KissMeData/014190/price/prices-20240101.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120312	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	100	2	4.63	1683070950	750457	127.31	2195	2285	2145	2805	1515	2160	2242.77	2.95	-101055	2260	2210	2160	2110	2060	2235	2135	177	645	500	1420	5	1	35399906	800	18.68	0.80	12	2.12	121.00	2811.00	3245	20240103	-30.35	1400	20231027	61.43	3245	-30.35	20240103	2110	7.11	20240122	3245	-30.35	20240103	1400	61.43	20231027	4.74	N	014190	500	176 억	1045666	N	N	N	N
3	20240123	110312	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	90	2	4.17	1458991840	651700	110.56	2195	2285	2145	2805	1515	2160	2238.80	2.95	-137226	2260	2210	2160	2110	2060	2235	2135	177	645	500	1420	5	1	35399906	796	18.60	0.80	12	1.84	121.00	2811.00	3245	20240103	-30.66	1400	20231027	60.71	3245	-30.66	20240103	2110	6.64	20240122	3245	-30.66	20240103	1400	60.71	20231027	4.74	N	014190	500	176 억	1045666	N	N	N	N
4	20240123	100311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	90	2	4.17	665244155	300760	51.02	2195	2250	2145	2805	1515	2160	2211.95	2.95	-76925	2260	2210	2160	2110	2060	2235	2135	177	645	500	1420	5	1	35399906	796	18.60	0.80	12	0.85	121.00	2811.00	3245	20240103	-30.66	1400	20231027	60.71	3245	-30.66	20240103	2110	6.64	20240122	3245	-30.66	20240103	1400	60.71	20231027	4.74	N	014190	500	176 억	1045666	N	N	N	N
5	20240123	090311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2180	20	2	0.93	79433395	36338	6.16	2195	2210	2165	2805	1515	2160	2186.25	2.95	-15107	2260	2210	2160	2110	2060	2235	2135	177	645	500	1420	5	1	35399906	772	18.02	0.78	12	0.10	121.00	2811.00	3245	20240103	-32.82	1400	20231027	55.71	3245	-32.82	20240103	2110	3.32	20240122	3245	-32.82	20240103	1400	55.71	20231027	4.74	N	014190	500	176 억	1045666	N	N	N	N
6	20240119	160309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2230	10	2	0.45	1249491530	555999	95.26	2240	2295	2195	2885	1555	2220	2247.30	2.60	-5647	2303	2261	2223	2181	2143	2260	2180	177	665	500	1460	5	1	35399906	789	18.43	0.79	12	1.57	121.00	2811.00	3245	20240103	-31.28	1400	20231027	59.29	3245	-31.28	20240103	2155	3.48	20240117	3245	-31.28	20240103	1400	59.29	20231027	5.20	N	014190	500	176 억	919187	N	N	N	N
7	20240119	150310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2230	10	2	0.45	1197374095	532616	91.25	2240	2295	2195	2885	1555	2220	2248.10	2.60	-3825	2303	2261	2223	2181	2143	2260	2180	177	665	500	1460	5	1	35399906	789	18.43	0.79	12	1.50	121.00	2811.00	3245	20240103	-31.28	1400	20231027	59.29	3245	-31.28	20240103	2155	3.48	20240117	3245	-31.28	20240103	1400	59.29	20231027	5.20	N	014190	500	176 억	919187	N	N	N	N
8	20240119	140308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2215	-5	5	-0.23	1044308230	463279	79.37	2240	2295	2200	2885	1555	2220	2254.17	2.60	-9594	2303	2261	2223	2181	2143	2260	2180	177	665	500	1460	5	1	35399906	784	18.31	0.79	12	1.31	121.00	2811.00	3245	20240103	-31.74	1400	20231027	58.21	3245	-31.74	20240103	2155	2.78	20240117	3245	-31.74	20240103	1400	58.21	20231027	5.20	N	014190	500	176 억	919187	N	N	N	N
