120602	57	100.00	KOSDAQ	N	N	N	N	N	1590	-49	5	-2.99	154866245	97135	83.89	1650	1650	1565	2130	1148	1639	1594.34	2.59	-1900	1725	1682	1657	1614	1589	1669	1601	253	491	1000	1110	1	1	25258229	402	-1.66	0.91	12	0.38	-960.00	1743.00	7960	20230613	-80.03	1541	20231227	3.18	2020	-21.29	20240115	1565	1.60	20240123	7960	-80.03	20230613	411	286.86	20230314	0.26	N	060900	1000	252 억	654874	N	N	N	N
3	20240123	110600	57	100.00	KOSDAQ	N	N	N	N	N	1581	-58	5	-3.54	135626112	85105	73.50	1650	1650	1565	2130	1148	1639	1593.63	2.59	822	1725	1682	1657	1614	1589	1669	1601	253	491	1000	1110	1	1	25258229	399	-1.65	0.91	12	0.34	-960.00	1743.00	7960	20230613	-80.14	1541	20231227	2.60	2020	-21.73	20240115	1565	1.02	20240123	7960	-80.14	20230613	411	284.67	20230314	0.26	N	060900	1000	252 억	654874	N	N	N	N
4	20240123	100559	57	100.00	KOSDAQ	N	N	N	N	N	1597	-42	5	-2.56	94983756	59515	51.40	1650	1650	1565	2130	1148	1639	1595.96	2.59	135	1725	1682	1657	1614	1589	1669	1601	253	491	1000	1110	1	1	25258229	403	-1.66	0.92	12	0.24	-960.00	1743.00	7960	20230613	-79.94	1541	20231227	3.63	2020	-20.94	20240115	1565	2.04	20240123	7960	-79.94	20230613	411	288.56	20230314	0.26	N	060900	1000	252 억	654874	N	N	N	N
5	20240123	090600	57	100.00	KOSDAQ	N	N	N	N	N	1602	-37	5	-2.26	28192966	17524	15.13	1650	1650	1565	2130	1148	1639	1608.82	2.59	-6071	1725	1682	1657	1614	1589	1669	1601	253	491	1000	1110	1	1	25258229	405	-1.67	0.92	12	0.07	-960.00	1743.00	7960	20230613	-79.87	1541	20231227	3.96	2020	-20.69	20240115	1565	2.36	20240123	7960	-79.87	20230613	411	289.78	20230314	0.26	N	060900	1000	252 억	654874	N	N	N	N
6	20240119	160556	57	100.00	KOSDAQ	N	N	N	N	N	1645	9	2	0.55	224567550	135255	74.92	1630	1750	1601	2125	1146	1636	1660.33	2.60	3802	1812	1724	1662	1574	1512	1693	1543	253	489	1000	1110	1	1	25258229	415	-1.71	0.94	12	0.54	-960.00	1743.00	7960	20230613	-79.33	1541	20231227	6.75	2020	-18.56	20240115	1600	2.81	20240118	7960	-79.33	20230613	411	300.24	20230314	0.27	N	060900	1000	252 억	657588	N	N	N	N
7	20240119	150557	57	100.00	KOSDAQ	N	N	N	N	N	1642	6	2	0.37	218859188	131777	72.99	1630	1750	1601	2125	1146	1636	1660.83	2.60	5499	1812	1724	1662	1574	1512	1693	1543	253	489	1000	1110	1	1	25258229	415	-1.71	0.94	12	0.52	-960.00	1743.00	7960	20230613	-79.37	1541	20231227	6.55	2020	-18.71	20240115	1600	2.62	20240118	7960	-79.37	20230613	411	299.51	20230314	0.27	N	060900	1000	252 억	657588	N	N	N	N
8	20240119	140557	57	100.00	KOSDAQ	N	N	N	N	N	1632	-4	5	-0.24	195027302	117140	64.88	1630	1750	1601	2125	1146	1636	1664.91	2.60	7284	1812	1724	1662	1574	1512	1693	1543	253	489	1000	1110	1	1	25258229	412	-1.70	0.94	12	0.46	-960.00	1743.00	7960	20230613	-79.50	1541	20231227	5.91	2020	-19.21	20240115	1600	2.00	20240118	7960	-79.50	20230613	411	297.08	20230314	0.27	N	060900	1000	252 억	657588	N	N	N	N
9	20240119	130557	57	100.00	KOSDAQ	N	N	N	N	N	1656	20	2	1.22	168145655	100845	55.86	1630	1750	1601	2125	1146	1636	1667.37	2.60	15528	1812	1724	1662	1574	1512	1693	1543	253	489	1000	1110	1	1	25258229	418	-1.73	0.95	12	0.40	-960.00	1743.00	7960	20230613	-79.20	1541	20231227	7.46	2020	-18.02	20240115	1600	3.50	20240118	7960	-79.20	20230613	411	302.92	20230314	0.27	N	060900	1000	252 억	657588	N	N	N	N
10	20240119	120600	57	100.00	KOSDAQ	N	N	N	N	N	1686	50	2	3.06	142526877	85476	47.34	1630	1750	1601	2125	1146	1636	1667.45	2.60	20079	1812	1724	1662	1574	1512	1693	1543	253	489	1000	1110	1	1	25258229	426	-1.76	0.97	12	0.34	-960.00	1743.00	7960	20230613	-78.82	1541	20231227	9.41	2020	-16.53	20240115	1600	5.38	20240118	7960	-78.82	20230613	411	310.22	20230314	0.27	N	060900	1000	252 억	657588	N	N	N	N
11	20240119	110559	57	100.00	KOSDAQ	N	N	N	N	N	1699	63	2	3.85	135837219	81508	45.15	1630	1750	1601	2125	1146	1636	1666.55	2.60	22050	1812	1724	1662	1574	1512	1693	1543	253	489	1000	1110	1	1	25258229	429	-1.77	0.97	12	0.32	-960.00	1743.00	7960	20230613	-78.66	1541	20231227	10.25	2020	-15.89	20240115	1600	6.19	20240118	7960	-78.66	20230613	411	313.38	20230314	0.27	N	060900	1000	252 억	657588	N	N	N	N
12	20240119	100602	57	100.00	KOSDAQ	N	N	N	N	N	1708	72	2	4.40	88403534	53120	29.42	1630	1750	1601	2125	1146	1636	1664.22	2.60	13162	1812	1724	1662	1574	1512	1693	1543	253	489	1000	1110	1	1	25258229	431	-1.78	0.98	12	0.21	-960.00	1743.00	7960	20230613	-78.54	1541	20231227	10.84	2020	-15.45	20240115	1600	6.75	20240118	7960	-78.54	20230613	411	315.57	20230314	0.27	N	060900	1000	252 억	657588	N	N	N	N
13	20240119	090555	57	100.00	KOSDAQ	N	N	N	N	N	1624	-12	5	-0.73	20837519	12915	7.15	1630	1662	1601	2125	1146	1636	1613.44	2.60	-265	1812	1724	1662	1574	1512	1693	1543	253	489	1000	1110	1	1	25258229	410	-1.69	0.93	12	0.05	-960.00	1743.00	7960	20230613	-79.60	1541	20231227	5.39	2020	-19.60	20240115	1600	1.50	20240118	7960	-79.60	20230613	411	295.13	20230314	0.27	N	060900	1000	252 억	657588	N	N	N	N
14	20240118	160555	57	100.00	KOSDAQ	N	N	N	N	N	1636	-83	5	-4.83	300736240	178727	87.90	1750	1750	1600	2230	1204	1719	1681.37	2.68	-24111	1871	1795	1749	1673	1627	1772	1650	253	511	1000	1160	1	1	25258229	413	-1.70	0.94	12	0.71	-960.00	1743.00	7960	20230613	-79.45	1541	20231227	6.16	2020	-19.01	20240115	1600	2.25	20240118	7960	-79.45	20230613	411	298.05	20230314	0.27	N	060900	1000	252 억	678160	N	N	N	N
15	20240118	150556	57	100.00	KOSDAQ	N	N	N	N	N	1654	-65	5	-3.78	263478691	155994	76.72	1750	1750	1600	2230	1204	1719	1687.80	2.68	-19498	1871	1795	1749	1673	1627	1772	1650	253	511	1000	1160	1	1	25258229	418	-1.72	0.95	12	0.62	-960.00	1743.00	7960	20230613	-79.22	1541	20231227	7.33	2020	-18.12	20240115	1600	3.38	20240118	7960	-79.22	20230613	411	302.43	20230314	0.27	N	060900	1000	252 억	678160	N	N	N	N
16	20240118	140556	57	100.00	KOSDAQ	N	N	N	N	N	1649	-70	5	-4.07	244467037	144465	71.05	1750	1750	1600	2230	1204	1719	1691.03	2.68	-17132	1871	1795	1749	1673	1627	1772	1650	253	511	1000	1160	1	1	25258229	417	-1.72	0.95	12	0.57	-960.00	1743.00	7960	20230613	-79.28	1541	20231227	7.01	2020	-18.37	20240115	1600	3.06	20240118	7960	-79.28	20230613	411	301.22	20230314	0.27	N	060900	1000	252 억	678160	N	N	N	N
