KissMeData/067990/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120625	57	100.00	KOSDAQ		유통	N	N	N	N	N	4560	85	2	1.90	93393515	20706	26.99	4475	4600	4475	5810	3135	4475	4510.46	4.12	0	857	4735	4605	4530	4400	4325	4567	4362	161	1335	500	3130	5	1	31181550	1422	3.99	0.40	12	0.07	1143.00	11386.00	7350	20230209	-37.96	4455	20240122	2.36	5010	-8.98	20240102	4455	2.36	20240122	7350	-37.96	20230209	4455	2.36	20240122	1.70	N	067990	500	160 억	1285563	N	N	3	N	N
3	20240123	110623	57	100.00	KOSDAQ		유통	N	N	N	N	N	4510	35	2	0.78	58114955	12961	16.89	4475	4515	4475	5810	3135	4475	4483.83	4.12	0	463	4735	4605	4530	4400	4325	4567	4362	161	1335	500	3130	5	1	31181550	1406	3.95	0.40	12	0.04	1143.00	11386.00	7350	20230209	-38.64	4455	20240122	1.23	5010	-9.98	20240102	4455	1.23	20240122	7350	-38.64	20230209	4455	1.23	20240122	1.70	N	067990	500	160 억	1285563	N	N	3	N	N
4	20240123	100622	57	100.00	KOSDAQ		유통	N	N	N	N	N	4475	0	3	0.00	27867205	6210	8.09	4475	4515	4475	5810	3135	4475	4487.47	4.12	0	-716	4735	4605	4530	4400	4325	4567	4362	161	1335	500	3130	5	1	31181550	1395	3.92	0.39	12	0.02	1143.00	11386.00	7350	20230209	-39.12	4455	20240122	0.45	5010	-10.68	20240102	4455	0.45	20240122	7350	-39.12	20230209	4455	0.45	20240122	1.70	N	067990	500	160 억	1285563	N	N	3	N	N
5	20240123	090623	57	100.00	KOSDAQ		유통	N	N	N	N	N	4515	40	2	0.89	16607565	3698	4.82	4475	4515	4475	5810	3135	4475	4490.96	4.12	0	-1103	4735	4605	4530	4400	4325	4567	4362	161	1335	500	3130	5	1	31181550	1408	3.95	0.40	12	0.01	1143.00	11386.00	7350	20230209	-38.57	4455	20240122	1.35	5010	-9.88	20240102	4455	1.35	20240122	7350	-38.57	20230209	4455	1.35	20240122	1.70	N	067990	500	160 억	1285563	N	N	3	N	N
6	20240119	160618	57	100.00	KOSDAQ		유통	N	N	N	N	N	4570	35	2	0.77	122711965	26890	93.05	4560	4615	4540	5890	3175	4535	4563.48	4.19	0	-7130	4615	4575	4540	4500	4465	4572	4497	161	1355	500	3170	5	1	31181550	1425	4.00	0.40	12	0.09	1143.00	11386.00	7350	20230209	-37.82	4505	20240118	1.44	5010	-8.78	20240102	4505	1.44	20240118	7350	-37.82	20230209	4505	1.44	20240118	1.69	N	067990	500	160 억	1307169	N	N	4	N	N
7	20240119	150620	57	100.00	KOSDAQ		유통	N	N	N	N	N	4555	20	2	0.44	116497555	25525	88.33	4560	4615	4540	5890	3175	4535	4564.06	4.19	0	-7214	4615	4575	4540	4500	4465	4572	4497	161	1355	500	3170	5	1	31181550	1420	3.99	0.40	12	0.08	1143.00	11386.00	7350	20230209	-38.03	4505	20240118	1.11	5010	-9.08	20240102	4505	1.11	20240118	7350	-38.03	20230209	4505	1.11	20240118	1.69	N	067990	500	160 억	1307169	N	N	10	N	N
8	20240119	140619	57	100.00	KOSDAQ		유통	N	N	N	N	N	4555	20	2	0.44	93474665	20466	70.82	4560	4615	4540	5890	3175	4535	4567.31	4.19	0	-5874	4615	4575	4540	4500	4465	4572	4497	161	1355	500	3170	5	1	31181550	1420	3.99	0.40	12	0.07	1143.00	11386.00	7350	20230209	-38.03	4505	20240118	1.11	5010	-9.08	20240102	4505	1.11	20240118	7350	-38.03	20230209	4505	1.11	20240118	1.69	N	067990	500	160 억	1307169	N	N	10	N	N
9	20240119	130619	57	100.00	KOSDAQ		유통	N	N	N	N	N	4550	15	2	0.33	78864035	17255	59.71	4560	4615	4540	5890	3175	4535	4570.50	4.19	0	-5109	4615	4575	4540	4500	4465	4572	4497	161	1355	500	3170	5	1	31181550	1419	3.98	0.40	12	0.06	1143.00	11386.00	7350	20230209	-38.10	4505	20240118	1.00	5010	-9.18	20240102	4505	1.00	20240118	7350	-38.10	20230209	4505	1.00	20240118	1.69	N	067990	500	160 억	1307169	N	N	10	N	N
10	20240119	120622	57	100.00	KOSDAQ		유통	N	N	N	N	N	4555	20	2	0.44	63353650	13852	47.94	4560	4615	4540	5890	3175	4535	4573.61	4.19	0	-3543	4615	4575	4540	4500	4465	4572	4497	161	1355	500	3170	5	1	31181550	1420	3.99	0.40	12	0.04	1143.00	11386.00	7350	20230209	-38.03	4505	20240118	1.11	5010	-9.08	20240102	4505	1.11	20240118	7350	-38.03	20230209	4505	1.11	20240118	1.69	N	067990	500	160 억	1307169	N	N	10	N	N
11	20240119	110622	57	100.00	KOSDAQ		유통	N	N	N	N	N	4575	40	2	0.88	43474190	9497	32.87	4560	4615	4540	5890	3175	4535	4577.68	4.19	0	-854	4615	4575	4540	4500	4465	4572	4497	161	1355	500	3170	5	1	31181550	1427	4.00	0.40	12	0.03	1143.00	11386.00	7350	20230209	-37.76	4505	20240118	1.55	5010	-8.68	20240102	4505	1.55	20240118	7350	-37.76	20230209	4505	1.55	20240118	1.69	N	067990	500	160 억	1307169	N	N	10	N	N
12	20240119	100625	57	100.00	KOSDAQ		유통	N	N	N	N	N	4585	50	2	1.10	27900075	6096	21.10	4560	4615	4540	5890	3175	4535	4576.78	4.19	0	2175	4615	4575	4540	4500	4465	4572	4497	161	1355	500	3170	5	1	31181550	1430	4.01	0.40	12	0.02	1143.00	11386.00	7350	20230209	-37.62	4505	20240118	1.78	5010	-8.48	20240102	4505	1.78	20240118	7350	-37.62	20230209	4505	1.78	20240118	1.69	N	067990	500	160 억	1307169	N	N	10	N	N
13	20240119	090618	57	100.00	KOSDAQ		유통	N	N	N	N	N	4560	25	2	0.55	1716840	378	1.31	4560	4560	4540	5890	3175	4535	4541.90	4.19	0	0	4615	4575	4540	4500	4465	4572	4497	161	1355	500	3170	5	1	31181550	1422	3.99	0.40	12	0.00	1143.00	11386.00	7350	20230209	-37.96	4505	20240118	1.22	5010	-8.98	20240102	4505	1.22	20240118	7350	-37.96	20230209	4505	1.22	20240118	1.69	N	067990	500	160 억	1307169	N	N	10	N	N
14	20240118	160618	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4535	-10	5	-0.22	130856165	28858	47.07	4535	4580	4505	5900	3185	4545	4534.48	4.21	0	-6841	4751	4647	4591	4487	4431	4620	4460	161	1355	500	3180	5	1	31181550	1414	3.97	0.40	12	0.09	1143.00	11386.00	7350	20230209	-38.30	4505	20240118	0.67	5010	-9.48	20240102	4505	0.67	20240118	7350	-38.30	20230209	4505	0.67	20240118	1.69	N	067990	500	160 억	1314010	N	N	10	N	N
15	20240118	150618	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4510	-35	5	-0.77	127358895	28085	45.81	4535	4580	4505	5900	3185	4545	4534.77	4.21	0	-6287	4751	4647	4591	4487	4431	4620	4460	161	1355	500	3180	5	1	31181550	1406	3.95	0.40	12	0.09	1143.00	11386.00	7350	20230209	-38.64	4505	20240118	0.11	5010	-9.98	20240102	4505	0.11	20240118	7350	-38.64	20230209	4505	0.11	20240118	1.69	N	067990	500	160 억	1314010	N	N	6	N	N
16	20240118	140619	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4540	-5	5	-0.11	76749095	16882	27.54	4535	4580	4505	5900	3185	4545	4546.21	4.21	0	-7013	4751	4647	4591	4487	4431	4620	4460	161	1355	500	3180	5	1	31181550	1416	3.97	0.40	12	0.05	1143.00	11386.00	7350	20230209	-38.23	4505	20240118	0.78	5010	-9.38	20240102	4505	0.78	20240118	7350	-38.23	20230209	4505	0.78	20240118	1.69	N	067990	500	160 억	1314010	N	N	6	N	N
