KissMeData/038500/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120447	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2965	-5	5	-0.17	138217140	46933	47.78	2960	2980	2930	3860	2080	2970	2944.99	1.69	-4097	3040	3005	2975	2940	2910	2990	2925	540	890	500	2130	5	1	107916306	3200	10.59	0.47	12	0.04	280.00	6369.00	3855	20230613	-23.09	2930	20240123	1.19	3175	-6.61	20240103	2930	1.19	20240123	3855	-23.09	20230613	2930	1.19	20240123	0.85	N	038500	500	539 억	1823129	N	N	41	N	N
3	20240123	110446	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2950	-20	5	-0.67	128193205	43547	44.33	2960	2980	2930	3860	2080	2970	2943.79	1.69	-3577	3040	3005	2975	2940	2910	2990	2925	540	890	500	2130	5	1	107916306	3184	10.54	0.46	12	0.04	280.00	6369.00	3855	20230613	-23.48	2930	20240123	0.68	3175	-7.09	20240103	2930	0.68	20240123	3855	-23.48	20230613	2930	0.68	20240123	0.85	N	038500	500	539 억	1823129	N	N	41	N	N
4	20240123	100445	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2955	-15	5	-0.51	42591925	14471	14.73	2960	2980	2930	3860	2080	2970	2943.26	1.69	-6952	3040	3005	2975	2940	2910	2990	2925	540	890	500	2130	5	1	107916306	3189	10.55	0.46	12	0.01	280.00	6369.00	3855	20230613	-23.35	2930	20240123	0.85	3175	-6.93	20240103	2930	0.85	20240123	3855	-23.35	20230613	2930	0.85	20240123	0.85	N	038500	500	539 억	1823129	N	N	41	N	N
5	20240123	090445	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2955	-15	5	-0.51	7602770	2573	2.62	2960	2980	2950	3860	2080	2970	2954.83	1.69	-1727	3040	3005	2975	2940	2910	2990	2925	540	890	500	2130	5	1	107916306	3189	10.55	0.46	12	0.00	280.00	6369.00	3855	20230613	-23.35	2945	20240122	0.34	3175	-6.93	20240103	2945	0.34	20240122	3855	-23.35	20230613	2945	0.34	20240122	0.85	N	038500	500	539 억	1823129	N	N	41	N	N
6	20240119	160442	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2990	20	2	0.67	155505445	51982	78.24	2960	3010	2960	3860	2080	2970	2991.53	1.67	4895	3046	3007	2986	2947	2926	2997	2937	540	890	500	2130	5	1	107916306	3227	10.68	0.47	12	0.05	280.00	6369.00	3855	20230613	-22.44	2960	20240119	1.01	3175	-5.83	20240103	2960	1.01	20240119	3855	-22.44	20230613	2960	1.01	20240119	0.85	N	038500	500	539 억	1803573	N	N	26	N	N
7	20240119	150443	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2985	15	2	0.51	151517980	50648	76.23	2960	3010	2960	3860	2080	2970	2991.59	1.67	4558	3046	3007	2986	2947	2926	2997	2937	540	890	500	2130	5	1	107916306	3221	10.66	0.47	12	0.05	280.00	6369.00	3855	20230613	-22.57	2960	20240119	0.84	3175	-5.98	20240103	2960	0.84	20240119	3855	-22.57	20230613	2960	0.84	20240119	0.85	N	038500	500	539 억	1803573	N	N	52	N	N
8	20240119	140442	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2990	20	2	0.67	135420185	45247	68.10	2960	3010	2960	3860	2080	2970	2992.91	1.67	6550	3046	3007	2986	2947	2926	2997	2937	540	890	500	2130	5	1	107916306	3227	10.68	0.47	12	0.04	280.00	6369.00	3855	20230613	-22.44	2960	20240119	1.01	3175	-5.83	20240103	2960	1.01	20240119	3855	-22.44	20230613	2960	1.01	20240119	0.85	N	038500	500	539 억	1803573	N	N	52	N	N
9	20240119	130443	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2995	25	2	0.84	120482380	40250	60.58	2960	3010	2960	3860	2080	2970	2993.35	1.67	6836	3046	3007	2986	2947	2926	2997	2937	540	890	500	2130	5	1	107916306	3232	10.70	0.47	12	0.04	280.00	6369.00	3855	20230613	-22.31	2960	20240119	1.18	3175	-5.67	20240103	2960	1.18	20240119	3855	-22.31	20230613	2960	1.18	20240119	0.85	N	038500	500	539 억	1803573	N	N	52	N	N
10	20240119	120445	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2995	25	2	0.84	90520820	30207	45.46	2960	3010	2960	3860	2080	2970	2996.68	1.67	2241	3046	3007	2986	2947	2926	2997	2937	540	890	500	2130	5	1	107916306	3232	10.70	0.47	12	0.03	280.00	6369.00	3855	20230613	-22.31	2960	20240119	1.18	3175	-5.67	20240103	2960	1.18	20240119	3855	-22.31	20230613	2960	1.18	20240119	0.85	N	038500	500	539 억	1803573	N	N	52	N	N
11	20240119	110444	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	3000	30	2	1.01	82287740	27467	41.34	2960	3010	2960	3860	2080	2970	2995.88	1.67	2829	3046	3007	2986	2947	2926	2997	2937	540	890	500	2130	5	1	107916306	3237	10.71	0.47	12	0.03	280.00	6369.00	3855	20230613	-22.18	2960	20240119	1.35	3175	-5.51	20240103	2960	1.35	20240119	3855	-22.18	20230613	2960	1.35	20240119	0.85	N	038500	500	539 억	1803573	N	N	52	N	N
12	20240119	100448	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	3000	30	2	1.01	67702255	22597	34.01	2960	3010	2960	3860	2080	2970	2996.07	1.67	2983	3046	3007	2986	2947	2926	2997	2937	540	890	500	2130	5	1	107916306	3237	10.71	0.47	12	0.02	280.00	6369.00	3855	20230613	-22.18	2960	20240119	1.35	3175	-5.51	20240103	2960	1.35	20240119	3855	-22.18	20230613	2960	1.35	20240119	0.85	N	038500	500	539 억	1803573	N	N	52	N	N
13	20240119	090442	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2970	0	3	0.00	7507365	2535	3.82	2960	2990	2960	3860	2080	2970	2961.49	1.67	-192	3046	3007	2986	2947	2926	2997	2937	540	890	500	2130	5	1	107916306	3205	10.61	0.47	12	0.00	280.00	6369.00	3855	20230613	-22.96	2960	20240119	0.34	3175	-6.46	20240103	2960	0.34	20240119	3855	-22.96	20230613	2960	0.34	20240119	0.85	N	038500	500	539 억	1803573	N	N	52	N	N
14	20240118	160442	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2970	-5	5	-0.17	197258445	66227	48.88	3020	3025	2965	3865	2085	2975	2978.53	1.68	-13045	3085	3030	3000	2945	2915	3015	2930	540	890	500	2140	5	1	107916306	3205	10.61	0.47	12	0.06	280.00	6369.00	3855	20230613	-22.96	2965	20240118	0.17	3175	-6.46	20240103	2965	0.17	20240118	3855	-22.96	20230613	2965	0.17	20240118	0.85	N	038500	500	539 억	1815926	N	N	52	N	N
15	20240118	150442	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2975	0	3	0.00	187857160	63064	46.55	3020	3025	2965	3865	2085	2975	2978.83	1.68	-12407	3085	3030	3000	2945	2915	3015	2930	540	890	500	2140	5	1	107916306	3211	10.62	0.47	12	0.06	280.00	6369.00	3855	20230613	-22.83	2965	20240118	0.34	3175	-6.30	20240103	2965	0.34	20240118	3855	-22.83	20230613	2965	0.34	20240118	0.85	N	038500	500	539 억	1815926	N	N	59	N	N