17	20240118	130555	57	100.00	KOSDAQ	N	N	N	N	N	1702	-17	5	-0.99	153492046	89740	44.13	1750	1750	1690	2230	1204	1719	1709.77	2.68	-24532	1871	1795	1749	1673	1627	1772	1650	253	511	1000	1160	1	1	25258229	430	-1.77	0.98	12	0.36	-960.00	1743.00	7960	20230613	-78.62	1541	20231227	10.45	2020	-15.74	20240115	1614	5.45	20240102	7960	-78.62	20230613	411	314.11	20230314	0.27	N	060900	1000	252 억	678160	N	N	N	N
18	20240118	120557	57	100.00	KOSDAQ	N	N	N	N	N	1692	-27	5	-1.57	140218032	81903	40.28	1750	1750	1691	2230	1204	1719	1711.43	2.68	-22654	1871	1795	1749	1673	1627	1772	1650	253	511	1000	1160	1	1	25258229	427	-1.76	0.97	12	0.32	-960.00	1743.00	7960	20230613	-78.74	1541	20231227	9.80	2020	-16.24	20240115	1614	4.83	20240102	7960	-78.74	20230613	411	311.68	20230314	0.27	N	060900	1000	252 억	678160	N	N	N	N
19	20240118	110557	57	100.00	KOSDAQ	N	N	N	N	N	1709	-10	5	-0.58	101405954	59115	29.07	1750	1750	1700	2230	1204	1719	1714.98	2.68	-8495	1871	1795	1749	1673	1627	1772	1650	253	511	1000	1160	1	1	25258229	432	-1.78	0.98	12	0.23	-960.00	1743.00	7960	20230613	-78.53	1541	20231227	10.90	2020	-15.40	20240115	1614	5.89	20240102	7960	-78.53	20230613	411	315.82	20230314	0.27	N	060900	1000	252 억	678160	N	N	N	N
20	20240118	100555	57	100.00	KOSDAQ	N	N	N	N	N	1728	9	2	0.52	78021943	45439	22.35	1750	1750	1700	2230	1204	1719	1716.77	2.68	-10435	1871	1795	1749	1673	1627	1772	1650	253	511	1000	1160	1	1	25258229	436	-1.80	0.99	12	0.18	-960.00	1743.00	7960	20230613	-78.29	1541	20231227	12.13	2020	-14.46	20240115	1614	7.06	20240102	7960	-78.29	20230613	411	320.44	20230314	0.27	N	060900	1000	252 억	678160	N	N	N	N
21	20240118	090555	57	100.00	KOSDAQ	N	N	N	N	N	1719	0	3	0.00	38055464	22140	10.89	1750	1750	1700	2230	1204	1719	1718.80	2.68	-11071	1871	1795	1749	1673	1627	1772	1650	253	511	1000	1160	1	1	25258229	434	-1.79	0.99	12	0.09	-960.00	1743.00	7960	20230613	-78.40	1541	20231227	11.55	2020	-14.90	20240115	1614	6.51	20240102	7960	-78.40	20230613	411	318.25	20230314	0.27	N	060900	1000	252 억	678160	N	N	N	N
22	20240117	160554	57	100.00	KOSDAQ	N	N	N	N	N	1719	-106	5	-5.81	354145376	202024	52.47	1825	1825	1703	2370	1278	1825	1753.07	2.79	-27094	1958	1891	1828	1761	1698	1860	1730	253	545	1000	1240	1	1	25258229	434	-1.79	0.99	12	0.80	-960.00	1743.00	7960	20230613	-78.40	1541	20231227	11.55	2020	-14.90	20240115	1614	6.51	20240102	7960	-78.40	20230613	411	318.25	20230314	0.26	N	060900	1000	252 억	705861	N	N	N	N
23	20240117	150556	57	100.00	KOSDAQ	N	N	N	N	N	1706	-119	5	-6.52	334038298	190317	49.43	1825	1825	1703	2370	1278	1825	1755.17	2.79	-26363	1958	1891	1828	1761	1698	1860	1730	253	545	1000	1240	1	1	25258229	431	-1.78	0.98	12	0.75	-960.00	1743.00	7960	20230613	-78.57	1541	20231227	10.71	2020	-15.54	20240115	1614	5.70	20240102	7960	-78.57	20230613	411	315.09	20230314	0.26	N	060900	1000	252 억	705861	N	N	N	N
24	20240117	140555	57	100.00	KOSDAQ	N	N	N	N	N	1717	-108	5	-5.92	322447990	183532	47.67	1825	1825	1703	2370	1278	1825	1756.90	2.79	-23331	1958	1891	1828	1761	1698	1860	1730	253	545	1000	1240	1	1	25258229	434	-1.79	0.99	12	0.73	-960.00	1743.00	7960	20230613	-78.43	1541	20231227	11.42	2020	-15.00	20240115	1614	6.38	20240102	7960	-78.43	20230613	411	317.76	20230314	0.26	N	060900	1000	252 억	705861	N	N	N	N
25	20240117	130555	57	100.00	KOSDAQ	N	N	N	N	N	1712	-113	5	-6.19	299806209	170292	44.23	1825	1825	1703	2370	1278	1825	1760.54	2.79	-18266	1958	1891	1828	1761	1698	1860	1730	253	545	1000	1240	1	1	25258229	432	-1.78	0.98	12	0.67	-960.00	1743.00	7960	20230613	-78.49	1541	20231227	11.10	2020	-15.25	20240115	1614	6.07	20240102	7960	-78.49	20230613	411	316.55	20230314	0.26	N	060900	1000	252 억	705861	N	N	N	N
26	20240117	120556	57	100.00	KOSDAQ	N	N	N	N	N	1724	-101	5	-5.53	267644582	151569	39.36	1825	1825	1703	2370	1278	1825	1765.83	2.79	-16743	1958	1891	1828	1761	1698	1860	1730	253	545	1000	1240	1	1	25258229	435	-1.80	0.99	12	0.60	-960.00	1743.00	7960	20230613	-78.34	1541	20231227	11.88	2020	-14.65	20240115	1614	6.82	20240102	7960	-78.34	20230613	411	319.46	20230314	0.26	N	060900	1000	252 억	705861	N	N	N	N
27	20240117	110556	57	100.00	KOSDAQ	N	N	N	N	N	1738	-87	5	-4.77	195952402	110070	28.59	1825	1825	1737	2370	1278	1825	1780.25	2.79	-11999	1958	1891	1828	1761	1698	1860	1730	253	545	1000	1240	1	1	25258229	439	-1.81	1.00	12	0.44	-960.00	1743.00	7960	20230613	-78.17	1541	20231227	12.78	2020	-13.96	20240115	1614	7.68	20240102	7960	-78.17	20230613	411	322.87	20230314	0.26	N	060900	1000	252 억	705861	N	N	N	N
28	20240117	100553	57	100.00	KOSDAQ	N	N	N	N	N	1770	-55	5	-3.01	139348470	77819	20.21	1825	1825	1770	2370	1278	1825	1790.67	2.79	-2423	1958	1891	1828	1761	1698	1860	1730	253	545	1000	1240	1	1	25258229	447	-1.84	1.02	12	0.31	-960.00	1743.00	7960	20230613	-77.76	1541	20231227	14.86	2020	-12.38	20240115	1614	9.67	20240102	7960	-77.76	20230613	411	330.66	20230314	0.26	N	060900	1000	252 억	705861	N	N	N	N
29	20240117	090555	57	100.00	KOSDAQ	N	N	N	N	N	1809	-16	5	-0.88	28899777	15853	4.12	1825	1825	1809	2370	1278	1825	1822.98	2.79	1955	1958	1891	1828	1761	1698	1860	1730	253	545	1000	1240	1	1	25258229	457	-1.88	1.04	12	0.06	-960.00	1743.00	7960	20230613	-77.27	1541	20231227	17.39	2020	-10.45	20240115	1614	12.08	20240102	7960	-77.27	20230613	411	340.15	20230314	0.26	N	060900	1000	252 억	705861	N	N	N	N
30	20240116	160554	57	100.00	KOSDAQ	N	N	N	N	N	1825	-94	5	-4.90	696097259	384631	16.47	1895	1895	1765	2490	1344	1919	1809.42	2.92	-35176	2211	2065	1874	1728	1537	2138	1801	253	571	1000	1300	1	1	25258229	461	-1.90	1.05	12	1.52	-960.00	1743.00	7960	20230613	-77.07	1541	20231227	18.43	2020	-9.65	20240115	1614	13.07	20240102	7960	-77.07	20230613	411	344.04	20230314	0.26	N	060900	1000	252 억	737468	N	N	N	N