9	20240119	130310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2220	0	3	0.00	960232570	425421	72.89	2240	2295	2200	2885	1555	2220	2257.13	2.60	7973	2303	2261	2223	2181	2143	2260	2180	177	665	500	1460	5	1	35399906	786	18.35	0.79	12	1.20	121.00	2811.00	3245	20240103	-31.59	1400	20231027	58.57	3245	-31.59	20240103	2155	3.02	20240117	3245	-31.59	20240103	1400	58.57	20231027	5.20	N	014190	500	176 억	919187	N	N	N	N
10	20240119	120311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2225	5	2	0.23	838982605	370618	63.50	2240	2295	2225	2885	1555	2220	2263.74	2.60	4428	2303	2261	2223	2181	2143	2260	2180	177	665	500	1460	5	1	35399906	788	18.39	0.79	12	1.05	121.00	2811.00	3245	20240103	-31.43	1400	20231027	58.93	3245	-31.43	20240103	2155	3.25	20240117	3245	-31.43	20240103	1400	58.93	20231027	5.20	N	014190	500	176 억	919187	N	N	N	N
11	20240119	110310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	45	2	2.03	689662035	304033	52.09	2240	2295	2230	2885	1555	2220	2268.38	2.60	4665	2303	2261	2223	2181	2143	2260	2180	177	665	500	1460	5	1	35399906	802	18.72	0.81	12	0.86	121.00	2811.00	3245	20240103	-30.20	1400	20231027	61.79	3245	-30.20	20240103	2155	5.10	20240117	3245	-30.20	20240103	1400	61.79	20231027	5.20	N	014190	500	176 억	919187	N	N	N	N
12	20240119	100314	57	100.00	KOSDAQ		유통	N	N	N	N	N	2285	65	2	2.93	494821860	218580	37.45	2240	2285	2230	2885	1555	2220	2263.80	2.60	34374	2303	2261	2223	2181	2143	2260	2180	177	665	500	1460	5	1	35399906	809	18.88	0.81	12	0.62	121.00	2811.00	3245	20240103	-29.58	1400	20231027	63.21	3245	-29.58	20240103	2155	6.03	20240117	3245	-29.58	20240103	1400	63.21	20231027	5.20	N	014190	500	176 억	919187	N	N	N	N
13	20240119	090309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	40	2	1.80	54146310	24090	4.13	2240	2260	2235	2885	1555	2220	2247.67	2.60	6749	2303	2261	2223	2181	2143	2260	2180	177	665	500	1460	5	1	35399906	800	18.68	0.80	12	0.07	121.00	2811.00	3245	20240103	-30.35	1400	20231027	61.43	3245	-30.35	20240103	2155	4.87	20240117	3245	-30.35	20240103	1400	61.43	20231027	5.20	N	014190	500	176 억	919187	N	N	N	N
14	20240118	160309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2220	0	3	0.00	1261393670	566114	62.39	2220	2265	2185	2885	1555	2220	2228.18	2.46	48091	2316	2267	2211	2162	2106	2240	2135	177	665	500	1460	5	1	35399906	786	18.35	0.79	12	1.60	121.00	2811.00	3245	20240103	-31.59	1400	20231027	58.57	3245	-31.59	20240103	2155	3.02	20240117	3245	-31.59	20240103	1400	58.57	20231027	5.38	N	014190	500	176 억	870565	N	N	N	N
15	20240118	150309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2220	0	3	0.00	1195522740	536420	59.12	2220	2265	2185	2885	1555	2220	2228.71	2.46	50130	2316	2267	2211	2162	2106	2240	2135	177	665	500	1460	5	1	35399906	786	18.35	0.79	12	1.52	121.00	2811.00	3245	20240103	-31.59	1400	20231027	58.57	3245	-31.59	20240103	2155	3.02	20240117	3245	-31.59	20240103	1400	58.57	20231027	5.38	N	014190	500	176 억	870565	N	N	N	N