16	20240118	140442	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2980	5	2	0.17	170017240	57065	42.12	3020	3025	2965	3865	2085	2975	2979.36	1.68	-11668	3085	3030	3000	2945	2915	3015	2930	540	890	500	2140	5	1	107916306	3216	10.64	0.47	12	0.05	280.00	6369.00	3855	20230613	-22.70	2965	20240118	0.51	3175	-6.14	20240103	2965	0.51	20240118	3855	-22.70	20230613	2965	0.51	20240118	0.85	N	038500	500	539 억	1815926	N	N	59	N	N
17	20240118	130442	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2975	0	3	0.00	111284440	37320	27.55	3020	3025	2970	3865	2085	2975	2981.90	1.68	-5192	3085	3030	3000	2945	2915	3015	2930	540	890	500	2140	5	1	107916306	3211	10.62	0.47	12	0.03	280.00	6369.00	3855	20230613	-22.83	2970	20240118	0.17	3175	-6.30	20240103	2970	0.17	20240118	3855	-22.83	20230613	2970	0.17	20240118	0.85	N	038500	500	539 억	1815926	N	N	59	N	N
18	20240118	120443	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2980	5	2	0.17	90303040	30280	22.35	3020	3025	2970	3865	2085	2975	2982.27	1.68	-3006	3085	3030	3000	2945	2915	3015	2930	540	890	500	2140	5	1	107916306	3216	10.64	0.47	12	0.03	280.00	6369.00	3855	20230613	-22.70	2970	20240118	0.34	3175	-6.14	20240103	2970	0.34	20240118	3855	-22.70	20230613	2970	0.34	20240118	0.85	N	038500	500	539 억	1815926	N	N	59	N	N
19	20240118	110443	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2990	15	2	0.50	67065725	22490	16.60	3020	3025	2970	3865	2085	2975	2982.02	1.68	-3152	3085	3030	3000	2945	2915	3015	2930	540	890	500	2140	5	1	107916306	3227	10.68	0.47	12	0.02	280.00	6369.00	3855	20230613	-22.44	2970	20240118	0.67	3175	-5.83	20240103	2970	0.67	20240118	3855	-22.44	20230613	2970	0.67	20240118	0.85	N	038500	500	539 억	1815926	N	N	59	N	N
20	20240118	100441	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2980	5	2	0.17	45149025	15143	11.18	3020	3025	2970	3865	2085	2975	2981.51	1.68	-2213	3085	3030	3000	2945	2915	3015	2930	540	890	500	2140	5	1	107916306	3216	10.64	0.47	12	0.01	280.00	6369.00	3855	20230613	-22.70	2970	20240118	0.34	3175	-6.14	20240103	2970	0.34	20240118	3855	-22.70	20230613	2970	0.34	20240118	0.85	N	038500	500	539 억	1815926	N	N	59	N	N
21	20240118	090441	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3015	40	2	1.34	2942525	974	0.72	3020	3025	3015	3865	2085	2975	3021.12	1.68	-150	3085	3030	3000	2945	2915	3015	2930	540	890	500	2140	5	1	107916306	3254	10.77	0.47	12	0.00	280.00	6369.00	3855	20230613	-21.79	2970	20240117	1.52	3175	-5.04	20240103	2970	1.52	20240117	3855	-21.79	20230613	2970	1.52	20240117	0.85	N	038500	500	539 억	1815926	N	N	59	N	N
22	20240117	160440	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2975	-70	5	-2.30	404935690	135128	191.21	3045	3055	2970	3955	2135	3045	2996.88	1.70	-23432	3098	3071	3048	3021	2998	3060	3010	540	910	500	2190	5	1	107916306	3211	10.62	0.47	12	0.13	280.00	6369.00	3855	20230613	-22.83	2970	20240117	0.17	3175	-6.30	20240103	2970	0.17	20240117	3855	-22.83	20230613	2970	0.17	20240117	0.85	N	038500	500	539 억	1839883	N	N	59	N	N
23	20240117	150443	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2985	-60	5	-1.97	377212670	125816	178.03	3045	3055	2975	3955	2135	3045	2998.13	1.70	-22134	3098	3071	3048	3021	2998	3060	3010	540	910	500	2190	5	1	107916306	3221	10.66	0.47	12	0.12	280.00	6369.00	3855	20230613	-22.57	2975	20240117	0.34	3175	-5.98	20240103	2975	0.34	20240117	3855	-22.57	20230613	2975	0.34	20240117	0.85	N	038500	500	539 억	1839883	N	N	74	N	N
24	20240117	140441	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2995	-50	5	-1.64	309237300	103041	145.80	3045	3055	2980	3955	2135	3045	3001.11	1.70	-19454	3098	3071	3048	3021	2998	3060	3010	540	910	500	2190	5	1	107916306	3232	10.70	0.47	12	0.10	280.00	6369.00	3855	20230613	-22.31	2980	20240117	0.50	3175	-5.67	20240103	2980	0.50	20240117	3855	-22.31	20230613	2980	0.50	20240117	0.85	N	038500	500	539 억	1839883	N	N	74	N	N
25	20240117	130442	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	2990	-55	5	-1.81	245794270	81843	115.81	3045	3055	2980	3955	2135	3045	3003.24	1.70	-13954	3098	3071	3048	3021	2998	3060	3010	540	910	500	2190	5	1	107916306	3227	10.68	0.47	12	0.08	280.00	6369.00	3855	20230613	-22.44	2980	20240117	0.34	3175	-5.83	20240103	2980	0.34	20240117	3855	-22.44	20230613	2980	0.34	20240117	0.85	N	038500	500	539 억	1839883	N	N	74	N	N
26	20240117	120443	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	3000	-45	5	-1.48	179359525	59620	84.36	3045	3055	2990	3955	2135	3045	3008.38	1.70	-7333	3098	3071	3048	3021	2998	3060	3010	540	910	500	2190	5	1	107916306	3237	10.71	0.47	12	0.06	280.00	6369.00	3855	20230613	-22.18	2990	20240117	0.33	3175	-5.51	20240103	2990	0.33	20240117	3855	-22.18	20230613	2990	0.33	20240117	0.85	N	038500	500	539 억	1839883	N	N	74	N	N
27	20240117	110443	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	3000	-45	5	-1.48	150249645	49908	70.62	3045	3055	2995	3955	2135	3045	3010.53	1.70	-7017	3098	3071	3048	3021	2998	3060	3010	540	910	500	2190	5	1	107916306	3237	10.71	0.47	12	0.05	280.00	6369.00	3855	20230613	-22.18	2995	20240117	0.17	3175	-5.51	20240103	2995	0.17	20240117	3855	-22.18	20230613	2995	0.17	20240117	0.85	N	038500	500	539 억	1839883	N	N	74	N	N
28	20240117	100440	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	3020	-25	5	-0.82	61444395	20337	28.78	3045	3055	3000	3955	2135	3045	3021.31	1.70	-7619	3098	3071	3048	3021	2998	3060	3010	540	910	500	2190	5	1	107916306	3259	10.79	0.47	12	0.02	280.00	6369.00	3855	20230613	-21.66	3000	20240117	0.67	3175	-4.88	20240103	3000	0.67	20240117	3855	-21.66	20230613	3000	0.67	20240117	0.85	N	038500	500	539 억	1839883	N	N	74	N	N
29	20240117	090441	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3055	10	2	0.33	1200030	394	0.56	3045	3055	3045	3955	2135	3045	3045.76	1.70	-27	3098	3071	3048	3021	2998	3060	3010	540	910	500	2190	5	1	107916306	3297	10.91	0.48	12	0.00	280.00	6369.00	3855	20230613	-20.75	3025	20240116	0.99	3175	-3.78	20240103	3025	0.99	20240116	3855	-20.75	20230613	3025	0.99	20240116	0.85	N	038500	500	539 억	1839883	N	N	74	N	N
30	20240116	160440	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	3045	-20	5	-0.65	215134565	70671	72.07	3065	3075	3025	3980	2150	3065	3044.17	1.72	-13030	3105	3085	3070	3050	3035	3077	3042	540	915	500	2200	5	1	107916306	3286	10.88	0.48	12	0.07	280.00	6369.00	3855	20230613	-21.01	3025	20240116	0.66	3175	-4.09	20240103	3025	0.66	20240116	3855	-21.01	20230613	3025	0.66	20240116	0.85	N	038500	500	539 억	1852963	N	N	74	N	N