31	20240116	150553	57	100.00	KOSDAQ	N	N	N	N	N	1829	-90	5	-4.69	651943881	360451	15.44	1895	1895	1765	2490	1344	1919	1808.51	2.92	-37258	2211	2065	1874	1728	1537	2138	1801	253	571	1000	1300	1	1	25258229	462	-1.91	1.05	12	1.43	-960.00	1743.00	7960	20230613	-77.02	1541	20231227	18.69	2020	-9.46	20240115	1614	13.32	20240102	7960	-77.02	20230613	411	345.01	20230314	0.26	N	060900	1000	252 억	737468	N	N	N	N
32	20240116	140554	57	100.00	KOSDAQ	N	N	N	N	N	1815	-104	5	-5.42	614547379	339966	14.56	1895	1895	1765	2490	1344	1919	1807.49	2.92	-39986	2211	2065	1874	1728	1537	2138	1801	253	571	1000	1300	1	1	25258229	458	-1.89	1.04	12	1.35	-960.00	1743.00	7960	20230613	-77.20	1541	20231227	17.78	2020	-10.15	20240115	1614	12.45	20240102	7960	-77.20	20230613	411	341.61	20230314	0.26	N	060900	1000	252 억	737468	N	N	N	N
33	20240116	130554	57	100.00	KOSDAQ	N	N	N	N	N	1802	-117	5	-6.10	588166516	325421	13.94	1895	1895	1765	2490	1344	1919	1807.21	2.92	-36516	2211	2065	1874	1728	1537	2138	1801	253	571	1000	1300	1	1	25258229	455	-1.88	1.03	12	1.29	-960.00	1743.00	7960	20230613	-77.36	1541	20231227	16.94	2020	-10.79	20240115	1614	11.65	20240102	7960	-77.36	20230613	411	338.44	20230314	0.26	N	060900	1000	252 억	737468	N	N	N	N
34	20240116	120553	57	100.00	KOSDAQ	N	N	N	N	N	1769	-150	5	-7.82	536771470	296737	12.71	1895	1895	1765	2490	1344	1919	1808.70	2.92	-47009	2211	2065	1874	1728	1537	2138	1801	253	571	1000	1300	1	1	25258229	447	-1.84	1.01	12	1.17	-960.00	1743.00	7960	20230613	-77.78	1541	20231227	14.80	2020	-12.43	20240115	1614	9.60	20240102	7960	-77.78	20230613	411	330.41	20230314	0.26	N	060900	1000	252 억	737468	N	N	N	N
35	20240116	110552	57	100.00	KOSDAQ	N	N	N	N	N	1794	-125	5	-6.51	430466571	236928	10.15	1895	1895	1785	2490	1344	1919	1816.62	2.92	-35556	2211	2065	1874	1728	1537	2138	1801	253	571	1000	1300	1	1	25258229	453	-1.87	1.03	12	0.94	-960.00	1743.00	7960	20230613	-77.46	1541	20231227	16.42	2020	-11.19	20240115	1614	11.15	20240102	7960	-77.46	20230613	411	336.50	20230314	0.26	N	060900	1000	252 억	737468	N	N	N	N
36	20240116	100552	57	100.00	KOSDAQ	N	N	N	N	N	1793	-126	5	-6.57	324787063	177957	7.62	1895	1895	1793	2490	1344	1919	1824.79	2.92	-25727	2211	2065	1874	1728	1537	2138	1801	253	571	1000	1300	1	1	25258229	453	-1.87	1.03	12	0.70	-960.00	1743.00	7960	20230613	-77.47	1541	20231227	16.35	2020	-11.24	20240115	1614	11.09	20240102	7960	-77.47	20230613	411	336.25	20230314	0.26	N	060900	1000	252 억	737468	N	N	N	N
37	20240116	090551	57	100.00	KOSDAQ	N	N	N	N	N	1842	-77	5	-4.01	85787580	46392	1.99	1895	1895	1820	2490	1344	1919	1848.32	2.92	-3614	2211	2065	1874	1728	1537	2138	1801	253	571	1000	1300	1	1	25258229	465	-1.92	1.06	12	0.18	-960.00	1743.00	7960	20230613	-76.86	1541	20231227	19.53	2020	-8.81	20240115	1614	14.13	20240102	7960	-76.86	20230613	411	348.18	20230314	0.26	N	060900	1000	252 억	737468	N	N	N	N
38	20240115	160551	57	100.00	KOSDAQ	N	N	N	N	N	1919	219	2	12.88	4420155258	2326076	4335.00	1700	2020	1683	2210	1190	1700	1900.24	2.36	176761	1766	1732	1696	1662	1626	1750	1680	253	510	1000	1150	1	1	25258229	485	-2.00	1.10	12	9.21	-960.00	1743.00	7960	20230613	-75.89	1541	20231227	24.53	2020	-5.00	20240115	1614	18.90	20240102	7960	-75.89	20230613	411	366.91	20230314	0.26	N	060900	1000	252 억	595585	N	N	N	N
39	20240115	150552	57	100.00	KOSDAQ	N	N	N	N	N	1883	183	2	10.76	4263869268	2244128	4182.28	1700	2020	1683	2210	1190	1700	1900.01	2.36	185541	1766	1732	1696	1662	1626	1750	1680	253	510	1000	1150	1	1	25258229	476	-1.96	1.08	12	8.88	-960.00	1743.00	7960	20230613	-76.34	1541	20231227	22.19	2020	-6.78	20240115	1614	16.67	20240102	7960	-76.34	20230613	411	358.15	20230314	0.26	N	060900	1000	252 억	595585	N	N	N	N
40	20240115	140553	57	100.00	KOSDAQ	N	N	N	N	N	1892	192	2	11.29	4035006452	2121576	3953.89	1700	2020	1683	2210	1190	1700	1901.89	2.36	159350	1766	1732	1696	1662	1626	1750	1680	253	510	1000	1150	1	1	25258229	478	-1.97	1.09	12	8.40	-960.00	1743.00	7960	20230613	-76.23	1541	20231227	22.78	2020	-6.34	20240115	1614	17.22	20240102	7960	-76.23	20230613	411	360.34	20230314	0.26	N	060900	1000	252 억	595585	N	N	N	N
41	20240115	130551	57	100.00	KOSDAQ	N	N	N	N	N	1933	233	2	13.71	2763403816	1469246	2738.17	1700	1970	1683	2210	1190	1700	1880.83	2.36	125151	1766	1732	1696	1662	1626	1750	1680	253	510	1000	1150	1	1	25258229	488	-2.01	1.11	12	5.82	-960.00	1743.00	7960	20230613	-75.72	1541	20231227	25.44	1970	-1.88	20240115	1614	19.76	20240102	7960	-75.72	20230613	411	370.32	20230314	0.26	N	060900	1000	252 억	595585	N	N	N	N
42	20240115	120551	57	100.00	KOSDAQ	N	N	N	N	N	1892	192	2	11.29	2465583370	1313488	2447.89	1700	1970	1683	2210	1190	1700	1877.13	2.36	97384	1766	1732	1696	1662	1626	1750	1680	253	510	1000	1150	1	1	25258229	478	-1.97	1.09	12	5.20	-960.00	1743.00	7960	20230613	-76.23	1541	20231227	22.78	1970	-3.96	20240115	1614	17.22	20240102	7960	-76.23	20230613	411	360.34	20230314	0.26	N	060900	1000	252 억	595585	N	N	N	N
43	20240115	110550	57	100.00	KOSDAQ	N	N	N	N	N	1854	154	2	9.06	2197377848	1170626	2181.64	1700	1970	1683	2210	1190	1700	1877.10	2.36	33901	1766	1732	1696	1662	1626	1750	1680	253	510	1000	1150	1	1	25258229	468	-1.93	1.06	12	4.63	-960.00	1743.00	7960	20230613	-76.71	1541	20231227	20.31	1970	-5.89	20240115	1614	14.87	20240102	7960	-76.71	20230613	411	351.09	20230314	0.26	N	060900	1000	252 억	595585	N	N	N	N
44	20240115	100549	57	100.00	KOSDAQ	N	N	N	N	N	1835	135	2	7.94	262592279	147996	275.81	1700	1861	1683	2210	1190	1700	1774.32	2.36	43766	1766	1732	1696	1662	1626	1750	1680	253	510	1000	1150	1	1	25258229	463	-1.91	1.05	12	0.59	-960.00	1743.00	7960	20230613	-76.95	1541	20231227	19.08	1861	-1.40	20240115	1614	13.69	20240102	7960	-76.95	20230613	411	346.47	20230314	0.26	N	060900	1000	252 억	595585	N	N	N	N