17	20240118	130618	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4560	15	2	0.33	40805830	8968	14.63	4535	4580	4505	5900	3185	4545	4550.16	4.21	0	-900	4751	4647	4591	4487	4431	4620	4460	161	1355	500	3180	5	1	31181550	1422	3.99	0.40	12	0.03	1143.00	11386.00	7350	20230209	-37.96	4505	20240118	1.22	5010	-8.98	20240102	4505	1.22	20240118	7350	-37.96	20230209	4505	1.22	20240118	1.69	N	067990	500	160 억	1314010	N	N	6	N	N
18	20240118	120619	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4560	15	2	0.33	29316215	6445	10.51	4535	4580	4505	5900	3185	4545	4548.68	4.21	0	-499	4751	4647	4591	4487	4431	4620	4460	161	1355	500	3180	5	1	31181550	1422	3.99	0.40	12	0.02	1143.00	11386.00	7350	20230209	-37.96	4505	20240118	1.22	5010	-8.98	20240102	4505	1.22	20240118	7350	-37.96	20230209	4505	1.22	20240118	1.69	N	067990	500	160 억	1314010	N	N	6	N	N
19	20240118	110619	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4565	20	2	0.44	23322585	5125	8.36	4535	4580	4505	5900	3185	4545	4550.75	4.21	0	-253	4751	4647	4591	4487	4431	4620	4460	161	1355	500	3180	5	1	31181550	1423	3.99	0.40	12	0.02	1143.00	11386.00	7350	20230209	-37.89	4505	20240118	1.33	5010	-8.88	20240102	4505	1.33	20240118	7350	-37.89	20230209	4505	1.33	20240118	1.69	N	067990	500	160 억	1314010	N	N	6	N	N
20	20240118	100617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4555	10	2	0.22	17649855	3881	6.33	4535	4580	4505	5900	3185	4545	4547.76	4.21	0	-123	4751	4647	4591	4487	4431	4620	4460	161	1355	500	3180	5	1	31181550	1420	3.99	0.40	12	0.01	1143.00	11386.00	7350	20230209	-38.03	4505	20240118	1.11	5010	-9.08	20240102	4505	1.11	20240118	7350	-38.03	20230209	4505	1.11	20240118	1.69	N	067990	500	160 억	1314010	N	N	6	N	N
21	20240118	090617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4540	-5	5	-0.11	1188175	262	0.43	4535	4540	4535	5900	3185	4545	4535.02	4.21	0	-21	4751	4647	4591	4487	4431	4620	4460	161	1355	500	3180	5	1	31181550	1416	3.97	0.40	12	0.00	1143.00	11386.00	7350	20230209	-38.23	4535	20240118	0.11	5010	-9.38	20240102	4535	0.11	20240118	7350	-38.23	20230209	4535	0.11	20240118	1.69	N	067990	500	160 억	1314010	N	N	6	N	N
22	20240117	160616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4545	-110	5	-2.36	280217460	61249	192.15	4660	4695	4535	6050	3260	4655	4575.05	4.26	0	-13460	4768	4711	4683	4626	4598	4697	4612	161	1395	500	3250	5	1	31181550	1417	3.98	0.40	12	0.20	1143.00	11386.00	7350	20230209	-38.16	4535	20240117	0.22	5010	-9.28	20240102	4535	0.22	20240117	7350	-38.16	20230209	4535	0.22	20240117	1.77	N	067990	500	160 억	1327477	N	N	6	N	N
23	20240117	150619	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4555	-100	5	-2.15	261676905	57168	179.35	4660	4695	4535	6050	3260	4655	4577.33	4.26	0	-13359	4768	4711	4683	4626	4598	4697	4612	161	1395	500	3250	5	1	31181550	1420	3.99	0.40	12	0.18	1143.00	11386.00	7350	20230209	-38.03	4535	20240117	0.44	5010	-9.08	20240102	4535	0.44	20240117	7350	-38.03	20230209	4535	0.44	20240117	1.77	N	067990	500	160 억	1327477	N	N	6	N	N
24	20240117	140617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4545	-110	5	-2.36	241443055	52716	165.38	4660	4695	4540	6050	3260	4655	4580.07	4.26	0	-11232	4768	4711	4683	4626	4598	4697	4612	161	1395	500	3250	5	1	31181550	1417	3.98	0.40	12	0.17	1143.00	11386.00	7350	20230209	-38.16	4540	20240117	0.11	5010	-9.28	20240102	4540	0.11	20240117	7350	-38.16	20230209	4540	0.11	20240117	1.77	N	067990	500	160 억	1327477	N	N	6	N	N
25	20240117	130617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4550	-105	5	-2.26	223066435	48675	152.71	4660	4695	4545	6050	3260	4655	4582.77	4.26	0	-13325	4768	4711	4683	4626	4598	4697	4612	161	1395	500	3250	5	1	31181550	1419	3.98	0.40	12	0.16	1143.00	11386.00	7350	20230209	-38.10	4545	20240117	0.11	5010	-9.18	20240102	4545	0.11	20240117	7350	-38.10	20230209	4545	0.11	20240117	1.77	N	067990	500	160 억	1327477	N	N	6	N	N
26	20240117	120618	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4565	-90	5	-1.93	164485980	35805	112.33	4660	4695	4560	6050	3260	4655	4593.94	4.26	0	-13324	4768	4711	4683	4626	4598	4697	4612	161	1395	500	3250	5	1	31181550	1423	3.99	0.40	12	0.11	1143.00	11386.00	7350	20230209	-37.89	4560	20240117	0.11	5010	-8.88	20240102	4560	0.11	20240117	7350	-37.89	20230209	4560	0.11	20240117	1.77	N	067990	500	160 억	1327477	N	N	6	N	N
27	20240117	110618	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4570	-85	5	-1.83	136417455	29657	93.04	4660	4695	4565	6050	3260	4655	4599.84	4.26	0	-11283	4768	4711	4683	4626	4598	4697	4612	161	1395	500	3250	5	1	31181550	1425	4.00	0.40	12	0.10	1143.00	11386.00	7350	20230209	-37.82	4565	20240117	0.11	5010	-8.78	20240102	4565	0.11	20240117	7350	-37.82	20230209	4565	0.11	20240117	1.77	N	067990	500	160 억	1327477	N	N	6	N	N
28	20240117	100615	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4605	-50	5	-1.07	84170395	18248	57.25	4660	4695	4580	6050	3260	4655	4612.58	4.26	0	-10084	4768	4711	4683	4626	4598	4697	4612	161	1395	500	3250	5	1	31181550	1436	4.03	0.40	12	0.06	1143.00	11386.00	7350	20230209	-37.35	4580	20240117	0.55	5010	-8.08	20240102	4580	0.55	20240117	7350	-37.35	20230209	4580	0.55	20240117	1.77	N	067990	500	160 억	1327477	N	N	6	N	N
29	20240117	090618	57	100.00	KOSDAQ		유통	N	N	N	N	N	4685	30	2	0.64	70085	15	0.05	4660	4695	4660	6050	3260	4655	4672.33	4.26	0	-1	4768	4711	4683	4626	4598	4697	4612	161	1395	500	3250	5	1	31181550	1461	4.10	0.41	12	0.00	1143.00	11386.00	7350	20230209	-36.26	4655	20240116	0.64	5010	-6.49	20240102	4655	0.64	20240116	7350	-36.26	20230209	4655	0.64	20240116	1.77	N	067990	500	160 억	1327477	N	N	6	N	N
30	20240116	160616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4655	-50	5	-1.06	148599760	31785	110.26	4740	4740	4655	6110	3295	4705	4675.15	4.31	0	-15980	4781	4742	4701	4662	4621	4762	4682	161	1405	500	3290	5	1	31181550	1452	4.07	0.41	12	0.10	1143.00	11386.00	7350	20230209	-36.67	4655	20240116	0.00	5010	-7.09	20240102	4655	0.00	20240116	7350	-36.67	20230209	4655	0.00	20240116	1.80	N	067990	500	160 억	1343458	N	N	6	N	N