31	20240116	150440	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	3050	-15	5	-0.49	204711795	67251	68.58	3065	3075	3025	3980	2150	3065	3044.00	1.72	-13120	3105	3085	3070	3050	3035	3077	3042	540	915	500	2200	5	1	107916306	3291	10.89	0.48	12	0.06	280.00	6369.00	3855	20230613	-20.88	3025	20240116	0.83	3175	-3.94	20240103	3025	0.83	20240116	3855	-20.88	20230613	3025	0.83	20240116	0.85	N	038500	500	539 억	1852963	N	N	71	N	N
32	20240116	140441	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	3050	-15	5	-0.49	194419415	63878	65.14	3065	3075	3025	3980	2150	3065	3043.61	1.72	-11667	3105	3085	3070	3050	3035	3077	3042	540	915	500	2200	5	1	107916306	3291	10.89	0.48	12	0.06	280.00	6369.00	3855	20230613	-20.88	3025	20240116	0.83	3175	-3.94	20240103	3025	0.83	20240116	3855	-20.88	20230613	3025	0.83	20240116	0.85	N	038500	500	539 억	1852963	N	N	71	N	N
33	20240116	130440	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	3050	-15	5	-0.49	191826310	63026	64.27	3065	3075	3025	3980	2150	3065	3043.61	1.72	-11536	3105	3085	3070	3050	3035	3077	3042	540	915	500	2200	5	1	107916306	3291	10.89	0.48	12	0.06	280.00	6369.00	3855	20230613	-20.88	3025	20240116	0.83	3175	-3.94	20240103	3025	0.83	20240116	3855	-20.88	20230613	3025	0.83	20240116	0.85	N	038500	500	539 억	1852963	N	N	71	N	N
34	20240116	120440	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	3050	-15	5	-0.49	183716940	60362	61.56	3065	3075	3025	3980	2150	3065	3043.59	1.72	-11226	3105	3085	3070	3050	3035	3077	3042	540	915	500	2200	5	1	107916306	3291	10.89	0.48	12	0.06	280.00	6369.00	3855	20230613	-20.88	3025	20240116	0.83	3175	-3.94	20240103	3025	0.83	20240116	3855	-20.88	20230613	3025	0.83	20240116	0.85	N	038500	500	539 억	1852963	N	N	71	N	N
35	20240116	110439	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	3050	-15	5	-0.49	160249250	52668	53.71	3065	3075	3025	3980	2150	3065	3042.63	1.72	-8404	3105	3085	3070	3050	3035	3077	3042	540	915	500	2200	5	1	107916306	3291	10.89	0.48	12	0.05	280.00	6369.00	3855	20230613	-20.88	3025	20240116	0.83	3175	-3.94	20240103	3025	0.83	20240116	3855	-20.88	20230613	3025	0.83	20240116	0.85	N	038500	500	539 억	1852963	N	N	71	N	N
36	20240116	100440	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	3040	-25	5	-0.82	128522540	42229	43.06	3065	3075	3025	3980	2150	3065	3043.47	1.72	-4960	3105	3085	3070	3050	3035	3077	3042	540	915	500	2200	5	1	107916306	3281	10.86	0.48	12	0.04	280.00	6369.00	3855	20230613	-21.14	3025	20240116	0.50	3175	-4.25	20240103	3025	0.50	20240116	3855	-21.14	20230613	3025	0.50	20240116	0.85	N	038500	500	539 억	1852963	N	N	71	N	N
37	20240116	090438	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3060	-5	5	-0.16	1602255	523	0.53	3065	3065	3060	3980	2150	3065	3063.59	1.72	159	3105	3085	3070	3050	3035	3077	3042	540	915	500	2200	5	1	107916306	3302	10.93	0.48	12	0.00	280.00	6369.00	3855	20230613	-20.62	3050	20231020	0.33	3175	-3.62	20240103	3055	0.16	20240115	3855	-20.62	20230613	3050	0.33	20231020	0.85	N	038500	500	539 억	1852963	N	N	71	N	N
38	20240115	160439	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3065	-20	5	-0.65	299631650	97706	141.45	3085	3090	3055	4010	2160	3085	3066.67	1.73	-15607	3118	3101	3088	3071	3058	3095	3065	540	925	500	2220	5	1	107916306	3308	10.95	0.48	12	0.09	280.00	6369.00	3855	20230613	-20.49	3050	20231020	0.49	3175	-3.46	20240103	3055	0.33	20240115	3855	-20.49	20230613	3050	0.49	20231020	0.86	N	038500	500	539 억	1868791	N	N	71	N	N
39	20240115	150439	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3055	-30	5	-0.97	283489105	92431	133.81	3085	3090	3055	4010	2160	3085	3067.03	1.73	-15108	3118	3101	3088	3071	3058	3095	3065	540	925	500	2220	5	1	107916306	3297	10.91	0.48	12	0.09	280.00	6369.00	3855	20230613	-20.75	3050	20231020	0.16	3175	-3.78	20240103	3055	0.00	20240115	3855	-20.75	20230613	3050	0.16	20231020	0.86	N	038500	500	539 억	1868791	N	N	6	N	N
40	20240115	140440	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3075	-10	5	-0.32	198587470	64696	93.66	3085	3090	3060	4010	2160	3085	3069.55	1.73	-9924	3118	3101	3088	3071	3058	3095	3065	540	925	500	2220	5	1	107916306	3318	10.98	0.48	12	0.06	280.00	6369.00	3855	20230613	-20.23	3050	20231020	0.82	3175	-3.15	20240103	3060	0.49	20240115	3855	-20.23	20230613	3050	0.82	20231020	0.86	N	038500	500	539 억	1868791	N	N	6	N	N
41	20240115	130438	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3070	-15	5	-0.49	148208965	48266	69.87	3085	3090	3065	4010	2160	3085	3070.67	1.73	-2023	3118	3101	3088	3071	3058	3095	3065	540	925	500	2220	5	1	107916306	3313	10.96	0.48	12	0.04	280.00	6369.00	3855	20230613	-20.36	3050	20231020	0.66	3175	-3.31	20240103	3065	0.16	20240115	3855	-20.36	20230613	3050	0.66	20231020	0.86	N	038500	500	539 억	1868791	N	N	6	N	N
42	20240115	120438	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3070	-15	5	-0.49	131505435	42823	61.99	3085	3090	3065	4010	2160	3085	3070.91	1.73	-1646	3118	3101	3088	3071	3058	3095	3065	540	925	500	2220	5	1	107916306	3313	10.96	0.48	12	0.04	280.00	6369.00	3855	20230613	-20.36	3050	20231020	0.66	3175	-3.31	20240103	3065	0.16	20240115	3855	-20.36	20230613	3050	0.66	20231020	0.86	N	038500	500	539 억	1868791	N	N	6	N	N
43	20240115	110438	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3070	-15	5	-0.49	110144050	35861	51.92	3085	3090	3065	4010	2160	3085	3071.42	1.73	-1608	3118	3101	3088	3071	3058	3095	3065	540	925	500	2220	5	1	107916306	3313	10.96	0.48	12	0.03	280.00	6369.00	3855	20230613	-20.36	3050	20231020	0.66	3175	-3.31	20240103	3065	0.16	20240115	3855	-20.36	20230613	3050	0.66	20231020	0.86	N	038500	500	539 억	1868791	N	N	6	N	N
44	20240115	100437	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3065	-20	5	-0.65	69406795	22586	32.70	3085	3090	3065	4010	2160	3085	3073.00	1.73	-1487	3118	3101	3088	3071	3058	3095	3065	540	925	500	2220	5	1	107916306	3308	10.95	0.48	12	0.02	280.00	6369.00	3855	20230613	-20.49	3050	20231020	0.49	3175	-3.46	20240103	3065	0.00	20240115	3855	-20.49	20230613	3050	0.49	20231020	0.86	N	038500	500	539 억	1868791	N	N	6	N	N