45	20240115	090551	57	100.00	KOSDAQ	N	N	N	N	N	1686	-14	5	-0.82	6057691	3576	6.66	1700	1700	1683	2210	1190	1700	1693.99	2.36	32	1766	1732	1696	1662	1626	1750	1680	253	510	1000	1150	1	1	25258229	426	-1.76	0.97	12	0.01	-960.00	1743.00	7960	20230613	-78.82	1541	20231227	9.41	1817	-7.21	20240104	1614	4.46	20240102	7960	-78.82	20230613	411	310.22	20230314	0.26	N	060900	1000	252 억	595585	N	N	N	N
46	20240112	160548	57	100.00	KOSDAQ	N	N	N	N	N	1700	1	2	0.06	90099735	53288	104.08	1664	1730	1660	2205	1190	1699	1690.81	2.41	-12862	1764	1731	1701	1668	1638	1748	1685	253	506	1000	1150	1	1	25258229	429	-1.77	0.98	12	0.21	-960.00	1743.00	7960	20230613	-78.64	1541	20231227	10.32	1817	-6.44	20240104	1614	5.33	20240102	7960	-78.64	20230613	411	313.63	20230314	0.26	N	060900	1000	252 억	609097	N	N	N	N
47	20240112	150549	57	100.00	KOSDAQ	N	N	N	N	N	1700	1	2	0.06	88906335	52586	102.71	1664	1730	1660	2205	1190	1699	1690.68	2.41	-12862	1764	1731	1701	1668	1638	1748	1685	253	506	1000	1150	1	1	25258229	429	-1.77	0.98	12	0.21	-960.00	1743.00	7960	20230613	-78.64	1541	20231227	10.32	1817	-6.44	20240104	1614	5.33	20240102	7960	-78.64	20230613	411	313.63	20230314	0.26	N	060900	1000	252 억	609097	N	N	N	N
48	20240112	140549	57	100.00	KOSDAQ	N	N	N	N	N	1701	2	2	0.12	73327980	43418	84.80	1664	1730	1660	2205	1190	1699	1688.88	2.41	-11822	1764	1731	1701	1668	1638	1748	1685	253	506	1000	1150	1	1	25258229	430	-1.77	0.98	12	0.17	-960.00	1743.00	7960	20230613	-78.63	1541	20231227	10.38	1817	-6.38	20240104	1614	5.39	20240102	7960	-78.63	20230613	411	313.87	20230314	0.26	N	060900	1000	252 억	609097	N	N	N	N
49	20240112	130547	57	100.00	KOSDAQ	N	N	N	N	N	1706	7	2	0.41	62316306	36951	72.17	1664	1730	1660	2205	1190	1699	1686.46	2.41	-9847	1764	1731	1701	1668	1638	1748	1685	253	506	1000	1150	1	1	25258229	431	-1.78	0.98	12	0.15	-960.00	1743.00	7960	20230613	-78.57	1541	20231227	10.71	1817	-6.11	20240104	1614	5.70	20240102	7960	-78.57	20230613	411	315.09	20230314	0.26	N	060900	1000	252 억	609097	N	N	N	N
50	20240112	120550	57	100.00	KOSDAQ	N	N	N	N	N	1700	1	2	0.06	42904319	25641	50.08	1664	1700	1660	2205	1190	1699	1673.27	2.41	-3526	1764	1731	1701	1668	1638	1748	1685	253	506	1000	1150	1	1	25258229	429	-1.77	0.98	12	0.10	-960.00	1743.00	7960	20230613	-78.64	1541	20231227	10.32	1817	-6.44	20240104	1614	5.33	20240102	7960	-78.64	20230613	411	313.63	20230314	0.26	N	060900	1000	252 억	609097	N	N	N	N
51	20240112	110547	57	100.00	KOSDAQ	N	N	N	N	N	1689	-10	5	-0.59	38609047	23100	45.12	1664	1689	1660	2205	1190	1699	1671.39	2.41	-2168	1764	1731	1701	1668	1638	1748	1685	253	506	1000	1150	1	1	25258229	427	-1.76	0.97	12	0.09	-960.00	1743.00	7960	20230613	-78.78	1541	20231227	9.60	1817	-7.04	20240104	1614	4.65	20240102	7960	-78.78	20230613	411	310.95	20230314	0.26	N	060900	1000	252 억	609097	N	N	N	N
52	20240112	100547	57	100.00	KOSDAQ	N	N	N	N	N	1675	-24	5	-1.41	33149544	19849	38.77	1664	1689	1660	2205	1190	1699	1670.09	2.41	-1790	1764	1731	1701	1668	1638	1748	1685	253	506	1000	1150	1	1	25258229	423	-1.74	0.96	12	0.08	-960.00	1743.00	7960	20230613	-78.96	1541	20231227	8.70	1817	-7.82	20240104	1614	3.78	20240102	7960	-78.96	20230613	411	307.54	20230314	0.26	N	060900	1000	252 억	609097	N	N	N	N
53	20240112	090547	57	100.00	KOSDAQ	N	N	N	N	N	1689	-10	5	-0.59	11348292	6805	13.29	1664	1689	1664	2205	1190	1699	1667.64	2.41	992	1764	1731	1701	1668	1638	1748	1685	253	506	1000	1150	1	1	25258229	427	-1.76	0.97	12	0.03	-960.00	1743.00	7960	20230613	-78.78	1541	20231227	9.60	1817	-7.04	20240104	1614	4.65	20240102	7960	-78.78	20230613	411	310.95	20230314	0.26	N	060900	1000	252 억	609097	N	N	N	N
54	20240111	160544	57	100.00	KOSDAQ	N	N	N	N	N	1699	13	2	0.77	86531706	51196	74.76	1686	1734	1671	2190	1181	1686	1690.15	2.39	5846	1751	1718	1695	1662	1639	1707	1651	253	504	1000	1140	1	1	25258229	429	-1.77	0.97	12	0.20	-960.00	1743.00	7960	20230613	-78.66	1541	20231227	10.25	1817	-6.49	20240104	1614	5.27	20240102	7960	-78.66	20230613	411	313.38	20230314	0.26	N	060900	1000	252 억	603251	N	N	N	N
55	20240111	150548	57	100.00	KOSDAQ	N	N	N	N	N	1695	9	2	0.53	71953073	42650	62.28	1686	1734	1671	2190	1181	1686	1687.06	2.39	7240	1751	1718	1695	1662	1639	1707	1651	253	504	1000	1140	1	1	25258229	428	-1.77	0.97	12	0.17	-960.00	1743.00	7960	20230613	-78.71	1541	20231227	9.99	1817	-6.71	20240104	1614	5.02	20240102	7960	-78.71	20230613	411	312.41	20230314	0.26	N	060900	1000	252 억	603251	N	N	N	N
56	20240111	140547	57	100.00	KOSDAQ	N	N	N	N	N	1695	9	2	0.53	57439082	34046	49.72	1686	1734	1671	2190	1181	1686	1687.10	2.39	7237	1751	1718	1695	1662	1639	1707	1651	253	504	1000	1140	1	1	25258229	428	-1.77	0.97	12	0.13	-960.00	1743.00	7960	20230613	-78.71	1541	20231227	9.99	1817	-6.71	20240104	1614	5.02	20240102	7960	-78.71	20230613	411	312.41	20230314	0.26	N	060900	1000	252 억	603251	N	N	N	N
57	20240111	130545	57	100.00	KOSDAQ	N	N	N	N	N	1696	10	2	0.59	45768140	27155	39.66	1686	1734	1671	2190	1181	1686	1685.44	2.39	7237	1751	1718	1695	1662	1639	1707	1651	253	504	1000	1140	1	1	25258229	428	-1.77	0.97	12	0.11	-960.00	1743.00	7960	20230613	-78.69	1541	20231227	10.06	1817	-6.66	20240104	1614	5.08	20240102	7960	-78.69	20230613	411	312.65	20230314	0.26	N	060900	1000	252 억	603251	N	N	N	N
58	20240111	120545	57	100.00	KOSDAQ	N	N	N	N	N	1698	12	2	0.71	44437772	26370	38.51	1686	1734	1671	2190	1181	1686	1685.16	2.39	7402	1751	1718	1695	1662	1639	1707	1651	253	504	1000	1140	1	1	25258229	429	-1.77	0.97	12	0.10	-960.00	1743.00	7960	20230613	-78.67	1541	20231227	10.19	1817	-6.55	20240104	1614	5.20	20240102	7960	-78.67	20230613	411	313.14	20230314	0.26	N	060900	1000	252 억	603251	N	N	N	N
59	20240111	110548	57	100.00	KOSDAQ	N	N	N	N	N	1695	9	2	0.53	36098750	21459	31.34	1686	1734	1671	2190	1181	1686	1682.22	2.39	5825	1751	1718	1695	1662	1639	1707	1651	253	504	1000	1140	1	1	25258229	428	-1.77	0.97	12	0.08	-960.00	1743.00	7960	20230613	-78.71	1541	20231227	9.99	1817	-6.71	20240104	1614	5.02	20240102	7960	-78.71	20230613	411	312.41	20230314	0.26	N	060900	1000	252 억	603251	N	N	N	N