16	20240118	140310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2210	-10	5	-0.45	1079264350	483788	53.32	2220	2265	2185	2885	1555	2220	2230.86	2.46	35907	2316	2267	2211	2162	2106	2240	2135	177	665	500	1460	5	1	35399906	782	18.26	0.79	12	1.37	121.00	2811.00	3245	20240103	-31.90	1400	20231027	57.86	3245	-31.90	20240103	2155	2.55	20240117	3245	-31.90	20240103	1400	57.86	20231027	5.38	N	014190	500	176 억	870565	N	N	N	N
17	20240118	130309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	30	2	1.35	941602090	421706	46.48	2220	2265	2185	2885	1555	2220	2232.84	2.46	33528	2316	2267	2211	2162	2106	2240	2135	177	665	500	1460	5	1	35399906	796	18.60	0.80	12	1.19	121.00	2811.00	3245	20240103	-30.66	1400	20231027	60.71	3245	-30.66	20240103	2155	4.41	20240117	3245	-30.66	20240103	1400	60.71	20231027	5.38	N	014190	500	176 억	870565	N	N	N	N
18	20240118	120310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2240	20	2	0.90	836494690	374777	41.31	2220	2265	2185	2885	1555	2220	2231.98	2.46	35122	2316	2267	2211	2162	2106	2240	2135	177	665	500	1460	5	1	35399906	793	18.51	0.80	12	1.06	121.00	2811.00	3245	20240103	-30.97	1400	20231027	60.00	3245	-30.97	20240103	2155	3.94	20240117	3245	-30.97	20240103	1400	60.00	20231027	5.38	N	014190	500	176 억	870565	N	N	N	N
19	20240118	110311	57	100.00	KOSDAQ		유통	N	N	N	N	N	2255	35	2	1.58	735624340	329940	36.36	2220	2260	2185	2885	1555	2220	2229.57	2.46	40981	2316	2267	2211	2162	2106	2240	2135	177	665	500	1460	5	1	35399906	798	18.64	0.80	12	0.93	121.00	2811.00	3245	20240103	-30.51	1400	20231027	61.07	3245	-30.51	20240103	2155	4.64	20240117	3245	-30.51	20240103	1400	61.07	20231027	5.38	N	014190	500	176 억	870565	N	N	N	N
20	20240118	100309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2235	15	2	0.68	479915750	215750	23.78	2220	2260	2185	2885	1555	2220	2224.41	2.46	-5975	2316	2267	2211	2162	2106	2240	2135	177	665	500	1460	5	1	35399906	791	18.47	0.80	12	0.61	121.00	2811.00	3245	20240103	-31.12	1400	20231027	59.64	3245	-31.12	20240103	2155	3.71	20240117	3245	-31.12	20240103	1400	59.64	20231027	5.38	N	014190	500	176 억	870565	N	N	N	N
21	20240118	090308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2215	-5	5	-0.23	32575725	14689	1.62	2220	2220	2215	2885	1555	2220	2217.70	2.46	-4459	2316	2267	2211	2162	2106	2240	2135	177	665	500	1460	5	1	35399906	784	18.31	0.79	12	0.04	121.00	2811.00	3245	20240103	-31.74	1400	20231027	58.21	3245	-31.74	20240103	2155	2.78	20240117	3245	-31.74	20240103	1400	58.21	20231027	5.38	N	014190	500	176 억	870565	N	N	N	N
22	20240117	160308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2220	-55	5	-2.42	1981600810	901459	98.84	2240	2260	2155	2955	1595	2275	2198.20	2.19	93980	2405	2340	2290	2225	2175	2315	2200	177	680	500	1500	5	1	35399906	786	18.35	0.79	12	2.55	121.00	2811.00	3245	20240103	-31.59	1400	20231027	58.57	3245	-31.59	20240103	2155	3.02	20240117	3245	-31.59	20240103	1400	58.57	20231027	5.51	N	014190	500	176 억	773574	N	N	N	N