45	20240115	090438	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3070	-15	5	-0.49	4530260	1471	2.13	3085	3090	3070	4010	2160	3085	3079.71	1.73	-471	3118	3101	3088	3071	3058	3095	3065	540	925	500	2220	5	1	107916306	3313	10.96	0.48	12	0.00	280.00	6369.00	3855	20230613	-20.36	3050	20231020	0.66	3175	-3.31	20240103	3070	0.00	20240115	3855	-20.36	20230613	3050	0.66	20231020	0.86	N	038500	500	539 억	1868791	N	N	6	N	N
46	20240112	160436	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3085	-5	5	-0.16	207775125	67378	97.67	3090	3105	3075	4015	2165	3090	3083.72	1.74	-11638	3130	3110	3100	3080	3070	3105	3075	540	925	500	2220	5	1	107916306	3329	11.02	0.48	12	0.06	280.00	6369.00	3855	20230613	-19.97	3050	20231020	1.15	3175	-2.83	20240103	3075	0.33	20240112	3855	-19.97	20230613	3050	1.15	20231020	0.86	N	038500	500	539 억	1880432	N	N	6	N	N
47	20240112	150437	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3085	-5	5	-0.16	195497725	63400	91.90	3090	3105	3075	4015	2165	3090	3083.56	1.74	-10290	3130	3110	3100	3080	3070	3105	3075	540	925	500	2220	5	1	107916306	3329	11.02	0.48	12	0.06	280.00	6369.00	3855	20230613	-19.97	3050	20231020	1.15	3175	-2.83	20240103	3075	0.33	20240112	3855	-19.97	20230613	3050	1.15	20231020	0.86	N	038500	500	539 억	1880432	N	N	0	N	N
48	20240112	140437	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3090	0	3	0.00	180970620	58698	85.09	3090	3105	3075	4015	2165	3090	3083.08	1.74	-8690	3130	3110	3100	3080	3070	3105	3075	540	925	500	2220	5	1	107916306	3335	11.04	0.49	12	0.05	280.00	6369.00	3855	20230613	-19.84	3050	20231020	1.31	3175	-2.68	20240103	3075	0.49	20240112	3855	-19.84	20230613	3050	1.31	20231020	0.86	N	038500	500	539 억	1880432	N	N	0	N	N
49	20240112	130436	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3080	-10	5	-0.32	153336155	49719	72.07	3090	3105	3075	4015	2165	3090	3084.06	1.74	-8395	3130	3110	3100	3080	3070	3105	3075	540	925	500	2220	5	1	107916306	3324	11.00	0.48	12	0.05	280.00	6369.00	3855	20230613	-20.10	3050	20231020	0.98	3175	-2.99	20240103	3075	0.16	20240112	3855	-20.10	20230613	3050	0.98	20231020	0.86	N	038500	500	539 억	1880432	N	N	0	N	N
50	20240112	120437	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3090	0	3	0.00	55643625	18002	26.10	3090	3105	3085	4015	2165	3090	3090.97	1.74	-3172	3130	3110	3100	3080	3070	3105	3075	540	925	500	2220	5	1	107916306	3335	11.04	0.49	12	0.02	280.00	6369.00	3855	20230613	-19.84	3050	20231020	1.31	3175	-2.68	20240103	3080	0.32	20240108	3855	-19.84	20230613	3050	1.31	20231020	0.86	N	038500	500	539 억	1880432	N	N	0	N	N
51	20240112	110435	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3090	0	3	0.00	44770780	14484	21.00	3090	3105	3085	4015	2165	3090	3091.05	1.74	-3415	3130	3110	3100	3080	3070	3105	3075	540	925	500	2220	5	1	107916306	3335	11.04	0.49	12	0.01	280.00	6369.00	3855	20230613	-19.84	3050	20231020	1.31	3175	-2.68	20240103	3080	0.32	20240108	3855	-19.84	20230613	3050	1.31	20231020	0.86	N	038500	500	539 억	1880432	N	N	0	N	N
52	20240112	100435	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3085	-5	5	-0.16	30107100	9740	14.12	3090	3105	3085	4015	2165	3090	3091.08	1.74	-2209	3130	3110	3100	3080	3070	3105	3075	540	925	500	2220	5	1	107916306	3329	11.02	0.48	12	0.01	280.00	6369.00	3855	20230613	-19.97	3050	20231020	1.15	3175	-2.83	20240103	3080	0.16	20240108	3855	-19.97	20230613	3050	1.15	20231020	0.86	N	038500	500	539 억	1880432	N	N	0	N	N
53	20240112	090435	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3090	0	3	0.00	1226550	396	0.57	3090	3100	3090	4015	2165	3090	3097.35	1.74	-116	3130	3110	3100	3080	3070	3105	3075	540	925	500	2220	5	1	107916306	3335	11.04	0.49	12	0.00	280.00	6369.00	3855	20230613	-19.84	3050	20231020	1.31	3175	-2.68	20240103	3080	0.32	20240108	3855	-19.84	20230613	3050	1.31	20231020	0.86	N	038500	500	539 억	1880432	N	N	0	N	N
54	20240111	160434	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3090	-10	5	-0.32	213670220	68927	130.74	3095	3120	3090	4030	2170	3100	3099.95	1.74	7342	3146	3122	3101	3077	3056	3112	3067	540	930	500	2230	5	1	107916306	3335	11.04	0.49	12	0.06	280.00	6369.00	3855	20230613	-19.84	3050	20231020	1.31	3175	-2.68	20240103	3080	0.32	20240108	3855	-19.84	20230613	3050	1.31	20231020	0.86	N	038500	500	539 억	1873115	N	N	75	N	N
55	20240111	150437	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3110	10	2	0.32	199612350	64385	122.13	3095	3120	3090	4030	2170	3100	3100.29	1.74	8197	3146	3122	3101	3077	3056	3112	3067	540	930	500	2230	5	1	107916306	3356	11.11	0.49	12	0.06	280.00	6369.00	3855	20230613	-19.33	3050	20231020	1.97	3175	-2.05	20240103	3080	0.97	20240108	3855	-19.33	20230613	3050	1.97	20231020	0.86	N	038500	500	539 억	1873115	N	N	75	N	N
56	20240111	140435	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3095	-5	5	-0.16	147261260	47461	90.02	3095	3120	3090	4030	2170	3100	3102.78	1.74	6899	3146	3122	3101	3077	3056	3112	3067	540	930	500	2230	5	1	107916306	3340	11.05	0.49	12	0.04	280.00	6369.00	3855	20230613	-19.71	3050	20231020	1.48	3175	-2.52	20240103	3080	0.49	20240108	3855	-19.71	20230613	3050	1.48	20231020	0.86	N	038500	500	539 억	1873115	N	N	75	N	N
57	20240111	130433	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3100	0	3	0.00	95648720	30804	58.43	3095	3120	3095	4030	2170	3100	3105.07	1.74	7148	3146	3122	3101	3077	3056	3112	3067	540	930	500	2230	5	1	107916306	3345	11.07	0.49	12	0.03	280.00	6369.00	3855	20230613	-19.58	3050	20231020	1.64	3175	-2.36	20240103	3080	0.65	20240108	3855	-19.58	20230613	3050	1.64	20231020	0.86	N	038500	500	539 억	1873115	N	N	75	N	N
58	20240111	120434	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3115	15	2	0.48	65019615	20931	39.70	3095	3120	3095	4030	2170	3100	3106.38	1.74	7335	3146	3122	3101	3077	3056	3112	3067	540	930	500	2230	5	1	107916306	3362	11.12	0.49	12	0.02	280.00	6369.00	3855	20230613	-19.20	3050	20231020	2.13	3175	-1.89	20240103	3080	1.14	20240108	3855	-19.20	20230613	3050	2.13	20231020	0.86	N	038500	500	539 억	1873115	N	N	75	N	N
59	20240111	110437	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3110	10	2	0.32	56347530	18144	34.42	3095	3120	3095	4030	2170	3100	3105.57	1.74	7373	3146	3122	3101	3077	3056	3112	3067	540	930	500	2230	5	1	107916306	3356	11.11	0.49	12	0.02	280.00	6369.00	3855	20230613	-19.33	3050	20231020	1.97	3175	-2.05	20240103	3080	0.97	20240108	3855	-19.33	20230613	3050	1.97	20231020	0.86	N	038500	500	539 억	1873115	N	N	75	N	N