60	20240111	100546	57	100.00	KOSDAQ	N	N	N	N	N	1673	-13	5	-0.77	27656509	16451	24.02	1686	1734	1671	2190	1181	1686	1681.14	2.39	4265	1751	1718	1695	1662	1639	1707	1651	253	504	1000	1140	1	1	25258229	423	-1.74	0.96	12	0.07	-960.00	1743.00	7960	20230613	-78.98	1541	20231227	8.57	1817	-7.93	20240104	1614	3.66	20240102	7960	-78.98	20230613	411	307.06	20230314	0.26	N	060900	1000	252 억	603251	N	N	N	N
61	20240111	090545	57	100.00	KOSDAQ	N	N	N	N	N	1709	23	2	1.36	7409077	4391	6.41	1686	1734	1684	2190	1181	1686	1687.33	2.39	1825	1751	1718	1695	1662	1639	1707	1651	253	504	1000	1140	1	1	25258229	432	-1.78	0.98	12	0.02	-960.00	1743.00	7960	20230613	-78.53	1541	20231227	10.90	1817	-5.94	20240104	1614	5.89	20240102	7960	-78.53	20230613	411	315.82	20230314	0.26	N	060900	1000	252 억	603251	N	N	N	N
62	20240110	160544	57	100.00	KOSDAQ	N	N	N	N	N	1686	-49	5	-2.82	114773152	67830	85.36	1728	1728	1672	2255	1215	1735	1692.07	2.42	-9151	1871	1802	1731	1662	1591	1837	1697	253	520	1000	1170	1	1	25258229	426	-1.76	0.97	12	0.27	-960.00	1743.00	7960	20230613	-78.82	1541	20231227	9.41	1817	-7.21	20240104	1614	4.46	20240102	7960	-78.82	20230613	411	310.22	20230314	0.26	N	060900	1000	252 억	611266	N	N	N	N
63	20240110	150545	57	100.00	KOSDAQ	N	N	N	N	N	1684	-51	5	-2.94	106999642	63226	79.57	1728	1728	1672	2255	1215	1735	1692.34	2.42	-8441	1871	1802	1731	1662	1591	1837	1697	253	520	1000	1170	1	1	25258229	425	-1.75	0.97	12	0.25	-960.00	1743.00	7960	20230613	-78.84	1541	20231227	9.28	1817	-7.32	20240104	1614	4.34	20240102	7960	-78.84	20230613	411	309.73	20230314	0.26	N	060900	1000	252 억	611266	N	N	N	N
64	20240110	140546	57	100.00	KOSDAQ	N	N	N	N	N	1697	-38	5	-2.19	87619794	51732	65.10	1728	1728	1672	2255	1215	1735	1693.73	2.42	-7888	1871	1802	1731	1662	1591	1837	1697	253	520	1000	1170	1	1	25258229	429	-1.77	0.97	12	0.20	-960.00	1743.00	7960	20230613	-78.68	1541	20231227	10.12	1817	-6.60	20240104	1614	5.14	20240102	7960	-78.68	20230613	411	312.90	20230314	0.26	N	060900	1000	252 억	611266	N	N	N	N
65	20240110	130544	57	100.00	KOSDAQ	N	N	N	N	N	1703	-32	5	-1.84	74914595	44205	55.63	1728	1728	1672	2255	1215	1735	1694.71	2.42	-7384	1871	1802	1731	1662	1591	1837	1697	253	520	1000	1170	1	1	25258229	430	-1.77	0.98	12	0.18	-960.00	1743.00	7960	20230613	-78.61	1541	20231227	10.51	1817	-6.27	20240104	1614	5.51	20240102	7960	-78.61	20230613	411	314.36	20230314	0.26	N	060900	1000	252 억	611266	N	N	N	N
66	20240110	120546	57	100.00	KOSDAQ	N	N	N	N	N	1694	-41	5	-2.36	68173240	40232	50.63	1728	1728	1672	2255	1215	1735	1694.50	2.42	-6146	1871	1802	1731	1662	1591	1837	1697	253	520	1000	1170	1	1	25258229	428	-1.76	0.97	12	0.16	-960.00	1743.00	7960	20230613	-78.72	1541	20231227	9.93	1817	-6.77	20240104	1614	4.96	20240102	7960	-78.72	20230613	411	312.17	20230314	0.26	N	060900	1000	252 억	611266	N	N	N	N
67	20240110	110545	57	100.00	KOSDAQ	N	N	N	N	N	1693	-42	5	-2.42	60702542	35802	45.06	1728	1728	1672	2255	1215	1735	1695.51	2.42	-5494	1871	1802	1731	1662	1591	1837	1697	253	520	1000	1170	1	1	25258229	428	-1.76	0.97	12	0.14	-960.00	1743.00	7960	20230613	-78.73	1541	20231227	9.86	1817	-6.82	20240104	1614	4.89	20240102	7960	-78.73	20230613	411	311.92	20230314	0.26	N	060900	1000	252 억	611266	N	N	N	N
68	20240110	100544	57	100.00	KOSDAQ	N	N	N	N	N	1689	-46	5	-2.65	45373044	26721	33.63	1728	1728	1672	2255	1215	1735	1698.03	2.42	-4578	1871	1802	1731	1662	1591	1837	1697	253	520	1000	1170	1	1	25258229	427	-1.76	0.97	12	0.11	-960.00	1743.00	7960	20230613	-78.78	1541	20231227	9.60	1817	-7.04	20240104	1614	4.65	20240102	7960	-78.78	20230613	411	310.95	20230314	0.26	N	060900	1000	252 억	611266	N	N	N	N
69	20240110	090544	57	100.00	KOSDAQ	N	N	N	N	N	1699	-36	5	-2.07	10248386	5975	7.52	1728	1728	1699	2255	1215	1735	1715.21	2.42	-3989	1871	1802	1731	1662	1591	1837	1697	253	520	1000	1170	1	1	25258229	429	-1.77	0.97	12	0.02	-960.00	1743.00	7960	20230613	-78.66	1541	20231227	10.25	1817	-6.49	20240104	1614	5.27	20240102	7960	-78.66	20230613	411	313.38	20230314	0.26	N	060900	1000	252 억	611266	N	N	N	N
70	20240109	160542	57	100.00	KOSDAQ	N	N	N	N	N	1735	28	2	1.64	125385915	73017	122.13	1707	1800	1660	2215	1195	1707	1717.22	2.37	12645	1791	1748	1707	1664	1623	1728	1644	253	508	1000	1160	1	1	25258229	438	-1.81	1.00	12	0.29	-960.00	1743.00	7960	20230613	-78.20	1541	20231227	12.59	1817	-4.51	20240104	1614	7.50	20240102	7960	-78.20	20230613	411	322.14	20230314	0.26	N	060900	1000	252 억	597692	N	N	N	N
71	20240109	150544	57	100.00	KOSDAQ	N	N	N	N	N	1736	29	2	1.70	120281741	70066	117.19	1707	1800	1660	2215	1195	1707	1716.69	2.37	12450	1791	1748	1707	1664	1623	1728	1644	253	508	1000	1160	1	1	25258229	438	-1.81	1.00	12	0.28	-960.00	1743.00	7960	20230613	-78.19	1541	20231227	12.65	1817	-4.46	20240104	1614	7.56	20240102	7960	-78.19	20230613	411	322.38	20230314	0.26	N	060900	1000	252 억	597692	N	N	N	N
72	20240109	140543	57	100.00	KOSDAQ	N	N	N	N	N	1710	3	2	0.18	101206884	59009	98.70	1707	1800	1660	2215	1195	1707	1715.11	2.37	11983	1791	1748	1707	1664	1623	1728	1644	253	508	1000	1160	1	1	25258229	432	-1.78	0.98	12	0.23	-960.00	1743.00	7960	20230613	-78.52	1541	20231227	10.97	1817	-5.89	20240104	1614	5.95	20240102	7960	-78.52	20230613	411	316.06	20230314	0.26	N	060900	1000	252 억	597692	N	N	N	N
73	20240109	130543	57	100.00	KOSDAQ	N	N	N	N	N	1729	22	2	1.29	93396859	54438	91.05	1707	1800	1660	2215	1195	1707	1715.66	2.37	11825	1791	1748	1707	1664	1623	1728	1644	253	508	1000	1160	1	1	25258229	437	-1.80	0.99	12	0.22	-960.00	1743.00	7960	20230613	-78.28	1541	20231227	12.20	1817	-4.84	20240104	1614	7.13	20240102	7960	-78.28	20230613	411	320.68	20230314	0.26	N	060900	1000	252 억	597692	N	N	N	N