23	20240117	150310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2215	-60	5	-2.64	1906525720	867454	95.11	2240	2260	2155	2955	1595	2275	2197.84	2.19	97937	2405	2340	2290	2225	2175	2315	2200	177	680	500	1500	5	1	35399906	784	18.31	0.79	12	2.45	121.00	2811.00	3245	20240103	-31.74	1400	20231027	58.21	3245	-31.74	20240103	2155	2.78	20240117	3245	-31.74	20240103	1400	58.21	20231027	5.51	N	014190	500	176 억	773574	N	N	N	N
24	20240117	140308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2220	-55	5	-2.42	1666327325	759138	83.23	2240	2260	2155	2955	1595	2275	2195.03	2.19	113885	2405	2340	2290	2225	2175	2315	2200	177	680	500	1500	5	1	35399906	786	18.35	0.79	12	2.14	121.00	2811.00	3245	20240103	-31.59	1400	20231027	58.57	3245	-31.59	20240103	2155	3.02	20240117	3245	-31.59	20240103	1400	58.57	20231027	5.51	N	014190	500	176 억	773574	N	N	N	N
25	20240117	130308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2195	-80	5	-3.52	1459145140	665501	72.97	2240	2260	2155	2955	1595	2275	2192.55	2.19	102920	2405	2340	2290	2225	2175	2315	2200	177	680	500	1500	5	1	35399906	777	18.14	0.78	12	1.88	121.00	2811.00	3245	20240103	-32.36	1400	20231027	56.79	3245	-32.36	20240103	2155	1.86	20240117	3245	-32.36	20240103	1400	56.79	20231027	5.51	N	014190	500	176 억	773574	N	N	N	N
26	20240117	120309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2190	-85	5	-3.74	1317757300	600924	65.89	2240	2260	2155	2955	1595	2275	2192.89	2.19	119804	2405	2340	2290	2225	2175	2315	2200	177	680	500	1500	5	1	35399906	775	18.10	0.78	12	1.70	121.00	2811.00	3245	20240103	-32.51	1400	20231027	56.43	3245	-32.51	20240103	2155	1.62	20240117	3245	-32.51	20240103	1400	56.43	20231027	5.51	N	014190	500	176 억	773574	N	N	N	N
27	20240117	110310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2190	-85	5	-3.74	1188358280	541942	59.42	2240	2260	2155	2955	1595	2275	2192.78	2.19	124153	2405	2340	2290	2225	2175	2315	2200	177	680	500	1500	5	1	35399906	775	18.10	0.78	12	1.53	121.00	2811.00	3245	20240103	-32.51	1400	20231027	56.43	3245	-32.51	20240103	2155	1.62	20240117	3245	-32.51	20240103	1400	56.43	20231027	5.51	N	014190	500	176 억	773574	N	N	N	N
28	20240117	100308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2175	-100	5	-4.40	918518010	418400	45.87	2240	2260	2155	2955	1595	2275	2195.31	2.19	103942	2405	2340	2290	2225	2175	2315	2200	177	680	500	1500	5	1	35399906	770	17.98	0.77	12	1.18	121.00	2811.00	3245	20240103	-32.97	1400	20231027	55.36	3245	-32.97	20240103	2155	0.93	20240117	3245	-32.97	20240103	1400	55.36	20231027	5.51	N	014190	500	176 억	773574	N	N	N	N
29	20240117	090308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2245	-30	5	-1.32	117121515	52083	5.71	2240	2260	2235	2955	1595	2275	2248.75	2.19	29409	2405	2340	2290	2225	2175	2315	2200	177	680	500	1500	5	1	35399906	795	18.55	0.80	12	0.15	121.00	2811.00	3245	20240103	-30.82	1400	20231027	60.36	3245	-30.82	20240103	2235	0.45	20240117	3245	-30.82	20240103	1400	60.36	20231027	5.51	N	014190	500	176 억	773574	N	N	N	N