60	20240111	100435	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3110	10	2	0.32	31783280	10231	19.41	3095	3120	3095	4030	2170	3100	3106.57	1.74	5311	3146	3122	3101	3077	3056	3112	3067	540	930	500	2230	5	1	107916306	3356	11.11	0.49	12	0.01	280.00	6369.00	3855	20230613	-19.33	3050	20231020	1.97	3175	-2.05	20240103	3080	0.97	20240108	3855	-19.33	20230613	3050	1.97	20231020	0.86	N	038500	500	539 억	1873115	N	N	75	N	N
61	20240111	090434	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3100	0	3	0.00	3947570	1274	2.42	3095	3120	3095	4030	2170	3100	3098.56	1.74	409	3146	3122	3101	3077	3056	3112	3067	540	930	500	2230	5	1	107916306	3345	11.07	0.49	12	0.00	280.00	6369.00	3855	20230613	-19.58	3050	20231020	1.64	3175	-2.36	20240103	3080	0.65	20240108	3855	-19.58	20230613	3050	1.64	20231020	0.86	N	038500	500	539 억	1873115	N	N	75	N	N
62	20240110	160433	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3100	5	2	0.16	162100030	52320	66.05	3105	3125	3080	4020	2170	3095	3098.24	1.70	4279	3121	3107	3096	3082	3071	3107	3082	540	925	500	2220	5	1	107916306	3345	11.07	0.49	12	0.05	280.00	6369.00	3855	20230613	-19.58	3050	20231020	1.64	3175	-2.36	20240103	3080	0.65	20240110	3855	-19.58	20230613	3050	1.64	20231020	0.90	N	038500	500	539 억	1838925	N	N	75	N	N
63	20240110	150434	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3105	10	2	0.32	159511000	51485	65.00	3105	3125	3080	4020	2170	3095	3098.20	1.70	4516	3121	3107	3096	3082	3071	3107	3082	540	925	500	2220	5	1	107916306	3351	11.09	0.49	12	0.05	280.00	6369.00	3855	20230613	-19.46	3050	20231020	1.80	3175	-2.20	20240103	3080	0.81	20240110	3855	-19.46	20230613	3050	1.80	20231020	0.90	N	038500	500	539 억	1838925	N	N	173	N	N
64	20240110	140435	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3100	5	2	0.16	151259525	48826	61.64	3105	3125	3080	4020	2170	3095	3097.93	1.70	4704	3121	3107	3096	3082	3071	3107	3082	540	925	500	2220	5	1	107916306	3345	11.07	0.49	12	0.05	280.00	6369.00	3855	20230613	-19.58	3050	20231020	1.64	3175	-2.36	20240103	3080	0.65	20240110	3855	-19.58	20230613	3050	1.64	20231020	0.90	N	038500	500	539 억	1838925	N	N	173	N	N
65	20240110	130434	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3100	5	2	0.16	141481755	45673	57.66	3105	3125	3080	4020	2170	3095	3097.71	1.70	5074	3121	3107	3096	3082	3071	3107	3082	540	925	500	2220	5	1	107916306	3345	11.07	0.49	12	0.04	280.00	6369.00	3855	20230613	-19.58	3050	20231020	1.64	3175	-2.36	20240103	3080	0.65	20240110	3855	-19.58	20230613	3050	1.64	20231020	0.90	N	038500	500	539 억	1838925	N	N	173	N	N
66	20240110	120434	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3095	0	3	0.00	118187660	38147	48.16	3105	3125	3080	4020	2170	3095	3098.22	1.70	3480	3121	3107	3096	3082	3071	3107	3082	540	925	500	2220	5	1	107916306	3340	11.05	0.49	12	0.04	280.00	6369.00	3855	20230613	-19.71	3050	20231020	1.48	3175	-2.52	20240103	3080	0.49	20240110	3855	-19.71	20230613	3050	1.48	20231020	0.90	N	038500	500	539 억	1838925	N	N	173	N	N
67	20240110	110434	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3090	-5	5	-0.16	102011705	32919	41.56	3105	3125	3080	4020	2170	3095	3098.87	1.70	2568	3121	3107	3096	3082	3071	3107	3082	540	925	500	2220	5	1	107916306	3335	11.04	0.49	12	0.03	280.00	6369.00	3855	20230613	-19.84	3050	20231020	1.31	3175	-2.68	20240103	3080	0.32	20240110	3855	-19.84	20230613	3050	1.31	20231020	0.90	N	038500	500	539 억	1838925	N	N	173	N	N
68	20240110	100433	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3100	5	2	0.16	37855570	12233	15.44	3105	3110	3085	4020	2170	3095	3094.55	1.70	2433	3121	3107	3096	3082	3071	3107	3082	540	925	500	2220	5	1	107916306	3345	11.07	0.49	12	0.01	280.00	6369.00	3855	20230613	-19.58	3050	20231020	1.64	3175	-2.36	20240103	3080	0.65	20240108	3855	-19.58	20230613	3050	1.64	20231020	0.90	N	038500	500	539 억	1838925	N	N	173	N	N
69	20240110	090432	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3110	15	2	0.48	341895	110	0.14	3105	3110	3105	4020	2170	3095	3108.14	1.70	6	3121	3107	3096	3082	3071	3107	3082	540	925	500	2220	5	1	107916306	3356	11.11	0.49	12	0.00	280.00	6369.00	3855	20230613	-19.33	3050	20231020	1.97	3175	-2.05	20240103	3080	0.97	20240108	3855	-19.33	20230613	3050	1.97	20231020	0.90	N	038500	500	539 억	1838925	N	N	173	N	N
70	20240109	160432	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3095	-5	5	-0.16	244811520	79159	90.97	3095	3110	3085	4030	2170	3100	3092.65	1.71	-4461	3153	3126	3103	3076	3053	3115	3065	540	930	500	2230	5	1	107916306	3340	11.05	0.49	12	0.07	280.00	6369.00	3855	20230613	-19.71	3050	20231020	1.48	3175	-2.52	20240103	3080	0.49	20240108	3855	-19.71	20230613	3050	1.48	20231020	0.90	N	038500	500	539 억	1843485	N	N	173	N	N
71	20240109	150433	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3090	-10	5	-0.32	213456540	69036	79.34	3095	3110	3085	4030	2170	3100	3091.96	1.71	-2993	3153	3126	3103	3076	3053	3115	3065	540	930	500	2230	5	1	107916306	3335	11.04	0.49	12	0.06	280.00	6369.00	3855	20230613	-19.84	3050	20231020	1.31	3175	-2.68	20240103	3080	0.32	20240108	3855	-19.84	20230613	3050	1.31	20231020	0.90	N	038500	500	539 억	1843485	N	N	452	N	N
72	20240109	140432	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3095	-5	5	-0.16	201599635	65203	74.93	3095	3110	3085	4030	2170	3100	3091.88	1.71	-2634	3153	3126	3103	3076	3053	3115	3065	540	930	500	2230	5	1	107916306	3340	11.05	0.49	12	0.06	280.00	6369.00	3855	20230613	-19.71	3050	20231020	1.48	3175	-2.52	20240103	3080	0.49	20240108	3855	-19.71	20230613	3050	1.48	20231020	0.90	N	038500	500	539 억	1843485	N	N	452	N	N
73	20240109	130432	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3095	-5	5	-0.16	190800405	61707	70.92	3095	3110	3085	4030	2170	3100	3092.04	1.71	-657	3153	3126	3103	3076	3053	3115	3065	540	930	500	2230	5	1	107916306	3340	11.05	0.49	12	0.06	280.00	6369.00	3855	20230613	-19.71	3050	20231020	1.48	3175	-2.52	20240103	3080	0.49	20240108	3855	-19.71	20230613	3050	1.48	20231020	0.90	N	038500	500	539 억	1843485	N	N	452	N	N
74	20240109	120436	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3090	-10	5	-0.32	176465680	57070	65.59	3095	3110	3085	4030	2170	3100	3092.09	1.71	-891	3153	3126	3103	3076	3053	3115	3065	540	930	500	2230	5	1	107916306	3335	11.04	0.49	12	0.05	280.00	6369.00	3855	20230613	-19.84	3050	20231020	1.31	3175	-2.68	20240103	3080	0.32	20240108	3855	-19.84	20230613	3050	1.31	20231020	0.90	N	038500	500	539 억	1843485	N	N	452	N	N