74	20240109	120548	57	100.00	KOSDAQ	N	N	N	N	N	1723	16	2	0.94	79517963	46359	77.54	1707	1800	1660	2215	1195	1707	1715.26	2.37	8422	1791	1748	1707	1664	1623	1728	1644	253	508	1000	1160	1	1	25258229	435	-1.79	0.99	12	0.18	-960.00	1743.00	7960	20230613	-78.35	1541	20231227	11.81	1817	-5.17	20240104	1614	6.75	20240102	7960	-78.35	20230613	411	319.22	20230314	0.26	N	060900	1000	252 억	597692	N	N	N	N
75	20240109	110544	57	100.00	KOSDAQ	N	N	N	N	N	1720	13	2	0.76	42637025	25014	41.84	1707	1730	1660	2215	1195	1707	1704.53	2.37	8906	1791	1748	1707	1664	1623	1728	1644	253	508	1000	1160	1	1	25258229	434	-1.79	0.99	12	0.10	-960.00	1743.00	7960	20230613	-78.39	1541	20231227	11.62	1817	-5.34	20240104	1614	6.57	20240102	7960	-78.39	20230613	411	318.49	20230314	0.26	N	060900	1000	252 억	597692	N	N	N	N
76	20240109	100543	57	100.00	KOSDAQ	N	N	N	N	N	1710	3	2	0.18	27665786	16277	27.22	1707	1730	1660	2215	1195	1707	1699.69	2.37	2965	1791	1748	1707	1664	1623	1728	1644	253	508	1000	1160	1	1	25258229	432	-1.78	0.98	12	0.06	-960.00	1743.00	7960	20230613	-78.52	1541	20231227	10.97	1817	-5.89	20240104	1614	5.95	20240102	7960	-78.52	20230613	411	316.06	20230314	0.26	N	060900	1000	252 억	597692	N	N	N	N
77	20240109	090543	57	100.00	KOSDAQ	N	N	N	N	N	1730	23	2	1.35	8096102	4794	8.02	1707	1730	1660	2215	1195	1707	1688.80	2.37	32	1791	1748	1707	1664	1623	1728	1644	253	508	1000	1160	1	1	25258229	437	-1.80	0.99	12	0.02	-960.00	1743.00	7960	20230613	-78.27	1541	20231227	12.26	1817	-4.79	20240104	1614	7.19	20240102	7960	-78.27	20230613	411	320.92	20230314	0.26	N	060900	1000	252 억	597692	N	N	N	N
78	20240108	160542	57	100.00	KOSDAQ	N	N	N	N	N	1707	-21	5	-1.22	100556287	58958	43.07	1750	1750	1666	2245	1210	1728	1705.55	2.33	7152	1837	1782	1750	1695	1663	1766	1679	253	517	1000	1170	1	1	25258229	431	-1.78	0.98	12	0.23	-960.00	1743.00	7960	20230613	-78.56	1541	20231227	10.77	1817	-6.05	20240104	1614	5.76	20240102	7960	-78.56	20230613	411	315.33	20230314	0.26	N	060900	1000	252 억	589550	N	N	N	N
79	20240108	150544	57	100.00	KOSDAQ	N	N	N	N	N	1704	-24	5	-1.39	94093579	55168	40.30	1750	1750	1666	2245	1210	1728	1705.58	2.33	7476	1837	1782	1750	1695	1663	1766	1679	253	517	1000	1170	1	1	25258229	430	-1.77	0.98	12	0.22	-960.00	1743.00	7960	20230613	-78.59	1541	20231227	10.58	1817	-6.22	20240104	1614	5.58	20240102	7960	-78.59	20230613	411	314.60	20230314	0.26	N	060900	1000	252 억	589550	N	N	N	N
80	20240108	140542	57	100.00	KOSDAQ	N	N	N	N	N	1696	-32	5	-1.85	77525170	45403	33.17	1750	1750	1666	2245	1210	1728	1707.48	2.33	1442	1837	1782	1750	1695	1663	1766	1679	253	517	1000	1170	1	1	25258229	428	-1.77	0.97	12	0.18	-960.00	1743.00	7960	20230613	-78.69	1541	20231227	10.06	1817	-6.66	20240104	1614	5.08	20240102	7960	-78.69	20230613	411	312.65	20230314	0.26	N	060900	1000	252 억	589550	N	N	N	N
81	20240108	130542	57	100.00	KOSDAQ	N	N	N	N	N	1708	-20	5	-1.16	73043288	42769	31.25	1750	1750	1666	2245	1210	1728	1707.85	2.33	1592	1837	1782	1750	1695	1663	1766	1679	253	517	1000	1170	1	1	25258229	431	-1.78	0.98	12	0.17	-960.00	1743.00	7960	20230613	-78.54	1541	20231227	10.84	1817	-6.00	20240104	1614	5.82	20240102	7960	-78.54	20230613	411	315.57	20230314	0.26	N	060900	1000	252 억	589550	N	N	N	N
82	20240108	120543	57	100.00	KOSDAQ	N	N	N	N	N	1704	-24	5	-1.39	68429763	40065	29.27	1750	1750	1666	2245	1210	1728	1707.96	2.33	375	1837	1782	1750	1695	1663	1766	1679	253	517	1000	1170	1	1	25258229	430	-1.77	0.98	12	0.16	-960.00	1743.00	7960	20230613	-78.59	1541	20231227	10.58	1817	-6.22	20240104	1614	5.58	20240102	7960	-78.59	20230613	411	314.60	20230314	0.26	N	060900	1000	252 억	589550	N	N	N	N
83	20240108	110544	57	100.00	KOSDAQ	N	N	N	N	N	1714	-14	5	-0.81	36722797	21374	15.62	1750	1750	1666	2245	1210	1728	1718.10	2.33	-2502	1837	1782	1750	1695	1663	1766	1679	253	517	1000	1170	1	1	25258229	433	-1.79	0.98	12	0.08	-960.00	1743.00	7960	20230613	-78.47	1541	20231227	11.23	1817	-5.67	20240104	1614	6.20	20240102	7960	-78.47	20230613	411	317.03	20230314	0.26	N	060900	1000	252 억	589550	N	N	N	N
84	20240108	100544	57	100.00	KOSDAQ	N	N	N	N	N	1736	8	2	0.46	29143982	16936	12.37	1750	1750	1666	2245	1210	1728	1720.82	2.33	-3787	1837	1782	1750	1695	1663	1766	1679	253	517	1000	1170	1	1	25258229	438	-1.81	1.00	12	0.07	-960.00	1743.00	7960	20230613	-78.19	1541	20231227	12.65	1817	-4.46	20240104	1614	7.56	20240102	7960	-78.19	20230613	411	322.38	20230314	0.26	N	060900	1000	252 억	589550	N	N	N	N
85	20240108	090542	57	100.00	KOSDAQ	N	N	N	N	N	1732	4	2	0.23	11427036	6595	4.82	1750	1750	1727	2245	1210	1728	1732.69	2.33	-3240	1837	1782	1750	1695	1663	1766	1679	253	517	1000	1170	1	1	25258229	437	-1.80	0.99	12	0.03	-960.00	1743.00	7960	20230613	-78.24	1541	20231227	12.39	1817	-4.68	20240104	1614	7.31	20240102	7960	-78.24	20230613	411	321.41	20230314	0.26	N	060900	1000	252 억	589550	N	N	N	N
86	20240105	160542	57	100.00	KOSDAQ	N	N	N	N	N	1728	-79	5	-4.37	240678933	136871	85.22	1805	1805	1718	2345	1265	1807	1758.44	2.54	-53243	1891	1848	1774	1731	1657	1870	1753	253	538	1000	1220	1	1	25258229	436	-1.80	0.99	12	0.54	-960.00	1743.00	7960	20230613	-78.29	1541	20231227	12.13	1817	-4.90	20240104	1614	7.06	20240102	7960	-78.29	20230613	411	320.44	20230314	0.26	N	060900	1000	252 억	640342	N	N	N	N
87	20240105	150543	57	100.00	KOSDAQ	N	N	N	N	N	1720	-87	5	-4.81	231937037	131798	82.06	1805	1805	1720	2345	1265	1807	1759.79	2.54	-52210	1891	1848	1774	1731	1657	1870	1753	253	538	1000	1220	1	1	25258229	434	-1.79	0.99	12	0.52	-960.00	1743.00	7960	20230613	-78.39	1541	20231227	11.62	1817	-5.34	20240104	1614	6.57	20240102	7960	-78.39	20230613	411	318.49	20230314	0.26	N	060900	1000	252 억	640342	N	N	N	N
88	20240105	140540	57	100.00	KOSDAQ	N	N	N	N	N	1749	-58	5	-3.21	185787617	105210	65.50	1805	1805	1741	2345	1265	1807	1765.87	2.54	-37012	1891	1848	1774	1731	1657	1870	1753	253	538	1000	1220	1	1	25258229	442	-1.82	1.00	12	0.42	-960.00	1743.00	7960	20230613	-78.03	1541	20231227	13.50	1817	-3.74	20240104	1614	8.36	20240102	7960	-78.03	20230613	411	325.55	20230314	0.26	N	060900	1000	252 억	640342	N	N	N	N