30	20240116	160308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2275	-90	5	-3.81	1987359310	872807	119.84	2355	2355	2240	3070	1660	2365	2276.96	2.08	33783	2418	2391	2338	2311	2258	2405	2325	177	705	500	1560	5	1	35399906	805	18.80	0.81	12	2.47	121.00	2811.00	3245	20240103	-29.89	1400	20231027	62.50	3245	-29.89	20240103	2240	1.56	20240116	3245	-29.89	20240103	1400	62.50	20231027	5.87	N	014190	500	176 억	737043	N	N	N	N
31	20240116	150308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	-105	5	-4.44	1831944780	804406	110.45	2355	2355	2240	3070	1660	2365	2277.36	2.08	55364	2418	2391	2338	2311	2258	2405	2325	177	705	500	1560	5	1	35399906	800	18.68	0.80	12	2.27	121.00	2811.00	3245	20240103	-30.35	1400	20231027	61.43	3245	-30.35	20240103	2240	0.89	20240116	3245	-30.35	20240103	1400	61.43	20231027	5.87	N	014190	500	176 억	737043	N	N	N	N
32	20240116	140308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	-100	5	-4.23	1535628125	673149	92.43	2355	2355	2250	3070	1660	2365	2281.22	2.08	51748	2418	2391	2338	2311	2258	2405	2325	177	705	500	1560	5	1	35399906	802	18.72	0.81	12	1.90	121.00	2811.00	3245	20240103	-30.20	1400	20231027	61.79	3245	-30.20	20240103	2250	0.67	20240116	3245	-30.20	20240103	1400	61.79	20231027	5.87	N	014190	500	176 억	737043	N	N	N	N
33	20240116	130308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2275	-90	5	-3.81	1324055065	579625	79.59	2355	2355	2250	3070	1660	2365	2284.29	2.08	35090	2418	2391	2338	2311	2258	2405	2325	177	705	500	1560	5	1	35399906	805	18.80	0.81	12	1.64	121.00	2811.00	3245	20240103	-29.89	1400	20231027	62.50	3245	-29.89	20240103	2250	1.11	20240116	3245	-29.89	20240103	1400	62.50	20231027	5.87	N	014190	500	176 억	737043	N	N	N	N
34	20240116	120308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2280	-85	5	-3.59	1114756110	487185	66.90	2355	2355	2255	3070	1660	2365	2288.11	2.08	28784	2418	2391	2338	2311	2258	2405	2325	177	705	500	1560	5	1	35399906	807	18.84	0.81	12	1.38	121.00	2811.00	3245	20240103	-29.74	1400	20231027	62.86	3245	-29.74	20240103	2255	1.11	20240116	3245	-29.74	20240103	1400	62.86	20231027	5.87	N	014190	500	176 억	737043	N	N	N	N
35	20240116	110308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2295	-70	5	-2.96	879801280	384293	52.77	2355	2355	2255	3070	1660	2365	2289.34	2.08	2174	2418	2391	2338	2311	2258	2405	2325	177	705	500	1560	5	1	35399906	812	18.97	0.82	12	1.09	121.00	2811.00	3245	20240103	-29.28	1400	20231027	63.93	3245	-29.28	20240103	2255	1.77	20240116	3245	-29.28	20240103	1400	63.93	20231027	5.87	N	014190	500	176 억	737043	N	N	N	N
36	20240116	100307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2260	-105	5	-4.44	648080800	282446	38.78	2355	2355	2255	3070	1660	2365	2294.45	2.08	-24585	2418	2391	2338	2311	2258	2405	2325	177	705	500	1560	5	1	35399906	800	18.68	0.80	12	0.80	121.00	2811.00	3245	20240103	-30.35	1400	20231027	61.43	3245	-30.35	20240103	2255	0.22	20240116	3245	-30.35	20240103	1400	61.43	20231027	5.87	N	014190	500	176 억	737043	N	N	N	N