75	20240109	110433	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3095	-5	5	-0.16	156039990	50461	57.99	3095	3110	3085	4030	2170	3100	3092.29	1.71	-1403	3153	3126	3103	3076	3053	3115	3065	540	930	500	2230	5	1	107916306	3340	11.05	0.49	12	0.05	280.00	6369.00	3855	20230613	-19.71	3050	20231020	1.48	3175	-2.52	20240103	3080	0.49	20240108	3855	-19.71	20230613	3050	1.48	20231020	0.90	N	038500	500	539 억	1843485	N	N	452	N	N
76	20240109	100433	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3090	-10	5	-0.32	113293060	36615	42.08	3095	3110	3085	4030	2170	3100	3094.17	1.71	-1261	3153	3126	3103	3076	3053	3115	3065	540	930	500	2230	5	1	107916306	3335	11.04	0.49	12	0.03	280.00	6369.00	3855	20230613	-19.84	3050	20231020	1.31	3175	-2.68	20240103	3080	0.32	20240108	3855	-19.84	20230613	3050	1.31	20231020	0.90	N	038500	500	539 억	1843485	N	N	452	N	N
77	20240109	090432	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3100	0	3	0.00	3667885	1184	1.36	3095	3100	3095	4030	2170	3100	3097.88	1.71	508	3153	3126	3103	3076	3053	3115	3065	540	930	500	2230	5	1	107916306	3345	11.07	0.49	12	0.00	280.00	6369.00	3855	20230613	-19.58	3050	20231020	1.64	3175	-2.36	20240103	3080	0.65	20240108	3855	-19.58	20230613	3050	1.64	20231020	0.90	N	038500	500	539 억	1843485	N	N	452	N	N
78	20240108	160432	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3100	-10	5	-0.32	269645135	86893	195.94	3125	3130	3080	4040	2180	3110	3103.19	1.71	-4974	3156	3132	3116	3092	3076	3125	3085	540	930	500	2230	5	1	107916306	3345	11.07	0.49	12	0.08	280.00	6369.00	3855	20230613	-19.58	3050	20231020	1.64	3175	-2.36	20240103	3080	0.65	20240108	3855	-19.58	20230613	3050	1.64	20231020	0.88	N	038500	500	539 억	1848464	N	N	452	N	N
79	20240108	150433	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3090	-20	5	-0.64	255680590	82377	185.76	3125	3130	3080	4040	2180	3110	3103.79	1.71	-4791	3156	3132	3116	3092	3076	3125	3085	540	930	500	2230	5	1	107916306	3335	11.04	0.49	12	0.08	280.00	6369.00	3855	20230613	-19.84	3050	20231020	1.31	3175	-2.68	20240103	3080	0.32	20240108	3855	-19.84	20230613	3050	1.31	20231020	0.88	N	038500	500	539 억	1848464	N	N	35	N	N
80	20240108	140432	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3110	0	3	0.00	199974385	64351	145.11	3125	3130	3085	4040	2180	3110	3107.56	1.71	-4453	3156	3132	3116	3092	3076	3125	3085	540	930	500	2230	5	1	107916306	3356	11.11	0.49	12	0.06	280.00	6369.00	3855	20230613	-19.33	3050	20231020	1.97	3175	-2.05	20240103	3085	0.81	20240108	3855	-19.33	20230613	3050	1.97	20231020	0.88	N	038500	500	539 억	1848464	N	N	35	N	N
81	20240108	130431	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3115	5	2	0.16	112756720	36219	81.67	3125	3130	3090	4040	2180	3110	3113.19	1.71	-4997	3156	3132	3116	3092	3076	3125	3085	540	930	500	2230	5	1	107916306	3362	11.12	0.49	12	0.03	280.00	6369.00	3855	20230613	-19.20	3050	20231020	2.13	3175	-1.89	20240103	3090	0.81	20240108	3855	-19.20	20230613	3050	2.13	20231020	0.88	N	038500	500	539 억	1848464	N	N	35	N	N
82	20240108	120433	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3120	10	2	0.32	110951560	35640	80.37	3125	3130	3090	4040	2180	3110	3113.12	1.71	-4786	3156	3132	3116	3092	3076	3125	3085	540	930	500	2230	5	1	107916306	3367	11.14	0.49	12	0.03	280.00	6369.00	3855	20230613	-19.07	3050	20231020	2.30	3175	-1.73	20240103	3090	0.97	20240108	3855	-19.07	20230613	3050	2.30	20231020	0.88	N	038500	500	539 억	1848464	N	N	35	N	N
83	20240108	110433	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3125	15	2	0.48	107648875	34581	77.98	3125	3130	3090	4040	2180	3110	3112.95	1.71	-4834	3156	3132	3116	3092	3076	3125	3085	540	930	500	2230	5	1	107916306	3372	11.16	0.49	12	0.03	280.00	6369.00	3855	20230613	-18.94	3050	20231020	2.46	3175	-1.57	20240103	3090	1.13	20240108	3855	-18.94	20230613	3050	2.46	20231020	0.88	N	038500	500	539 억	1848464	N	N	35	N	N
84	20240108	100434	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3110	0	3	0.00	62443975	20108	45.34	3125	3130	3090	4040	2180	3110	3105.43	1.71	-2721	3156	3132	3116	3092	3076	3125	3085	540	930	500	2230	5	1	107916306	3356	11.11	0.49	12	0.02	280.00	6369.00	3855	20230613	-19.33	3050	20231020	1.97	3175	-2.05	20240103	3090	0.65	20240108	3855	-19.33	20230613	3050	1.97	20231020	0.88	N	038500	500	539 억	1848464	N	N	35	N	N
85	20240108	090431	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3095	-15	5	-0.48	7714555	2483	5.60	3125	3125	3095	4040	2180	3110	3106.95	1.71	-1648	3156	3132	3116	3092	3076	3125	3085	540	930	500	2230	5	1	107916306	3340	11.05	0.49	12	0.00	280.00	6369.00	3855	20230613	-19.71	3050	20231020	1.48	3175	-2.52	20240103	3095	0.00	20240108	3855	-19.71	20230613	3050	1.48	20231020	0.88	N	038500	500	539 억	1848464	N	N	35	N	N
86	20240105	160431	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3110	-20	5	-0.64	137674885	44241	57.93	3130	3140	3100	4065	2195	3130	3111.94	1.73	-14967	3166	3147	3121	3102	3076	3157	3112	540	935	500	2250	5	1	107916306	3356	11.11	0.49	12	0.04	280.00	6369.00	3855	20230613	-19.33	3050	20231020	1.97	3175	-2.05	20240103	3095	0.48	20240104	3855	-19.33	20230613	3050	1.97	20231020	0.86	N	038500	500	539 억	1863438	N	N	35	N	N
87	20240105	150433	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3110	-20	5	-0.64	117348940	37698	49.37	3130	3140	3100	4065	2195	3130	3112.87	1.73	-11138	3166	3147	3121	3102	3076	3157	3112	540	935	500	2250	5	1	107916306	3356	11.11	0.49	12	0.03	280.00	6369.00	3855	20230613	-19.33	3050	20231020	1.97	3175	-2.05	20240103	3095	0.48	20240104	3855	-19.33	20230613	3050	1.97	20231020	0.86	N	038500	500	539 억	1863438	N	N	17	N	N
88	20240105	140430	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3120	-10	5	-0.32	99708695	32023	41.93	3130	3140	3100	4065	2195	3130	3113.66	1.73	-8372	3166	3147	3121	3102	3076	3157	3112	540	935	500	2250	5	1	107916306	3367	11.14	0.49	12	0.03	280.00	6369.00	3855	20230613	-19.07	3050	20231020	2.30	3175	-1.73	20240103	3095	0.81	20240104	3855	-19.07	20230613	3050	2.30	20231020	0.86	N	038500	500	539 억	1863438	N	N	17	N	N