31	20240116	150615	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4665	-40	5	-0.85	141121710	30179	104.69	4740	4740	4655	6110	3295	4705	4676.16	4.31	0	-15641	4781	4742	4701	4662	4621	4762	4682	161	1405	500	3290	5	1	31181550	1455	4.08	0.41	12	0.10	1143.00	11386.00	7350	20230209	-36.53	4655	20240116	0.21	5010	-6.89	20240102	4655	0.21	20240116	7350	-36.53	20230209	4655	0.21	20240116	1.80	N	067990	500	160 억	1343458	N	N	3	N	N
32	20240116	140616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4660	-45	5	-0.96	108355330	23153	80.32	4740	4740	4660	6110	3295	4705	4679.97	4.31	0	-12442	4781	4742	4701	4662	4621	4762	4682	161	1405	500	3290	5	1	31181550	1453	4.08	0.41	12	0.07	1143.00	11386.00	7350	20230209	-36.60	4660	20240116	0.00	5010	-6.99	20240102	4660	0.00	20240116	7350	-36.60	20230209	4660	0.00	20240116	1.80	N	067990	500	160 억	1343458	N	N	3	N	N
33	20240116	130617	57	100.00	KOSDAQ		유통	N	N	N	N	N	4675	-30	5	-0.64	85378715	18231	63.24	4740	4740	4665	6110	3295	4705	4683.16	4.31	0	-9777	4781	4742	4701	4662	4621	4762	4682	161	1405	500	3290	5	1	31181550	1458	4.09	0.41	12	0.06	1143.00	11386.00	7350	20230209	-36.39	4660	20240115	0.32	5010	-6.69	20240102	4660	0.32	20240115	7350	-36.39	20230209	4660	0.32	20240115	1.80	N	067990	500	160 억	1343458	N	N	3	N	N
34	20240116	120615	57	100.00	KOSDAQ		유통	N	N	N	N	N	4680	-25	5	-0.53	78343945	16727	58.03	4740	4740	4665	6110	3295	4705	4683.68	4.31	0	-8545	4781	4742	4701	4662	4621	4762	4682	161	1405	500	3290	5	1	31181550	1459	4.09	0.41	12	0.05	1143.00	11386.00	7350	20230209	-36.33	4660	20240115	0.43	5010	-6.59	20240102	4660	0.43	20240115	7350	-36.33	20230209	4660	0.43	20240115	1.80	N	067990	500	160 억	1343458	N	N	3	N	N
35	20240116	110614	57	100.00	KOSDAQ		유통	N	N	N	N	N	4665	-40	5	-0.85	69542365	14844	51.49	4740	4740	4665	6110	3295	4705	4684.88	4.31	0	-7891	4781	4742	4701	4662	4621	4762	4682	161	1405	500	3290	5	1	31181550	1455	4.08	0.41	12	0.05	1143.00	11386.00	7350	20230209	-36.53	4660	20240115	0.11	5010	-6.89	20240102	4660	0.11	20240115	7350	-36.53	20230209	4660	0.11	20240115	1.80	N	067990	500	160 억	1343458	N	N	3	N	N
36	20240116	100615	57	100.00	KOSDAQ		유통	N	N	N	N	N	4670	-35	5	-0.74	47238200	10068	34.93	4740	4740	4665	6110	3295	4705	4691.91	4.31	0	-6128	4781	4742	4701	4662	4621	4762	4682	161	1405	500	3290	5	1	31181550	1456	4.09	0.41	12	0.03	1143.00	11386.00	7350	20230209	-36.46	4660	20240115	0.21	5010	-6.79	20240102	4660	0.21	20240115	7350	-36.46	20230209	4660	0.21	20240115	1.80	N	067990	500	160 억	1343458	N	N	3	N	N
37	20240116	090613	57	100.00	KOSDAQ		유통	N	N	N	N	N	4700	-5	5	-0.11	12791310	2716	9.42	4740	4740	4700	6110	3295	4705	4709.61	4.31	0	-408	4781	4742	4701	4662	4621	4762	4682	161	1405	500	3290	5	1	31181550	1466	4.11	0.41	12	0.01	1143.00	11386.00	7350	20230209	-36.05	4660	20240115	0.86	5010	-6.19	20240102	4660	0.86	20240115	7350	-36.05	20230209	4660	0.86	20240115	1.80	N	067990	500	160 억	1343458	N	N	3	N	N
38	20240115	160613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4705	5	2	0.11	134978195	28815	15.10	4660	4740	4660	6110	3290	4700	4684.30	4.32	0	-2121	4883	4791	4733	4641	4583	4762	4612	161	1410	500	3290	5	1	31181550	1467	4.12	0.41	12	0.09	1143.00	11386.00	7350	20230209	-35.99	4660	20240115	0.97	5010	-6.09	20240102	4660	0.97	20240115	7350	-35.99	20230209	4660	0.97	20240115	1.78	N	067990	500	160 억	1346533	N	N	3	N	N
39	20240115	150614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4700	0	3	0.00	130186255	27794	14.57	4660	4740	4660	6110	3290	4700	4683.97	4.32	0	-2083	4883	4791	4733	4641	4583	4762	4612	161	1410	500	3290	5	1	31181550	1466	4.11	0.41	12	0.09	1143.00	11386.00	7350	20230209	-36.05	4660	20240115	0.86	5010	-6.19	20240102	4660	0.86	20240115	7350	-36.05	20230209	4660	0.86	20240115	1.78	N	067990	500	160 억	1346533	N	N	8	N	N
40	20240115	140614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4675	-25	5	-0.53	116401155	24862	13.03	4660	4740	4660	6110	3290	4700	4681.89	4.32	0	-161	4883	4791	4733	4641	4583	4762	4612	161	1410	500	3290	5	1	31181550	1458	4.09	0.41	12	0.08	1143.00	11386.00	7350	20230209	-36.39	4660	20240115	0.32	5010	-6.69	20240102	4660	0.32	20240115	7350	-36.39	20230209	4660	0.32	20240115	1.78	N	067990	500	160 억	1346533	N	N	8	N	N
41	20240115	130613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4680	-20	5	-0.43	91898700	19630	10.29	4660	4740	4660	6110	3290	4700	4681.54	4.32	0	404	4883	4791	4733	4641	4583	4762	4612	161	1410	500	3290	5	1	31181550	1459	4.09	0.41	12	0.06	1143.00	11386.00	7350	20230209	-36.33	4660	20240115	0.43	5010	-6.59	20240102	4660	0.43	20240115	7350	-36.33	20230209	4660	0.43	20240115	1.78	N	067990	500	160 억	1346533	N	N	8	N	N
42	20240115	120614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4685	-15	5	-0.32	77548730	16572	8.69	4660	4740	4660	6110	3290	4700	4679.50	4.32	0	1791	4883	4791	4733	4641	4583	4762	4612	161	1410	500	3290	5	1	31181550	1461	4.10	0.41	12	0.05	1143.00	11386.00	7350	20230209	-36.26	4660	20240115	0.54	5010	-6.49	20240102	4660	0.54	20240115	7350	-36.26	20230209	4660	0.54	20240115	1.78	N	067990	500	160 억	1346533	N	N	8	N	N
43	20240115	110613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4690	-10	5	-0.21	72904100	15581	8.17	4660	4740	4660	6110	3290	4700	4679.04	4.32	0	1619	4883	4791	4733	4641	4583	4762	4612	161	1410	500	3290	5	1	31181550	1462	4.10	0.41	12	0.05	1143.00	11386.00	7350	20230209	-36.19	4660	20240115	0.64	5010	-6.39	20240102	4660	0.64	20240115	7350	-36.19	20230209	4660	0.64	20240115	1.78	N	067990	500	160 억	1346533	N	N	8	N	N
44	20240115	100611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4695	-5	5	-0.11	57241060	12242	6.42	4660	4740	4660	6110	3290	4700	4675.79	4.32	0	2008	4883	4791	4733	4641	4583	4762	4612	161	1410	500	3290	5	1	31181550	1464	4.11	0.41	12	0.04	1143.00	11386.00	7350	20230209	-36.12	4660	20240115	0.75	5010	-6.29	20240102	4660	0.75	20240115	7350	-36.12	20230209	4660	0.75	20240115	1.78	N	067990	500	160 억	1346533	N	N	8	N	N