89	20240105	130542	57	100.00	KOSDAQ	N	N	N	N	N	1749	-58	5	-3.21	160041545	90477	56.33	1805	1805	1741	2345	1265	1807	1768.86	2.54	-32954	1891	1848	1774	1731	1657	1870	1753	253	538	1000	1220	1	1	25258229	442	-1.82	1.00	12	0.36	-960.00	1743.00	7960	20230613	-78.03	1541	20231227	13.50	1817	-3.74	20240104	1614	8.36	20240102	7960	-78.03	20230613	411	325.55	20230314	0.26	N	060900	1000	252 억	640342	N	N	N	N
90	20240105	120542	57	100.00	KOSDAQ	N	N	N	N	N	1762	-45	5	-2.49	126315930	71197	44.33	1805	1805	1741	2345	1265	1807	1774.17	2.54	-20937	1891	1848	1774	1731	1657	1870	1753	253	538	1000	1220	1	1	25258229	445	-1.84	1.01	12	0.28	-960.00	1743.00	7960	20230613	-77.86	1541	20231227	14.34	1817	-3.03	20240104	1614	9.17	20240102	7960	-77.86	20230613	411	328.71	20230314	0.26	N	060900	1000	252 억	640342	N	N	N	N
91	20240105	110541	57	100.00	KOSDAQ	N	N	N	N	N	1783	-24	5	-1.33	99580126	56077	34.91	1805	1805	1741	2345	1265	1807	1775.77	2.54	-17271	1891	1848	1774	1731	1657	1870	1753	253	538	1000	1220	1	1	25258229	450	-1.86	1.02	12	0.22	-960.00	1743.00	7960	20230613	-77.60	1541	20231227	15.70	1817	-1.87	20240104	1614	10.47	20240102	7960	-77.60	20230613	411	333.82	20230314	0.26	N	060900	1000	252 억	640342	N	N	N	N
92	20240105	100544	57	100.00	KOSDAQ	N	N	N	N	N	1772	-35	5	-1.94	95080141	53539	33.33	1805	1805	1741	2345	1265	1807	1775.90	2.54	-18169	1891	1848	1774	1731	1657	1870	1753	253	538	1000	1220	1	1	25258229	448	-1.85	1.02	12	0.21	-960.00	1743.00	7960	20230613	-77.74	1541	20231227	14.99	1817	-2.48	20240104	1614	9.79	20240102	7960	-77.74	20230613	411	331.14	20230314	0.26	N	060900	1000	252 억	640342	N	N	N	N
93	20240105	090541	57	100.00	KOSDAQ	N	N	N	N	N	1800	-7	5	-0.39	3209434	1789	1.11	1805	1805	1770	2345	1265	1807	1793.97	2.54	-992	1891	1848	1774	1731	1657	1870	1753	253	538	1000	1220	1	1	25258229	455	-1.88	1.03	12	0.01	-960.00	1743.00	7960	20230613	-77.39	1541	20231227	16.81	1817	-0.94	20240104	1614	11.52	20240102	7960	-77.39	20230613	411	337.96	20230314	0.26	N	060900	1000	252 억	640342	N	N	N	N
94	20240104	160539	57	100.00	KOSDAQ	N	N	N	N	N	1807	72	2	4.15	284173078	160597	105.16	1735	1817	1700	2255	1215	1735	1769.32	2.44	21401	1777	1755	1717	1695	1657	1767	1707	253	520	1000	1170	1	1	25258229	456	-1.88	1.04	12	0.64	-960.00	1743.00	7960	20230613	-77.30	1541	20231227	17.26	1817	-0.55	20240104	1614	11.96	20240102	7960	-77.30	20230613	411	339.66	20230314	0.28	N	060900	1000	252 억	616110	N	N	N	N
95	20240104	150540	57	100.00	KOSDAQ	N	N	N	N	N	1805	70	2	4.03	260196182	147281	96.44	1735	1817	1700	2255	1215	1735	1766.66	2.44	21275	1777	1755	1717	1695	1657	1767	1707	253	520	1000	1170	1	1	25258229	456	-1.88	1.04	12	0.58	-960.00	1743.00	7960	20230613	-77.32	1541	20231227	17.13	1817	-0.66	20240104	1614	11.83	20240102	7960	-77.32	20230613	411	339.17	20230314	0.28	N	060900	1000	252 억	616110	N	N	N	N
96	20240104	140540	57	100.00	KOSDAQ	N	N	N	N	N	1782	47	2	2.71	204645943	116335	76.18	1735	1817	1700	2255	1215	1735	1759.11	2.44	21827	1777	1755	1717	1695	1657	1767	1707	253	520	1000	1170	1	1	25258229	450	-1.86	1.02	12	0.46	-960.00	1743.00	7960	20230613	-77.61	1541	20231227	15.64	1817	-1.93	20240104	1614	10.41	20240102	7960	-77.61	20230613	411	333.58	20230314	0.28	N	060900	1000	252 억	616110	N	N	N	N
97	20240104	130540	57	100.00	KOSDAQ	N	N	N	N	N	1781	46	2	2.65	181244025	103217	67.59	1735	1817	1700	2255	1215	1735	1755.95	2.44	21920	1777	1755	1717	1695	1657	1767	1707	253	520	1000	1170	1	1	25258229	450	-1.86	1.02	12	0.41	-960.00	1743.00	7960	20230613	-77.63	1541	20231227	15.57	1817	-1.98	20240104	1614	10.35	20240102	7960	-77.63	20230613	411	333.33	20230314	0.28	N	060900	1000	252 억	616110	N	N	N	N
98	20240104	120538	57	100.00	KOSDAQ	N	N	N	N	N	1764	29	2	1.67	96803697	55915	36.61	1735	1765	1700	2255	1215	1735	1731.27	2.44	2168	1777	1755	1717	1695	1657	1767	1707	253	520	1000	1170	1	1	25258229	446	-1.84	1.01	12	0.22	-960.00	1743.00	7960	20230613	-77.84	1541	20231227	14.47	1765	-0.06	20240104	1614	9.29	20240102	7960	-77.84	20230613	411	329.20	20230314	0.28	N	060900	1000	252 억	616110	N	N	N	N
99	20240104	110539	57	100.00	KOSDAQ	N	N	N	N	N	1713	-22	5	-1.27	60205016	34900	22.85	1735	1755	1700	2255	1215	1735	1725.07	2.44	-4078	1777	1755	1717	1695	1657	1767	1707	253	520	1000	1170	1	1	25258229	433	-1.78	0.98	12	0.14	-960.00	1743.00	7960	20230613	-78.48	1541	20231227	11.16	1755	-2.39	20240104	1614	6.13	20240102	7960	-78.48	20230613	411	316.79	20230314	0.28	N	060900	1000	252 억	616110	N	N	N	N
100	20240104	100538	57	100.00	KOSDAQ	N	N	N	N	N	1729	-6	5	-0.35	42074874	24378	15.96	1735	1755	1700	2255	1215	1735	1725.94	2.44	-1535	1777	1755	1717	1695	1657	1767	1707	253	520	1000	1170	1	1	25258229	437	-1.80	0.99	12	0.10	-960.00	1743.00	7960	20230613	-78.28	1541	20231227	12.20	1755	-1.48	20240104	1614	7.13	20240102	7960	-78.28	20230613	411	320.68	20230314	0.28	N	060900	1000	252 억	616110	N	N	N	N
101	20240104	090540	57	100.00	KOSDAQ	N	N	N	N	N	1738	3	2	0.17	3639094	2108	1.38	1735	1738	1719	2255	1215	1735	1726.33	2.44	2	1777	1755	1717	1695	1657	1767	1707	253	520	1000	1170	1	1	25258229	439	-1.81	1.00	12	0.01	-960.00	1743.00	7960	20230613	-78.17	1541	20231227	12.78	1743	-0.29	20240102	1614	7.68	20240102	7960	-78.17	20230613	411	322.87	20230314	0.28	N	060900	1000	252 억	616110	N	N	N	N
102	20240103	160538	57	100.00	KOSDAQ	N	N	N	N	N	1735	11	2	0.64	257848094	151738	51.38	1724	1739	1679	2240	1207	1724	1699.29	2.40	6403	1822	1772	1693	1643	1564	1798	1669	253	516	1000	1170	1	1	25258229	438	-1.81	1.00	12	0.60	-960.00	1743.00	7960	20230613	-78.20	1541	20231227	12.59	1743	-0.46	20240102	1614	7.50	20240102	7960	-78.20	20230613	411	322.14	20230314	0.28	N	060900	1000	252 억	606670	N	N	N	N
103	20240103	150537	57	100.00	KOSDAQ	N	N	N	N	N	1723	-1	5	-0.06	227712460	134305	45.48	1724	1730	1679	2240	1207	1724	1695.49	2.40	373	1822	1772	1693	1643	1564	1798	1669	253	516	1000	1170	1	1	25258229	435	-1.79	0.99	12	0.53	-960.00	1743.00	7960	20230613	-78.35	1541	20231227	11.81	1743	-1.15	20240102	1614	6.75	20240102	7960	-78.35	20230613	411	319.22	20230314	0.28	N	060900	1000	252 억	606670	N	N	N	N