89	20240105	130432	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3115	-15	5	-0.48	67591740	21712	28.43	3130	3140	3100	4065	2195	3130	3113.11	1.73	-3316	3166	3147	3121	3102	3076	3157	3112	540	935	500	2250	5	1	107916306	3362	11.12	0.49	12	0.02	280.00	6369.00	3855	20230613	-19.20	3050	20231020	2.13	3175	-1.89	20240103	3095	0.65	20240104	3855	-19.20	20230613	3050	2.13	20231020	0.86	N	038500	500	539 억	1863438	N	N	17	N	N
90	20240105	120431	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3110	-20	5	-0.64	60159540	19329	25.31	3130	3140	3100	4065	2195	3130	3112.40	1.73	-2600	3166	3147	3121	3102	3076	3157	3112	540	935	500	2250	5	1	107916306	3356	11.11	0.49	12	0.02	280.00	6369.00	3855	20230613	-19.33	3050	20231020	1.97	3175	-2.05	20240103	3095	0.48	20240104	3855	-19.33	20230613	3050	1.97	20231020	0.86	N	038500	500	539 억	1863438	N	N	17	N	N
91	20240105	110430	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3115	-15	5	-0.48	57139925	18359	24.04	3130	3140	3100	4065	2195	3130	3112.37	1.73	-2182	3166	3147	3121	3102	3076	3157	3112	540	935	500	2250	5	1	107916306	3362	11.12	0.49	12	0.02	280.00	6369.00	3855	20230613	-19.20	3050	20231020	2.13	3175	-1.89	20240103	3095	0.65	20240104	3855	-19.20	20230613	3050	2.13	20231020	0.86	N	038500	500	539 억	1863438	N	N	17	N	N
92	20240105	100434	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3115	-15	5	-0.48	25131760	8055	10.55	3130	3140	3115	4065	2195	3130	3120.02	1.73	-223	3166	3147	3121	3102	3076	3157	3112	540	935	500	2250	5	1	107916306	3362	11.12	0.49	12	0.01	280.00	6369.00	3855	20230613	-19.20	3050	20231020	2.13	3175	-1.89	20240103	3095	0.65	20240104	3855	-19.20	20230613	3050	2.13	20231020	0.86	N	038500	500	539 억	1863438	N	N	17	N	N
93	20240105	090430	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3135	5	2	0.16	1158325	370	0.48	3130	3140	3130	4065	2195	3130	3130.61	1.73	-172	3166	3147	3121	3102	3076	3157	3112	540	935	500	2250	5	1	107916306	3383	11.20	0.49	12	0.00	280.00	6369.00	3855	20230613	-18.68	3050	20231020	2.79	3175	-1.26	20240103	3095	1.29	20240104	3855	-18.68	20230613	3050	2.79	20231020	0.86	N	038500	500	539 억	1863438	N	N	17	N	N
94	20240104	160429	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3130	10	2	0.32	237425430	76264	83.53	3120	3140	3095	4055	2185	3120	3113.20	1.75	-20924	3203	3161	3133	3091	3063	3182	3112	540	935	500	2240	5	1	107916306	3378	11.18	0.49	12	0.07	280.00	6369.00	3855	20230613	-18.81	3050	20231020	2.62	3175	-1.42	20240103	3095	1.13	20240104	3855	-18.81	20230613	3050	2.62	20231020	0.86	N	038500	500	539 억	1883457	N	N	17	N	N
95	20240104	150430	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3120	0	3	0.00	234631055	75370	82.55	3120	3140	3095	4055	2185	3120	3113.06	1.75	-20677	3203	3161	3133	3091	3063	3182	3112	540	935	500	2240	5	1	107916306	3367	11.14	0.49	12	0.07	280.00	6369.00	3855	20230613	-19.07	3050	20231020	2.30	3175	-1.73	20240103	3095	0.81	20240104	3855	-19.07	20230613	3050	2.30	20231020	0.86	N	038500	500	539 억	1883457	N	N	33	N	N
96	20240104	140430	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3130	10	2	0.32	212181940	68191	74.69	3120	3140	3095	4055	2185	3120	3111.58	1.75	-15650	3203	3161	3133	3091	3063	3182	3112	540	935	500	2240	5	1	107916306	3378	11.18	0.49	12	0.06	280.00	6369.00	3855	20230613	-18.81	3050	20231020	2.62	3175	-1.42	20240103	3095	1.13	20240104	3855	-18.81	20230613	3050	2.62	20231020	0.86	N	038500	500	539 억	1883457	N	N	33	N	N
97	20240104	130431	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3115	-5	5	-0.16	183102655	58893	64.51	3120	3140	3095	4055	2185	3120	3109.07	1.75	-10643	3203	3161	3133	3091	3063	3182	3112	540	935	500	2240	5	1	107916306	3362	11.12	0.49	12	0.05	280.00	6369.00	3855	20230613	-19.20	3050	20231020	2.13	3175	-1.89	20240103	3095	0.65	20240104	3855	-19.20	20230613	3050	2.13	20231020	0.86	N	038500	500	539 억	1883457	N	N	33	N	N
98	20240104	120429	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3110	-10	5	-0.32	167071480	53738	58.86	3120	3140	3095	4055	2185	3120	3109.00	1.75	-9364	3203	3161	3133	3091	3063	3182	3112	540	935	500	2240	5	1	107916306	3356	11.11	0.49	12	0.05	280.00	6369.00	3855	20230613	-19.33	3050	20231020	1.97	3175	-2.05	20240103	3095	0.48	20240104	3855	-19.33	20230613	3050	1.97	20231020	0.86	N	038500	500	539 억	1883457	N	N	33	N	N
99	20240104	110429	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3110	-10	5	-0.32	103879670	33438	36.62	3120	3140	3100	4055	2185	3120	3106.64	1.75	-2370	3203	3161	3133	3091	3063	3182	3112	540	935	500	2240	5	1	107916306	3356	11.11	0.49	12	0.03	280.00	6369.00	3855	20230613	-19.33	3050	20231020	1.97	3175	-2.05	20240103	3100	0.32	20240104	3855	-19.33	20230613	3050	1.97	20231020	0.86	N	038500	500	539 억	1883457	N	N	33	N	N
100	20240104	100429	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3100	-20	5	-0.64	58724875	18890	20.69	3120	3140	3100	4055	2185	3120	3108.78	1.75	-1302	3203	3161	3133	3091	3063	3182	3112	540	935	500	2240	5	1	107916306	3345	11.07	0.49	12	0.02	280.00	6369.00	3855	20230613	-19.58	3050	20231020	1.64	3175	-2.36	20240103	3100	0.00	20240104	3855	-19.58	20230613	3050	1.64	20231020	0.86	N	038500	500	539 억	1883457	N	N	33	N	N
101	20240104	090431	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3105	-15	5	-0.48	9760120	3141	3.44	3120	3120	3105	4055	2185	3120	3107.33	1.75	1684	3203	3161	3133	3091	3063	3182	3112	540	935	500	2240	5	1	107916306	3351	11.09	0.49	12	0.00	280.00	6369.00	3855	20230613	-19.46	3050	20231020	1.80	3175	-2.20	20240103	3105	0.00	20240104	3855	-19.46	20230613	3050	1.80	20231020	0.86	N	038500	500	539 억	1883457	N	N	33	N	N
102	20240103	160428	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3120	0	3	0.00	282643030	90684	111.32	3110	3175	3105	4055	2185	3120	3116.79	1.75	-14328	3163	3141	3123	3101	3083	3132	3092	540	935	500	2240	5	1	107916306	3367	11.14	0.49	12	0.08	280.00	6369.00	3855	20230613	-19.07	3050	20231020	2.30	3175	-1.73	20240103	3105	0.48	20240103	3855	-19.07	20230613	3050	2.30	20231020	0.86	N	038500	500	539 억	1884309	N	N	33	N	N
103	20240103	150428	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3130	10	2	0.32	226091135	72518	89.02	3110	3175	3105	4055	2185	3120	3117.72	1.75	-15630	3163	3141	3123	3101	3083	3132	3092	540	935	500	2240	5	1	107916306	3378	11.18	0.49	12	0.07	280.00	6369.00	3855	20230613	-18.81	3050	20231020	2.62	3175	-1.42	20240103	3105	0.81	20240103	3855	-18.81	20230613	3050	2.62	20231020	0.86	N	038500	500	539 억	1884309	N	N	245	N	N