45	20240115	090613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4695	-5	5	-0.11	19736370	4232	2.22	4660	4740	4660	6110	3290	4700	4663.60	4.32	0	117	4883	4791	4733	4641	4583	4762	4612	161	1410	500	3290	5	1	31181550	1464	4.11	0.41	12	0.01	1143.00	11386.00	7350	20230209	-36.12	4660	20240115	0.75	5010	-6.29	20240102	4660	0.75	20240115	7350	-36.12	20230209	4660	0.75	20240115	1.78	N	067990	500	160 억	1346533	N	N	8	N	N
46	20240112	160609	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4700	-95	5	-1.98	895924610	190453	166.15	4795	4825	4675	6230	3360	4795	4704.18	4.31	0	2709	4861	4827	4796	4762	4731	4827	4762	161	1435	500	3350	5	1	31181550	1466	4.11	0.41	12	0.61	1143.00	11386.00	7350	20230209	-36.05	4675	20240112	0.53	5010	-6.19	20240102	4675	0.53	20240112	7350	-36.05	20230209	4675	0.53	20240112	1.83	N	067990	500	160 억	1343823	N	N	8	N	N
47	20240112	150611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4715	-80	5	-1.67	769427135	163456	142.60	4795	4825	4675	6230	3360	4795	4707.24	4.31	0	5508	4861	4827	4796	4762	4731	4827	4762	161	1435	500	3350	5	1	31181550	1470	4.13	0.41	12	0.52	1143.00	11386.00	7350	20230209	-35.85	4675	20240112	0.86	5010	-5.89	20240102	4675	0.86	20240112	7350	-35.85	20230209	4675	0.86	20240112	1.83	N	067990	500	160 억	1343823	N	N	8	N	N
48	20240112	140611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4695	-100	5	-2.09	654736615	139028	121.29	4795	4825	4675	6230	3360	4795	4709.39	4.31	0	5289	4861	4827	4796	4762	4731	4827	4762	161	1435	500	3350	5	1	31181550	1464	4.11	0.41	12	0.45	1143.00	11386.00	7350	20230209	-36.12	4675	20240112	0.43	5010	-6.29	20240102	4675	0.43	20240112	7350	-36.12	20230209	4675	0.43	20240112	1.83	N	067990	500	160 억	1343823	N	N	8	N	N
49	20240112	130608	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4690	-105	5	-2.19	533551095	113164	98.72	4795	4825	4690	6230	3360	4795	4714.85	4.31	0	4248	4861	4827	4796	4762	4731	4827	4762	161	1435	500	3350	5	1	31181550	1462	4.10	0.41	12	0.36	1143.00	11386.00	7350	20230209	-36.19	4690	20240112	0.00	5010	-6.39	20240102	4690	0.00	20240112	7350	-36.19	20230209	4690	0.00	20240112	1.83	N	067990	500	160 억	1343823	N	N	8	N	N
50	20240112	120612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4695	-100	5	-2.09	424164880	89883	78.41	4795	4825	4695	6230	3360	4795	4719.08	4.31	0	-1985	4861	4827	4796	4762	4731	4827	4762	161	1435	500	3350	5	1	31181550	1464	4.11	0.41	12	0.29	1143.00	11386.00	7350	20230209	-36.12	4695	20240112	0.00	5010	-6.29	20240102	4695	0.00	20240112	7350	-36.12	20230209	4695	0.00	20240112	1.83	N	067990	500	160 억	1343823	N	N	8	N	N
51	20240112	110609	57	100.00	KOSDAQ		유통	N	N	N	N	N	4720	-75	5	-1.56	230466060	48717	42.50	4795	4825	4710	6230	3360	4795	4730.71	4.31	0	-11800	4861	4827	4796	4762	4731	4827	4762	161	1435	500	3350	5	1	31181550	1472	4.13	0.41	12	0.16	1143.00	11386.00	7350	20230209	-35.78	4700	20231023	0.43	5010	-5.79	20240102	4710	0.21	20240112	7350	-35.78	20230209	4700	0.43	20231023	1.83	N	067990	500	160 억	1343823	N	N	8	N	N
52	20240112	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	4725	-70	5	-1.46	133361835	28138	24.55	4795	4825	4720	6230	3360	4795	4739.56	4.31	0	-11220	4861	4827	4796	4762	4731	4827	4762	161	1435	500	3350	5	1	31181550	1473	4.13	0.41	12	0.09	1143.00	11386.00	7350	20230209	-35.71	4700	20231023	0.53	5010	-5.69	20240102	4720	0.11	20240112	7350	-35.71	20230209	4700	0.53	20231023	1.83	N	067990	500	160 억	1343823	N	N	8	N	N
53	20240112	090609	57	100.00	KOSDAQ		유통	N	N	N	N	N	4780	-15	5	-0.31	1081260	226	0.20	4795	4825	4780	6230	3360	4795	4784.34	4.31	0	-196	4861	4827	4796	4762	4731	4827	4762	161	1435	500	3350	5	1	31181550	1490	4.18	0.42	12	0.00	1143.00	11386.00	7350	20230209	-34.97	4700	20231023	1.70	5010	-4.59	20240102	4755	0.53	20240110	7350	-34.97	20230209	4700	1.70	20231023	1.83	N	067990	500	160 억	1343823	N	N	8	N	N
54	20240111	160606	57	100.00	KOSDAQ		유통	N	N	N	N	N	4795	0	3	0.00	547850020	114628	161.22	4795	4830	4765	6230	3360	4795	4779.15	4.32	0	-2919	4875	4835	4795	4755	4715	4815	4735	161	1435	500	3350	5	1	31181550	1495	4.20	0.42	12	0.37	1143.00	11386.00	7350	20230209	-34.76	4700	20231023	2.02	5010	-4.29	20240102	4755	0.84	20240110	7350	-34.76	20230209	4700	2.02	20231023	1.81	N	067990	500	160 억	1347082	N	N	8	N	N
55	20240111	150610	57	100.00	KOSDAQ		유통	N	N	N	N	N	4795	0	3	0.00	520983965	109008	153.31	4795	4830	4765	6230	3360	4795	4779.32	4.32	0	-2610	4875	4835	4795	4755	4715	4815	4735	161	1435	500	3350	5	1	31181550	1495	4.20	0.42	12	0.35	1143.00	11386.00	7350	20230209	-34.76	4700	20231023	2.02	5010	-4.29	20240102	4755	0.84	20240110	7350	-34.76	20230209	4700	2.02	20231023	1.81	N	067990	500	160 억	1347082	N	N	4	N	N
56	20240111	140609	57	100.00	KOSDAQ		유통	N	N	N	N	N	4790	-5	5	-0.10	212111505	44298	62.30	4795	4830	4765	6230	3360	4795	4788.29	4.32	0	-3835	4875	4835	4795	4755	4715	4815	4735	161	1435	500	3350	5	1	31181550	1494	4.19	0.42	12	0.14	1143.00	11386.00	7350	20230209	-34.83	4700	20231023	1.91	5010	-4.39	20240102	4755	0.74	20240110	7350	-34.83	20230209	4700	1.91	20231023	1.81	N	067990	500	160 억	1347082	N	N	4	N	N
57	20240111	130606	57	100.00	KOSDAQ		유통	N	N	N	N	N	4780	-15	5	-0.31	177839260	37123	52.21	4795	4830	4765	6230	3360	4795	4790.54	4.32	0	-3423	4875	4835	4795	4755	4715	4815	4735	161	1435	500	3350	5	1	31181550	1490	4.18	0.42	12	0.12	1143.00	11386.00	7350	20230209	-34.97	4700	20231023	1.70	5010	-4.59	20240102	4755	0.53	20240110	7350	-34.97	20230209	4700	1.70	20231023	1.81	N	067990	500	160 억	1347082	N	N	4	N	N
58	20240111	120607	57	100.00	KOSDAQ		유통	N	N	N	N	N	4790	-5	5	-0.10	135790015	28335	39.85	4795	4830	4765	6230	3360	4795	4792.31	4.32	0	-425	4875	4835	4795	4755	4715	4815	4735	161	1435	500	3350	5	1	31181550	1494	4.19	0.42	12	0.09	1143.00	11386.00	7350	20230209	-34.83	4700	20231023	1.91	5010	-4.39	20240102	4755	0.74	20240110	7350	-34.83	20230209	4700	1.91	20231023	1.81	N	067990	500	160 억	1347082	N	N	4	N	N