104	20240103	140535	57	100.00	KOSDAQ	N	N	N	N	N	1688	-36	5	-2.09	129358265	76369	25.86	1724	1730	1679	2240	1207	1724	1693.86	2.40	-18022	1822	1772	1693	1643	1564	1798	1669	253	516	1000	1170	1	1	25258229	426	-1.76	0.97	12	0.30	-960.00	1743.00	7960	20230613	-78.79	1541	20231227	9.54	1743	-3.16	20240102	1614	4.58	20240102	7960	-78.79	20230613	411	310.71	20230314	0.28	N	060900	1000	252 억	606670	N	N	N	N
105	20240103	130537	57	100.00	KOSDAQ	N	N	N	N	N	1690	-34	5	-1.97	111317168	65695	22.25	1724	1730	1679	2240	1207	1724	1694.45	2.40	-13413	1822	1772	1693	1643	1564	1798	1669	253	516	1000	1170	1	1	25258229	427	-1.76	0.97	12	0.26	-960.00	1743.00	7960	20230613	-78.77	1541	20231227	9.67	1743	-3.04	20240102	1614	4.71	20240102	7960	-78.77	20230613	411	311.19	20230314	0.28	N	060900	1000	252 억	606670	N	N	N	N
106	20240103	120540	57	100.00	KOSDAQ	N	N	N	N	N	1694	-30	5	-1.74	89323315	52667	17.83	1724	1730	1679	2240	1207	1724	1696.00	2.40	-9510	1822	1772	1693	1643	1564	1798	1669	253	516	1000	1170	1	1	25258229	428	-1.76	0.97	12	0.21	-960.00	1743.00	7960	20230613	-78.72	1541	20231227	9.93	1743	-2.81	20240102	1614	4.96	20240102	7960	-78.72	20230613	411	312.17	20230314	0.28	N	060900	1000	252 억	606670	N	N	N	N
107	20240103	110537	57	100.00	KOSDAQ	N	N	N	N	N	1691	-33	5	-1.91	79846476	47051	15.93	1724	1730	1679	2240	1207	1724	1697.02	2.40	-7212	1822	1772	1693	1643	1564	1798	1669	253	516	1000	1170	1	1	25258229	427	-1.76	0.97	12	0.19	-960.00	1743.00	7960	20230613	-78.76	1541	20231227	9.73	1743	-2.98	20240102	1614	4.77	20240102	7960	-78.76	20230613	411	311.44	20230314	0.28	N	060900	1000	252 억	606670	N	N	N	N
108	20240103	100536	57	100.00	KOSDAQ	N	N	N	N	N	1698	-26	5	-1.51	56777441	33411	11.31	1724	1730	1679	2240	1207	1724	1699.36	2.40	-5791	1822	1772	1693	1643	1564	1798	1669	253	516	1000	1170	1	1	25258229	429	-1.77	0.97	12	0.13	-960.00	1743.00	7960	20230613	-78.67	1541	20231227	10.19	1743	-2.58	20240102	1614	5.20	20240102	7960	-78.67	20230613	411	313.14	20230314	0.28	N	060900	1000	252 억	606670	N	N	N	N
109	20240103	090536	57	100.00	KOSDAQ	N	N	N	N	N	1690	-34	5	-1.97	10641972	6265	2.12	1724	1724	1679	2240	1207	1724	1698.64	2.40	-845	1822	1772	1693	1643	1564	1798	1669	253	516	1000	1170	1	1	25258229	427	-1.76	0.97	12	0.02	-960.00	1743.00	7960	20230613	-78.77	1541	20231227	9.67	1743	-3.04	20240102	1614	4.71	20240102	7960	-78.77	20230613	411	311.19	20230314	0.28	N	060900	1000	252 억	606670	N	N	N	N
110	20240102	160536	57	100.00	KOSDAQ	N	N	N	N	N	1724	111	2	6.88	501156159	295050	259.02	1620	1743	1614	2095	1130	1613	1698.54	2.21	56329	1697	1655	1598	1556	1499	1676	1577	253	482	1000	1090	1	1	25258229	435	-1.80	0.99	12	1.17	-960.00	1743.00	7960	20230613	-78.34	1541	20231227	11.88	1743	-1.09	20240102	1614	6.82	20240102	7960	-78.34	20230613	411	319.46	20230314	0.28	N	060900	1000	252 억	557984	N	N	N	N
111	20240102	150535	57	100.00	KOSDAQ	N	N	N	N	N	1710	97	2	6.01	479532450	282469	247.98	1620	1743	1614	2095	1130	1613	1697.65	2.21	52136	1697	1655	1598	1556	1499	1676	1577	253	482	1000	1090	1	1	25258229	432	-1.78	0.98	12	1.12	-960.00	1743.00	7960	20230613	-78.52	1541	20231227	10.97	1743	-1.89	20240102	1614	5.95	20240102	7960	-78.52	20230613	411	316.06	20230314	0.28	N	060900	1000	252 억	557984	N	N	N	N
112	20240102	140536	57	100.00	KOSDAQ	N	N	N	N	N	1700	87	2	5.39	465214457	274072	240.61	1620	1743	1614	2095	1130	1613	1697.42	2.21	51829	1697	1655	1598	1556	1499	1676	1577	253	482	1000	1090	1	1	25258229	429	-1.77	0.98	12	1.09	-960.00	1743.00	7960	20230613	-78.64	1541	20231227	10.32	1743	-2.47	20240102	1614	5.33	20240102	7960	-78.64	20230613	411	313.63	20230314	0.28	N	060900	1000	252 억	557984	N	N	N	N
113	20240102	130533	57	100.00	KOSDAQ	N	N	N	N	N	1695	82	2	5.08	433861127	255528	224.33	1620	1743	1614	2095	1130	1613	1697.90	2.21	52559	1697	1655	1598	1556	1499	1676	1577	253	482	1000	1090	1	1	25258229	428	-1.77	0.97	12	1.01	-960.00	1743.00	7960	20230613	-78.71	1541	20231227	9.99	1743	-2.75	20240102	1614	5.02	20240102	7960	-78.71	20230613	411	312.41	20230314	0.28	N	060900	1000	252 억	557984	N	N	N	N
114	20240102	120533	57	100.00	KOSDAQ	N	N	N	N	N	1712	99	2	6.14	426653777	251289	220.61	1620	1743	1614	2095	1130	1613	1697.86	2.21	53018	1697	1655	1598	1556	1499	1676	1577	253	482	1000	1090	1	1	25258229	432	-1.78	0.98	12	0.99	-960.00	1743.00	7960	20230613	-78.49	1541	20231227	11.10	1743	-1.78	20240102	1614	6.07	20240102	7960	-78.49	20230613	411	316.55	20230314	0.28	N	060900	1000	252 억	557984	N	N	N	N
115	20240102	110533	57	100.00	KOSDAQ	N	N	N	N	N	1710	97	2	6.01	388275307	228926	200.97	1620	1743	1614	2095	1130	1613	1696.07	2.21	51178	1697	1655	1598	1556	1499	1676	1577	253	482	1000	1090	1	1	25258229	432	-1.78	0.98	12	0.91	-960.00	1743.00	7960	20230613	-78.52	1541	20231227	10.97	1743	-1.89	20240102	1614	5.95	20240102	7960	-78.52	20230613	411	316.06	20230314	0.28	N	060900	1000	252 억	557984	N	N	N	N
116	20240102	100527	57	100.00	KOSDAQ	N	N	N	N	N	1675	62	2	3.84	58965727	35805	31.43	1620	1675	1614	2095	1130	1613	1646.86	2.21	13366	1697	1655	1598	1556	1499	1676	1577	253	482	1000	1090	1	1	25258229	423	-1.74	0.96	12	0.14	-960.00	1743.00	7960	20230613	-78.96	1541	20231227	8.70	1675	0.00	20240102	1614	3.78	20240102	7960	-78.96	20230613	411	307.54	20230314	0.28	N	060900	1000	252 억	557984	N	N	N	N
117	20240102	090521	57	100.00	KOSDAQ	N	N	N	N	N	1613	0	3	0.00	0	0	0.00	0	0	0	2095	1130	1613	0.00	2.21	0	1697	1655	1598	1556	1499	1676	1577	253	482	1000	1090	1	1	25258229	407	-1.68	0.93	12	0.00	-960.00	1743.00	7960	20230613	-79.74	1541	20231227	4.67	0	0.00	0	0	0.00	0	7960	-79.74	20230613	411	292.46	20230314	0.28	N	060900	1000	252 억	557984	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History