104	20240103	140426	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3135	15	2	0.48	187317230	60092	73.77	3110	3175	3105	4055	2185	3120	3117.17	1.75	-13082	3163	3141	3123	3101	3083	3132	3092	540	935	500	2240	5	1	107916306	3383	11.20	0.49	12	0.06	280.00	6369.00	3855	20230613	-18.68	3050	20231020	2.79	3175	-1.26	20240103	3105	0.97	20240103	3855	-18.68	20230613	3050	2.79	20231020	0.86	N	038500	500	539 억	1884309	N	N	245	N	N
105	20240103	130428	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3115	-5	5	-0.16	152645525	49002	60.15	3110	3175	3105	4055	2185	3120	3115.09	1.75	-11316	3163	3141	3123	3101	3083	3132	3092	540	935	500	2240	5	1	107916306	3362	11.12	0.49	12	0.05	280.00	6369.00	3855	20230613	-19.20	3050	20231020	2.13	3175	-1.89	20240103	3105	0.32	20240103	3855	-19.20	20230613	3050	2.13	20231020	0.86	N	038500	500	539 억	1884309	N	N	245	N	N
106	20240103	120430	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3115	-5	5	-0.16	128461180	41239	50.62	3110	3175	3105	4055	2185	3120	3115.04	1.75	-10078	3163	3141	3123	3101	3083	3132	3092	540	935	500	2240	5	1	107916306	3362	11.12	0.49	12	0.04	280.00	6369.00	3855	20230613	-19.20	3050	20231020	2.13	3175	-1.89	20240103	3105	0.32	20240103	3855	-19.20	20230613	3050	2.13	20231020	0.86	N	038500	500	539 억	1884309	N	N	245	N	N
107	20240103	110427	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3120	0	3	0.00	117374420	37677	46.25	3110	3175	3105	4055	2185	3120	3115.28	1.75	-9714	3163	3141	3123	3101	3083	3132	3092	540	935	500	2240	5	1	107916306	3367	11.14	0.49	12	0.03	280.00	6369.00	3855	20230613	-19.07	3050	20231020	2.30	3175	-1.73	20240103	3105	0.48	20240103	3855	-19.07	20230613	3050	2.30	20231020	0.86	N	038500	500	539 억	1884309	N	N	245	N	N
108	20240103	100427	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3105	-15	5	-0.48	76906460	24680	30.30	3110	3175	3105	4055	2185	3120	3116.15	1.75	-6519	3163	3141	3123	3101	3083	3132	3092	540	935	500	2240	5	1	107916306	3351	11.09	0.49	12	0.02	280.00	6369.00	3855	20230613	-19.46	3050	20231020	1.80	3175	-2.20	20240103	3105	0.00	20240103	3855	-19.46	20230613	3050	1.80	20231020	0.86	N	038500	500	539 억	1884309	N	N	245	N	N
109	20240103	090427	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3105	-15	5	-0.48	9475135	3048	3.74	3110	3135	3105	4055	2185	3120	3108.64	1.75	-163	3163	3141	3123	3101	3083	3132	3092	540	935	500	2240	5	1	107916306	3351	11.09	0.49	12	0.00	280.00	6369.00	3855	20230613	-19.46	3050	20231020	1.80	3145	-1.27	20240102	3105	0.00	20240103	3855	-19.46	20230613	3050	1.80	20231020	0.86	N	038500	500	539 억	1884309	N	N	245	N	N
110	20240102	160427	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3120	-10	5	-0.32	253602130	81309	80.23	3135	3145	3105	4065	2195	3130	3118.99	1.75	-10377	3183	3156	3143	3116	3103	3150	3110	540	935	500	2250	5	1	107916306	3367	11.14	0.49	12	0.08	280.00	6369.00	3855	20230613	-19.07	3050	20231020	2.30	3145	-0.79	20240102	3105	0.48	20240102	3855	-19.07	20230613	3050	2.30	20231020	0.87	N	038500	500	539 억	1892792	N	N	245	N	N
111	20240102	150426	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3120	-10	5	-0.32	241820005	77536	76.50	3135	3145	3105	4065	2195	3130	3118.81	1.75	-9688	3183	3156	3143	3116	3103	3150	3110	540	935	500	2250	5	1	107916306	3367	11.14	0.49	12	0.07	280.00	6369.00	3855	20230613	-19.07	3050	20231020	2.30	3145	-0.79	20240102	3105	0.48	20240102	3855	-19.07	20230613	3050	2.30	20231020	0.87	N	038500	500	539 억	1892792	N	N	679	N	N
112	20240102	140427	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3115	-15	5	-0.48	178016505	57066	56.31	3135	3145	3105	4065	2195	3130	3119.48	1.75	-10713	3183	3156	3143	3116	3103	3150	3110	540	935	500	2250	5	1	107916306	3362	11.12	0.49	12	0.05	280.00	6369.00	3855	20230613	-19.20	3050	20231020	2.13	3145	-0.95	20240102	3105	0.32	20240102	3855	-19.20	20230613	3050	2.13	20231020	0.87	N	038500	500	539 억	1892792	N	N	679	N	N
113	20240102	130425	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3115	-15	5	-0.48	129218580	41390	40.84	3135	3145	3105	4065	2195	3130	3121.98	1.75	-7747	3183	3156	3143	3116	3103	3150	3110	540	935	500	2250	5	1	107916306	3362	11.12	0.49	12	0.04	280.00	6369.00	3855	20230613	-19.20	3050	20231020	2.13	3145	-0.95	20240102	3105	0.32	20240102	3855	-19.20	20230613	3050	2.13	20231020	0.87	N	038500	500	539 억	1892792	N	N	679	N	N
114	20240102	120425	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3130	0	3	0.00	88435590	28312	27.93	3135	3145	3105	4065	2195	3130	3123.61	1.75	-5535	3183	3156	3143	3116	3103	3150	3110	540	935	500	2250	5	1	107916306	3378	11.18	0.49	12	0.03	280.00	6369.00	3855	20230613	-18.81	3050	20231020	2.62	3145	-0.48	20240102	3105	0.81	20240102	3855	-18.81	20230613	3050	2.62	20231020	0.87	N	038500	500	539 억	1892792	N	N	679	N	N
115	20240102	110424	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3120	-10	5	-0.32	69520440	22252	21.96	3135	3145	3105	4065	2195	3130	3124.23	1.75	-6902	3183	3156	3143	3116	3103	3150	3110	540	935	500	2250	5	1	107916306	3367	11.14	0.49	12	0.02	280.00	6369.00	3855	20230613	-19.07	3050	20231020	2.30	3145	-0.79	20240102	3105	0.48	20240102	3855	-19.07	20230613	3050	2.30	20231020	0.87	N	038500	500	539 억	1892792	N	N	679	N	N
116	20240102	100420	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3135	5	2	0.16	2954710	942	0.93	3135	3145	3135	4065	2195	3130	3136.63	1.75	-108	3183	3156	3143	3116	3103	3150	3110	540	935	500	2250	5	1	107916306	3383	11.20	0.49	12	0.00	280.00	6369.00	3855	20230613	-18.68	3050	20231020	2.79	3145	-0.32	20240102	3135	0.00	20240102	3855	-18.68	20230613	3050	2.79	20231020	0.87	N	038500	500	539 억	1892792	N	N	679	N	N
117	20240102	090416	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3130	0	3	0.00	0	0	0.00	0	0	0	4065	2195	3130	0.00	1.75	0	3183	3156	3143	3116	3103	3150	3110	540	935	500	2250	5	1	107916306	3378	11.18	0.49	12	0.00	280.00	6369.00	3855	20230613	-18.81	3050	20231020	2.62	0	0.00	0	0	0.00	0	3855	-18.81	20230613	3050	2.62	20231020	0.87	N	038500	500	539 억	1892792	N	N	679	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History