59	20240111	110610	57	100.00	KOSDAQ		유통	N	N	N	N	N	4785	-10	5	-0.21	78044060	16293	22.91	4795	4830	4765	6230	3360	4795	4790.04	4.32	0	2258	4875	4835	4795	4755	4715	4815	4735	161	1435	500	3350	5	1	31181550	1492	4.19	0.42	12	0.05	1143.00	11386.00	7350	20230209	-34.90	4700	20231023	1.81	5010	-4.49	20240102	4755	0.63	20240110	7350	-34.90	20230209	4700	1.81	20231023	1.81	N	067990	500	160 억	1347082	N	N	4	N	N
60	20240111	100607	57	100.00	KOSDAQ		유통	N	N	N	N	N	4790	-5	5	-0.10	64224055	13404	18.85	4795	4830	4765	6230	3360	4795	4791.41	4.32	0	2855	4875	4835	4795	4755	4715	4815	4735	161	1435	500	3350	5	1	31181550	1494	4.19	0.42	12	0.04	1143.00	11386.00	7350	20230209	-34.83	4700	20231023	1.91	5010	-4.39	20240102	4755	0.74	20240110	7350	-34.83	20230209	4700	1.91	20231023	1.81	N	067990	500	160 억	1347082	N	N	4	N	N
61	20240111	090607	57	100.00	KOSDAQ		유통	N	N	N	N	N	4765	-30	5	-0.63	16752600	3501	4.92	4795	4800	4765	6230	3360	4795	4785.09	4.32	0	479	4875	4835	4795	4755	4715	4815	4735	161	1435	500	3350	5	1	31181550	1486	4.17	0.42	12	0.01	1143.00	11386.00	7350	20230209	-35.17	4700	20231023	1.38	5010	-4.89	20240102	4755	0.21	20240110	7350	-35.17	20230209	4700	1.38	20231023	1.81	N	067990	500	160 억	1347082	N	N	4	N	N
62	20240110	160605	57	100.00	KOSDAQ		유통	N	N	N	N	N	4795	-10	5	-0.21	339930545	71098	114.74	4835	4835	4755	6240	3365	4805	4781.15	4.31	0	2731	4908	4856	4828	4776	4748	4842	4762	161	1435	500	3360	5	1	31181550	1495	4.20	0.42	12	0.23	1143.00	11386.00	7350	20230209	-34.76	4700	20231023	2.02	5010	-4.29	20240102	4755	0.84	20240110	7350	-34.76	20230209	4700	2.02	20231023	1.81	N	067990	500	160 억	1344353	N	N	4	N	N
63	20240110	150607	57	100.00	KOSDAQ		유통	N	N	N	N	N	4800	-5	5	-0.10	334249085	69914	112.83	4835	4835	4755	6240	3365	4805	4780.86	4.31	0	3728	4908	4856	4828	4776	4748	4842	4762	161	1435	500	3360	5	1	31181550	1497	4.20	0.42	12	0.22	1143.00	11386.00	7350	20230209	-34.69	4700	20231023	2.13	5010	-4.19	20240102	4755	0.95	20240110	7350	-34.69	20230209	4700	2.13	20231023	1.81	N	067990	500	160 억	1344353	N	N	7	N	N
64	20240110	140608	57	100.00	KOSDAQ		유통	N	N	N	N	N	4775	-30	5	-0.62	314358670	65758	106.12	4835	4835	4755	6240	3365	4805	4780.54	4.31	0	3948	4908	4856	4828	4776	4748	4842	4762	161	1435	500	3360	5	1	31181550	1489	4.18	0.42	12	0.21	1143.00	11386.00	7350	20230209	-35.03	4700	20231023	1.60	5010	-4.69	20240102	4755	0.42	20240110	7350	-35.03	20230209	4700	1.60	20231023	1.81	N	067990	500	160 억	1344353	N	N	7	N	N
65	20240110	130606	57	100.00	KOSDAQ		유통	N	N	N	N	N	4780	-25	5	-0.52	250510065	52358	84.50	4835	4835	4765	6240	3365	4805	4784.56	4.31	0	3550	4908	4856	4828	4776	4748	4842	4762	161	1435	500	3360	5	1	31181550	1490	4.18	0.42	12	0.17	1143.00	11386.00	7350	20230209	-34.97	4700	20231023	1.70	5010	-4.59	20240102	4765	0.31	20240110	7350	-34.97	20230209	4700	1.70	20231023	1.81	N	067990	500	160 억	1344353	N	N	7	N	N
66	20240110	120607	57	100.00	KOSDAQ		유통	N	N	N	N	N	4795	-10	5	-0.21	161565670	33727	54.43	4835	4835	4780	6240	3365	4805	4790.39	4.31	0	1917	4908	4856	4828	4776	4748	4842	4762	161	1435	500	3360	5	1	31181550	1495	4.20	0.42	12	0.11	1143.00	11386.00	7350	20230209	-34.76	4700	20231023	2.02	5010	-4.29	20240102	4780	0.31	20240110	7350	-34.76	20230209	4700	2.02	20231023	1.81	N	067990	500	160 억	1344353	N	N	7	N	N
67	20240110	110606	57	100.00	KOSDAQ		유통	N	N	N	N	N	4810	5	2	0.10	98131065	20467	33.03	4835	4835	4785	6240	3365	4805	4794.60	4.31	0	200	4908	4856	4828	4776	4748	4842	4762	161	1435	500	3360	5	1	31181550	1500	4.21	0.42	12	0.07	1143.00	11386.00	7350	20230209	-34.56	4700	20231023	2.34	5010	-3.99	20240102	4785	0.52	20240110	7350	-34.56	20230209	4700	2.34	20231023	1.81	N	067990	500	160 억	1344353	N	N	7	N	N
68	20240110	100605	57	100.00	KOSDAQ		유통	N	N	N	N	N	4795	-10	5	-0.21	44015840	9177	14.81	4835	4835	4790	6240	3365	4805	4796.32	4.31	0	201	4908	4856	4828	4776	4748	4842	4762	161	1435	500	3360	5	1	31181550	1495	4.20	0.42	12	0.03	1143.00	11386.00	7350	20230209	-34.76	4700	20231023	2.02	5010	-4.29	20240102	4790	0.10	20240110	7350	-34.76	20230209	4700	2.02	20231023	1.81	N	067990	500	160 억	1344353	N	N	7	N	N
69	20240110	090605	57	100.00	KOSDAQ		유통	N	N	N	N	N	4805	0	3	0.00	1009980	210	0.34	4835	4835	4805	6240	3365	4805	4809.54	4.31	0	-178	4908	4856	4828	4776	4748	4842	4762	161	1435	500	3360	5	1	31181550	1498	4.20	0.42	12	0.00	1143.00	11386.00	7350	20230209	-34.63	4700	20231023	2.23	5010	-4.09	20240102	4800	0.10	20240109	7350	-34.63	20230209	4700	2.23	20231023	1.81	N	067990	500	160 억	1344353	N	N	7	N	N
70	20240109	160604	57	100.00	KOSDAQ		유통	N	N	N	N	N	4805	-40	5	-0.83	297059835	61713	270.03	4880	4880	4800	6290	3395	4845	4813.97	4.27	-304	-5744	4891	4867	4851	4827	4811	4880	4840	161	1445	500	3390	5	1	31181550	1498	4.20	0.42	12	0.20	1143.00	11386.00	7350	20230209	-34.63	4700	20231023	2.23	5010	-4.09	20240102	4800	0.10	20240109	7350	-34.63	20230209	4700	2.23	20231023	1.81	N	067990	500	160 억	1331243	N	N	7	N	N
71	20240109	150605	57	100.00	KOSDAQ		유통	N	N	N	N	N	4810	-35	5	-0.72	250928920	52109	228.01	4880	4880	4800	6290	3395	4845	4815.46	4.27	-304	-4590	4891	4867	4851	4827	4811	4880	4840	161	1445	500	3390	5	1	31181550	1500	4.21	0.42	12	0.17	1143.00	11386.00	7350	20230209	-34.56	4700	20231023	2.34	5010	-3.99	20240102	4800	0.21	20240109	7350	-34.56	20230209	4700	2.34	20231023	1.81	N	067990	500	160 억	1331243	N	N	8	N	N
72	20240109	140604	57	100.00	KOSDAQ		유통	N	N	N	N	N	4820	-25	5	-0.52	95552480	19782	86.56	4880	4880	4815	6290	3395	4845	4830.27	4.27	-304	-3784	4891	4867	4851	4827	4811	4880	4840	161	1445	500	3390	5	1	31181550	1503	4.22	0.42	12	0.06	1143.00	11386.00	7350	20230209	-34.42	4700	20231023	2.55	5010	-3.79	20240102	4810	0.21	20240104	7350	-34.42	20230209	4700	2.55	20231023	1.81	N	067990	500	160 억	1331243	N	N	8	N	N
73	20240109	130604	57	100.00	KOSDAQ		유통	N	N	N	N	N	4835	-10	5	-0.21	54857295	11344	49.64	4880	4880	4830	6290	3395	4845	4835.80	4.27	-304	-2404	4891	4867	4851	4827	4811	4880	4840	161	1445	500	3390	5	1	31181550	1508	4.23	0.42	12	0.04	1143.00	11386.00	7350	20230209	-34.22	4700	20231023	2.87	5010	-3.49	20240102	4810	0.52	20240104	7350	-34.22	20230209	4700	2.87	20231023	1.81	N	067990	500	160 억	1331243	N	N	8	N	N
74	20240109	120610	57	100.00	KOSDAQ		유통	N	N	N	N	N	4840	-5	5	-0.10	28631405	5919	25.90	4880	4880	4830	6290	3395	4845	4837.20	4.27	-304	-1341	4891	4867	4851	4827	4811	4880	4840	161	1445	500	3390	5	1	31181550	1509	4.23	0.43	12	0.02	1143.00	11386.00	7350	20230209	-34.15	4700	20231023	2.98	5010	-3.39	20240102	4810	0.62	20240104	7350	-34.15	20230209	4700	2.98	20231023	1.81	N	067990	500	160 억	1331243	N	N	8	N	N
75	20240109	110605	57	100.00	KOSDAQ		유통	N	N	N	N	N	4840	-5	5	-0.10	21985255	4546	19.89	4880	4880	4830	6290	3395	4845	4836.18	4.27	-304	-1142	4891	4867	4851	4827	4811	4880	4840	161	1445	500	3390	5	1	31181550	1509	4.23	0.43	12	0.01	1143.00	11386.00	7350	20230209	-34.15	4700	20231023	2.98	5010	-3.39	20240102	4810	0.62	20240104	7350	-34.15	20230209	4700	2.98	20231023	1.81	N	067990	500	160 억	1331243	N	N	8	N	N
76	20240109	100605	57	100.00	KOSDAQ		유통	N	N	N	N	N	4840	-5	5	-0.10	9504525	1963	8.59	4880	4880	4830	6290	3395	4845	4841.84	4.27	-304	-728	4891	4867	4851	4827	4811	4880	4840	161	1445	500	3390	5	1	31181550	1509	4.23	0.43	12	0.01	1143.00	11386.00	7350	20230209	-34.15	4700	20231023	2.98	5010	-3.39	20240102	4810	0.62	20240104	7350	-34.15	20230209	4700	2.98	20231023	1.81	N	067990	500	160 억	1331243	N	N	8	N	N
77	20240109	090605	57	100.00	KOSDAQ		유통	N	N	N	N	N	4880	35	2	0.72	43920	9	0.04	4880	4880	4880	6290	3395	4845	4880.00	4.27	-304	-1	4891	4867	4851	4827	4811	4880	4840	161	1445	500	3390	5	1	31181550	1522	4.27	0.43	12	0.00	1143.00	11386.00	7350	20230209	-33.61	4700	20231023	3.83	5010	-2.59	20240102	4810	1.46	20240104	7350	-33.61	20230209	4700	3.83	20231023	1.81	N	067990	500	160 억	1331243	N	N	8	N	N
78	20240108	160604	57	100.00	KOSDAQ		유통	N	N	N	N	N	4845	-25	5	-0.51	110566645	22778	94.32	4835	4875	4835	6330	3410	4870	4854.10	4.19	0	-159	4906	4887	4856	4837	4806	4897	4847	161	1460	500	3400	5	1	31181550	1511	4.24	0.43	12	0.07	1143.00	11386.00	7350	20230209	-34.08	4700	20231023	3.09	5010	-3.29	20240102	4810	0.73	20240104	7350	-34.08	20230209	4700	3.09	20231023	1.94	N	067990	500	160 억	1306069	N	N	8	N	N
79	20240108	150605	57	100.00	KOSDAQ		유통	N	N	N	N	N	4860	-10	5	-0.21	86200690	17750	73.50	4835	4875	4835	6330	3410	4870	4856.38	4.19	0	-1727	4906	4887	4856	4837	4806	4897	4847	161	1460	500	3400	5	1	31181550	1515	4.25	0.43	12	0.06	1143.00	11386.00	7350	20230209	-33.88	4700	20231023	3.40	5010	-2.99	20240102	4810	1.04	20240104	7350	-33.88	20230209	4700	3.40	20231023	1.94	N	067990	500	160 억	1306069	N	N	12	N	N
80	20240108	140604	57	100.00	KOSDAQ		유통	N	N	N	N	N	4845	-25	5	-0.51	68777600	14168	58.67	4835	4875	4835	6330	3410	4870	4854.43	4.19	0	-688	4906	4887	4856	4837	4806	4897	4847	161	1460	500	3400	5	1	31181550	1511	4.24	0.43	12	0.05	1143.00	11386.00	7350	20230209	-34.08	4700	20231023	3.09	5010	-3.29	20240102	4810	0.73	20240104	7350	-34.08	20230209	4700	3.09	20231023	1.94	N	067990	500	160 억	1306069	N	N	12	N	N
81	20240108	130603	57	100.00	KOSDAQ		유통	N	N	N	N	N	4865	-5	5	-0.10	49221540	10142	42.00	4835	4875	4835	6330	3410	4870	4853.24	4.19	0	-690	4906	4887	4856	4837	4806	4897	4847	161	1460	500	3400	5	1	31181550	1517	4.26	0.43	12	0.03	1143.00	11386.00	7350	20230209	-33.81	4700	20231023	3.51	5010	-2.89	20240102	4810	1.14	20240104	7350	-33.81	20230209	4700	3.51	20231023	1.94	N	067990	500	160 억	1306069	N	N	12	N	N
82	20240108	120605	57	100.00	KOSDAQ		유통	N	N	N	N	N	4850	-20	5	-0.41	33556875	6924	28.67	4835	4870	4835	6330	3410	4870	4846.46	4.19	0	-716	4906	4887	4856	4837	4806	4897	4847	161	1460	500	3400	5	1	31181550	1512	4.24	0.43	12	0.02	1143.00	11386.00	7350	20230209	-34.01	4700	20231023	3.19	5010	-3.19	20240102	4810	0.83	20240104	7350	-34.01	20230209	4700	3.19	20231023	1.94	N	067990	500	160 억	1306069	N	N	12	N	N
83	20240108	110605	57	100.00	KOSDAQ		유통	N	N	N	N	N	4845	-25	5	-0.51	21413875	4424	18.32	4835	4870	4835	6330	3410	4870	4840.39	4.19	0	-171	4906	4887	4856	4837	4806	4897	4847	161	1460	500	3400	5	1	31181550	1511	4.24	0.43	12	0.01	1143.00	11386.00	7350	20230209	-34.08	4700	20231023	3.09	5010	-3.29	20240102	4810	0.73	20240104	7350	-34.08	20230209	4700	3.09	20231023	1.94	N	067990	500	160 억	1306069	N	N	12	N	N
84	20240108	100605	57	100.00	KOSDAQ		유통	N	N	N	N	N	4840	-30	5	-0.62	16366065	3382	14.00	4835	4865	4835	6330	3410	4870	4839.17	4.19	0	-160	4906	4887	4856	4837	4806	4897	4847	161	1460	500	3400	5	1	31181550	1509	4.23	0.43	12	0.01	1143.00	11386.00	7350	20230209	-34.15	4700	20231023	2.98	5010	-3.39	20240102	4810	0.62	20240104	7350	-34.15	20230209	4700	2.98	20231023	1.94	N	067990	500	160 억	1306069	N	N	12	N	N
85	20240108	090603	57	100.00	KOSDAQ		유통	N	N	N	N	N	4835	-35	5	-0.72	865465	179	0.74	4835	4835	4835	6330	3410	4870	4835.00	4.19	0	0	4906	4887	4856	4837	4806	4897	4847	161	1460	500	3400	5	1	31181550	1508	4.23	0.42	12	0.00	1143.00	11386.00	7350	20230209	-34.22	4700	20231023	2.87	5010	-3.49	20240102	4810	0.52	20240104	7350	-34.22	20230209	4700	2.87	20231023	1.94	N	067990	500	160 억	1306069	N	N	12	N	N
86	20240105	160603	57	100.00	KOSDAQ		유통	N	N	N	N	N	4870	45	2	0.93	116872910	24087	35.21	4840	4875	4825	6270	3380	4825	4852.01	4.21	0	-5193	4908	4866	4838	4796	4768	4852	4782	161	1445	500	3370	5	1	31181550	1519	4.26	0.43	12	0.08	1143.00	11386.00	7350	20230209	-33.74	4700	20231023	3.62	5010	-2.79	20240102	4810	1.25	20240104	7350	-33.74	20230209	4700	3.62	20231023	1.95	N	067990	500	160 억	1311257	N	N	12	N	N
87	20240105	150604	57	100.00	KOSDAQ		유통	N	N	N	N	N	4845	20	2	0.41	104727805	21593	31.57	4840	4875	4825	6270	3380	4825	4850.08	4.21	0	-5274	4908	4866	4838	4796	4768	4852	4782	161	1445	500	3370	5	1	31181550	1511	4.24	0.43	12	0.07	1143.00	11386.00	7350	20230209	-34.08	4700	20231023	3.09	5010	-3.29	20240102	4810	0.73	20240104	7350	-34.08	20230209	4700	3.09	20231023	1.95	N	067990	500	160 억	1311257	N	N	17	N	N
88	20240105	140601	57	100.00	KOSDAQ		유통	N	N	N	N	N	4835	10	2	0.21	101840665	20996	30.69	4840	4875	4825	6270	3380	4825	4850.48	4.21	0	-4889	4908	4866	4838	4796	4768	4852	4782	161	1445	500	3370	5	1	31181550	1508	4.23	0.42	12	0.07	1143.00	11386.00	7350	20230209	-34.22	4700	20231023	2.87	5010	-3.49	20240102	4810	0.52	20240104	7350	-34.22	20230209	4700	2.87	20231023	1.95	N	067990	500	160 억	1311257	N	N	17	N	N
89	20240105	130603	57	100.00	KOSDAQ		유통	N	N	N	N	N	4835	10	2	0.21	97353175	20068	29.34	4840	4875	4825	6270	3380	4825	4851.16	4.21	0	-4890	4908	4866	4838	4796	4768	4852	4782	161	1445	500	3370	5	1	31181550	1508	4.23	0.42	12	0.06	1143.00	11386.00	7350	20230209	-34.22	4700	20231023	2.87	5010	-3.49	20240102	4810	0.52	20240104	7350	-34.22	20230209	4700	2.87	20231023	1.95	N	067990	500	160 억	1311257	N	N	17	N	N
90	20240105	120603	57	100.00	KOSDAQ		유통	N	N	N	N	N	4840	15	2	0.31	67415330	13885	20.30	4840	4875	4825	6270	3380	4825	4855.26	4.21	0	-4017	4908	4866	4838	4796	4768	4852	4782	161	1445	500	3370	5	1	31181550	1509	4.23	0.43	12	0.04	1143.00	11386.00	7350	20230209	-34.15	4700	20231023	2.98	5010	-3.39	20240102	4810	0.62	20240104	7350	-34.15	20230209	4700	2.98	20231023	1.95	N	067990	500	160 억	1311257	N	N	17	N	N
91	20240105	110602	57	100.00	KOSDAQ		유통	N	N	N	N	N	4850	25	2	0.52	63583860	13094	19.14	4840	4875	4825	6270	3380	4825	4855.95	4.21	0	-3918	4908	4866	4838	4796	4768	4852	4782	161	1445	500	3370	5	1	31181550	1512	4.24	0.43	12	0.04	1143.00	11386.00	7350	20230209	-34.01	4700	20231023	3.19	5010	-3.19	20240102	4810	0.83	20240104	7350	-34.01	20230209	4700	3.19	20231023	1.95	N	067990	500	160 억	1311257	N	N	17	N	N
92	20240105	100605	57	100.00	KOSDAQ		유통	N	N	N	N	N	4855	30	2	0.62	46509365	9576	14.00	4840	4875	4825	6270	3380	4825	4856.87	4.21	0	-2612	4908	4866	4838	4796	4768	4852	4782	161	1445	500	3370	5	1	31181550	1514	4.25	0.43	12	0.03	1143.00	11386.00	7350	20230209	-33.95	4700	20231023	3.30	5010	-3.09	20240102	4810	0.94	20240104	7350	-33.95	20230209	4700	3.30	20231023	1.95	N	067990	500	160 억	1311257	N	N	17	N	N
93	20240105	090602	57	100.00	KOSDAQ		유통	N	N	N	N	N	4840	15	2	0.31	1171280	242	0.35	4840	4840	4840	6270	3380	4825	4840.00	4.21	0	0	4908	4866	4838	4796	4768	4852	4782	161	1445	500	3370	5	1	31181550	1509	4.23	0.43	12	0.00	1143.00	11386.00	7350	20230209	-34.15	4700	20231023	2.98	5010	-3.39	20240102	4810	0.62	20240104	7350	-34.15	20230209	4700	2.98	20231023	1.95	N	067990	500	160 억	1311257	N	N	17	N	N
94	20240104	160600	57	100.00	KOSDAQ		유통	N	N	N	N	N	4825	-55	5	-1.13	331280415	68408	157.00	4880	4880	4810	6340	3420	4880	4842.75	4.25	-285	-15270	4953	4916	4883	4846	4813	4900	4830	161	1460	500	3410	5	1	31181550	1505	4.22	0.42	12	0.22	1143.00	11386.00	7350	20230209	-34.35	4700	20231023	2.66	5010	-3.69	20240102	4810	0.31	20240104	7350	-34.35	20230209	4700	2.66	20231023	1.99	N	067990	500	160 억	1326500	N	N	17	N	N
95	20240104	150601	57	100.00	KOSDAQ		유통	N	N	N	N	N	4835	-45	5	-0.92	302661540	62481	143.40	4880	4880	4810	6340	3420	4880	4844.06	4.25	-285	-14820	4953	4916	4883	4846	4813	4900	4830	161	1460	500	3410	5	1	31181550	1508	4.23	0.42	12	0.20	1143.00	11386.00	7350	20230209	-34.22	4700	20231023	2.87	5010	-3.49	20240102	4810	0.52	20240104	7350	-34.22	20230209	4700	2.87	20231023	1.99	N	067990	500	160 억	1326500	N	N	24	N	N
96	20240104	140601	57	100.00	KOSDAQ		유통	N	N	N	N	N	4840	-40	5	-0.82	295604760	61022	140.05	4880	4880	4810	6340	3420	4880	4844.23	4.25	-285	-13848	4953	4916	4883	4846	4813	4900	4830	161	1460	500	3410	5	1	31181550	1509	4.23	0.43	12	0.20	1143.00	11386.00	7350	20230209	-34.15	4700	20231023	2.98	5010	-3.39	20240102	4810	0.62	20240104	7350	-34.15	20230209	4700	2.98	20231023	1.99	N	067990	500	160 억	1326500	N	N	24	N	N
97	20240104	130602	57	100.00	KOSDAQ		유통	N	N	N	N	N	4840	-40	5	-0.82	289154965	59687	136.99	4880	4880	4810	6340	3420	4880	4844.52	4.25	-285	-13115	4953	4916	4883	4846	4813	4900	4830	161	1460	500	3410	5	1	31181550	1509	4.23	0.43	12	0.19	1143.00	11386.00	7350	20230209	-34.15	4700	20231023	2.98	5010	-3.39	20240102	4810	0.62	20240104	7350	-34.15	20230209	4700	2.98	20231023	1.99	N	067990	500	160 억	1326500	N	N	24	N	N
98	20240104	120559	57	100.00	KOSDAQ		유통	N	N	N	N	N	4835	-45	5	-0.92	236774120	48821	112.05	4880	4880	4820	6340	3420	4880	4849.84	4.25	-285	-13729	4953	4916	4883	4846	4813	4900	4830	161	1460	500	3410	5	1	31181550	1508	4.23	0.42	12	0.16	1143.00	11386.00	7350	20230209	-34.22	4700	20231023	2.87	5010	-3.49	20240102	4820	0.31	20240104	7350	-34.22	20230209	4700	2.87	20231023	1.99	N	067990	500	160 억	1326500	N	N	24	N	N
99	20240104	110600	57	100.00	KOSDAQ		유통	N	N	N	N	N	4830	-50	5	-1.02	225441285	46473	106.66	4880	4880	4825	6340	3420	4880	4851.02	4.25	-285	-13169	4953	4916	4883	4846	4813	4900	4830	161	1460	500	3410	5	1	31181550	1506	4.23	0.42	12	0.15	1143.00	11386.00	7350	20230209	-34.29	4700	20231023	2.77	5010	-3.59	20240102	4825	0.10	20240104	7350	-34.29	20230209	4700	2.77	20231023	1.99	N	067990	500	160 억	1326500	N	N	24	N	N
100	20240104	100559	57	100.00	KOSDAQ		유통	N	N	N	N	N	4860	-20	5	-0.41	81522260	16752	38.45	4880	4880	4850	6340	3420	4880	4866.42	4.25	-285	-6533	4953	4916	4883	4846	4813	4900	4830	161	1460	500	3410	5	1	31181550	1515	4.25	0.43	12	0.05	1143.00	11386.00	7350	20230209	-33.88	4700	20231023	3.40	5010	-2.99	20240102	4850	0.21	20240104	7350	-33.88	20230209	4700	3.40	20231023	1.99	N	067990	500	160 억	1326500	N	N	24	N	N
101	20240104	090602	57	100.00	KOSDAQ		유통	N	N	N	N	N	4870	-10	5	-0.20	23594015	4835	11.10	4880	4880	4870	6340	3420	4880	4879.84	4.25	-285	-929	4953	4916	4883	4846	4813	4900	4830	161	1460	500	3410	5	1	31181550	1519	4.26	0.43	12	0.02	1143.00	11386.00	7350	20230209	-33.74	4700	20231023	3.62	5010	-2.79	20240102	4850	0.41	20240103	7350	-33.74	20230209	4700	3.62	20231023	1.99	N	067990	500	160 억	1326500	N	N	24	N	N
102	20240103	160559	57	100.00	KOSDAQ		유통	N	N	N	N	N	4880	0	3	0.00	212356800	43570	49.64	4920	4920	4850	6340	3420	4880	4873.92	4.30	0	-14594	5053	4966	4923	4836	4793	4945	4815	161	1460	500	3410	5	1	31181550	1522	4.27	0.43	12	0.14	1143.00	11386.00	7350	20230209	-33.61	4700	20231023	3.83	5010	-2.59	20240102	4850	0.62	20240103	7350	-33.61	20230209	4700	3.83	20231023	2.03	N	067990	500	160 억	1341326	N	N	24	N	N
103	20240103	150557	57	100.00	KOSDAQ		유통	N	N	N	N	N	4875	-5	5	-0.10	205484775	42161	48.04	4920	4920	4850	6340	3420	4880	4873.81	4.30	0	-14328	5053	4966	4923	4836	4793	4945	4815	161	1460	500	3410	5	1	31181550	1520	4.27	0.43	12	0.14	1143.00	11386.00	7350	20230209	-33.67	4700	20231023	3.72	5010	-2.69	20240102	4850	0.52	20240103	7350	-33.67	20230209	4700	3.72	20231023	2.03	N	067990	500	160 억	1341326	N	N	32	N	N
104	20240103	140556	57	100.00	KOSDAQ		유통	N	N	N	N	N	4860	-20	5	-0.41	188329310	38646	44.03	4920	4920	4850	6340	3420	4880	4873.19	4.30	0	-14623	5053	4966	4923	4836	4793	4945	4815	161	1460	500	3410	5	1	31181550	1515	4.25	0.43	12	0.12	1143.00	11386.00	7350	20230209	-33.88	4700	20231023	3.40	5010	-2.99	20240102	4850	0.21	20240103	7350	-33.88	20230209	4700	3.40	20231023	2.03	N	067990	500	160 억	1341326	N	N	32	N	N
105	20240103	130558	57	100.00	KOSDAQ		유통	N	N	N	N	N	4860	-20	5	-0.41	156924595	32203	36.69	4920	4920	4850	6340	3420	4880	4872.98	4.30	0	-13208	5053	4966	4923	4836	4793	4945	4815	161	1460	500	3410	5	1	31181550	1515	4.25	0.43	12	0.10	1143.00	11386.00	7350	20230209	-33.88	4700	20231023	3.40	5010	-2.99	20240102	4850	0.21	20240103	7350	-33.88	20230209	4700	3.40	20231023	2.03	N	067990	500	160 억	1341326	N	N	32	N	N
106	20240103	120601	57	100.00	KOSDAQ		유통	N	N	N	N	N	4865	-15	5	-0.31	123231100	25278	28.80	4920	4920	4850	6340	3420	4880	4875.03	4.30	0	-10503	5053	4966	4923	4836	4793	4945	4815	161	1460	500	3410	5	1	31181550	1517	4.26	0.43	12	0.08	1143.00	11386.00	7350	20230209	-33.81	4700	20231023	3.51	5010	-2.89	20240102	4850	0.31	20240103	7350	-33.81	20230209	4700	3.51	20231023	2.03	N	067990	500	160 억	1341326	N	N	32	N	N
107	20240103	110557	57	100.00	KOSDAQ		유통	N	N	N	N	N	4870	-10	5	-0.20	106834500	21906	24.96	4920	4920	4850	6340	3420	4880	4876.95	4.30	0	-11018	5053	4966	4923	4836	4793	4945	4815	161	1460	500	3410	5	1	31181550	1519	4.26	0.43	12	0.07	1143.00	11386.00	7350	20230209	-33.74	4700	20231023	3.62	5010	-2.79	20240102	4850	0.41	20240103	7350	-33.74	20230209	4700	3.62	20231023	2.03	N	067990	500	160 억	1341326	N	N	32	N	N
108	20240103	100557	57	100.00	KOSDAQ		유통	N	N	N	N	N	4865	-15	5	-0.31	95449100	19566	22.29	4920	4920	4850	6340	3420	4880	4878.31	4.30	0	-10949	5053	4966	4923	4836	4793	4945	4815	161	1460	500	3410	5	1	31181550	1517	4.26	0.43	12	0.06	1143.00	11386.00	7350	20230209	-33.81	4700	20231023	3.51	5010	-2.89	20240102	4850	0.31	20240103	7350	-33.81	20230209	4700	3.51	20231023	2.03	N	067990	500	160 억	1341326	N	N	32	N	N
109	20240103	090557	57	100.00	KOSDAQ		유통	N	N	N	N	N	4895	15	2	0.31	7766720	1587	1.81	4920	4920	4875	6340	3420	4880	4893.96	4.30	0	-1087	5053	4966	4923	4836	4793	4945	4815	161	1460	500	3410	5	1	31181550	1526	4.28	0.43	12	0.01	1143.00	11386.00	7350	20230209	-33.40	4700	20231023	4.15	5010	-2.30	20240102	4875	0.41	20240103	7350	-33.40	20230209	4700	4.15	20231023	2.03	N	067990	500	160 억	1341326	N	N	32	N	N
110	20240102	160557	57	100.00	KOSDAQ		유통	N	N	N	N	N	4880	-95	5	-1.91	429633480	87659	190.99	5010	5010	4880	6460	3485	4975	4901.19	4.38	0	-24271	5038	5006	4963	4931	4888	4985	4910	161	1485	500	3480	5	1	31181550	1522	4.27	0.43	12	0.28	1143.00	11386.00	7350	20230209	-33.61	4700	20231023	3.83	5010	-2.59	20240102	4880	0.00	20240102	7350	-33.61	20230209	4700	3.83	20231023	1.87	N	067990	500	160 억	1365267	N	N	32	N	N
111	20240102	150556	57	100.00	KOSDAQ		유통	N	N	N	N	N	4900	-75	5	-1.51	387558640	79039	172.21	5010	5010	4880	6460	3485	4975	4903.38	4.38	0	-22788	5038	5006	4963	4931	4888	4985	4910	161	1485	500	3480	5	1	31181550	1528	4.29	0.43	12	0.25	1143.00	11386.00	7350	20230209	-33.33	4700	20231023	4.26	5010	-2.20	20240102	4880	0.41	20240102	7350	-33.33	20230209	4700	4.26	20231023	1.87	N	067990	500	160 억	1365267	N	N	49	N	N
112	20240102	140557	57	100.00	KOSDAQ		유통	N	N	N	N	N	4900	-75	5	-1.51	292213225	59561	129.77	5010	5010	4880	6460	3485	4975	4906.12	4.38	0	-19657	5038	5006	4963	4931	4888	4985	4910	161	1485	500	3480	5	1	31181550	1528	4.29	0.43	12	0.19	1143.00	11386.00	7350	20230209	-33.33	4700	20231023	4.26	5010	-2.20	20240102	4880	0.41	20240102	7350	-33.33	20230209	4700	4.26	20231023	1.87	N	067990	500	160 억	1365267	N	N	49	N	N
113	20240102	130554	57	100.00	KOSDAQ		유통	N	N	N	N	N	4885	-90	5	-1.81	264405845	53872	117.38	5010	5010	4885	6460	3485	4975	4908.04	4.38	0	-17517	5038	5006	4963	4931	4888	4985	4910	161	1485	500	3480	5	1	31181550	1523	4.27	0.43	12	0.17	1143.00	11386.00	7350	20230209	-33.54	4700	20231023	3.94	5010	-2.50	20240102	4885	0.00	20240102	7350	-33.54	20230209	4700	3.94	20231023	1.87	N	067990	500	160 억	1365267	N	N	49	N	N
114	20240102	120554	57	100.00	KOSDAQ		유통	N	N	N	N	N	4900	-75	5	-1.51	209259490	42595	92.81	5010	5010	4895	6460	3485	4975	4912.77	4.38	0	-11819	5038	5006	4963	4931	4888	4985	4910	161	1485	500	3480	5	1	31181550	1528	4.29	0.43	12	0.14	1143.00	11386.00	7350	20230209	-33.33	4700	20231023	4.26	5010	-2.20	20240102	4895	0.10	20240102	7350	-33.33	20230209	4700	4.26	20231023	1.87	N	067990	500	160 억	1365267	N	N	49	N	N
115	20240102	110553	57	100.00	KOSDAQ		유통	N	N	N	N	N	4915	-60	5	-1.21	148760745	30261	65.93	5010	5010	4900	6460	3485	4975	4915.92	4.38	0	-5597	5038	5006	4963	4931	4888	4985	4910	161	1485	500	3480	5	1	31181550	1533	4.30	0.43	12	0.10	1143.00	11386.00	7350	20230209	-33.13	4700	20231023	4.57	5010	-1.90	20240102	4900	0.31	20240102	7350	-33.13	20230209	4700	4.57	20231023	1.87	N	067990	500	160 억	1365267	N	N	49	N	N
116	20240102	100547	57	100.00	KOSDAQ		유통	N	N	N	N	N	4945	-30	5	-0.60	12340345	2486	5.42	5010	5010	4930	6460	3485	4975	4963.94	4.38	0	50	5038	5006	4963	4931	4888	4985	4910	161	1485	500	3480	5	1	31181550	1542	4.33	0.43	12	0.01	1143.00	11386.00	7350	20230209	-32.72	4700	20231023	5.21	5010	-1.30	20240102	4930	0.30	20240102	7350	-32.72	20230209	4700	5.21	20231023	1.87	N	067990	500	160 억	1365267	N	N	49	N	N
117	20240102	090541	57	100.00	KOSDAQ		유통	N	N	N	N	N	4975	0	3	0.00	0	0	0.00	0	0	0	6460	3485	4975	0.00	4.38	0	0	5038	5006	4963	4931	4888	4985	4910	161	1485	500	3480	5	1	31181550	1551	4.35	0.44	12	0.00	1143.00	11386.00	7350	20230209	-32.31	4700	20231023	5.85	0	0.00	0	0	0.00	0	7350	-32.31	20230209	4700	5.85	20231023	1.87	N	067990	500	160 억	1365267	N	N	49	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History