37	20240116	090306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2315	-50	5	-2.11	70344830	30027	4.12	2355	2355	2310	3070	1660	2365	2342.49	2.08	-24468	2418	2391	2338	2311	2258	2405	2325	177	705	500	1560	5	1	35399906	820	19.13	0.82	12	0.08	121.00	2811.00	3245	20240103	-28.66	1400	20231027	65.36	3245	-28.66	20240103	2285	1.31	20240115	3245	-28.66	20240103	1400	65.36	20231027	5.87	N	014190	500	176 억	737043	N	N	N	N
38	20240115	160307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2365	35	2	1.50	1665826615	716868	56.64	2330	2365	2285	3025	1635	2330	2323.29	1.98	28223	2503	2416	2363	2276	2223	2390	2250	177	695	500	1530	5	1	35399906	837	19.55	0.84	12	2.03	121.00	2811.00	3245	20240103	-27.12	1400	20231027	68.93	3245	-27.12	20240103	2285	3.50	20240115	3245	-27.12	20240103	1400	68.93	20231027	6.12	N	014190	500	176 억	701537	N	N	N	N
39	20240115	150308	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	10	2	0.43	1454274830	626896	49.53	2330	2355	2285	3025	1635	2330	2319.79	1.98	45558	2503	2416	2363	2276	2223	2390	2250	177	695	500	1530	5	1	35399906	828	19.34	0.83	12	1.77	121.00	2811.00	3245	20240103	-27.89	1400	20231027	67.14	3245	-27.89	20240103	2285	2.41	20240115	3245	-27.89	20240103	1400	67.14	20231027	6.12	N	014190	500	176 억	701537	N	N	N	N
40	20240115	140309	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	15	2	0.64	1243388830	536614	42.39	2330	2355	2285	3025	1635	2330	2317.09	1.98	66431	2503	2416	2363	2276	2223	2390	2250	177	695	500	1530	5	1	35399906	830	19.38	0.83	12	1.52	121.00	2811.00	3245	20240103	-27.73	1400	20231027	67.50	3245	-27.73	20240103	2285	2.63	20240115	3245	-27.73	20240103	1400	67.50	20231027	6.12	N	014190	500	176 억	701537	N	N	N	N
41	20240115	130307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2310	-20	5	-0.86	1102948030	476179	37.62	2330	2355	2285	3025	1635	2330	2316.23	1.98	74079	2503	2416	2363	2276	2223	2390	2250	177	695	500	1530	5	1	35399906	818	19.09	0.82	12	1.35	121.00	2811.00	3245	20240103	-28.81	1400	20231027	65.00	3245	-28.81	20240103	2285	1.09	20240115	3245	-28.81	20240103	1400	65.00	20231027	6.12	N	014190	500	176 억	701537	N	N	N	N
42	20240115	120306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2315	-15	5	-0.64	990023765	427443	33.77	2330	2355	2285	3025	1635	2330	2316.14	1.98	86036	2503	2416	2363	2276	2223	2390	2250	177	695	500	1530	5	1	35399906	820	19.13	0.82	12	1.21	121.00	2811.00	3245	20240103	-28.66	1400	20231027	65.36	3245	-28.66	20240103	2285	1.31	20240115	3245	-28.66	20240103	1400	65.36	20231027	6.12	N	014190	500	176 억	701537	N	N	N	N
43	20240115	110306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2305	-25	5	-1.07	741283300	319404	25.23	2330	2355	2290	3025	1635	2330	2320.82	1.98	48110	2503	2416	2363	2276	2223	2390	2250	177	695	500	1530	5	1	35399906	816	19.05	0.82	12	0.90	121.00	2811.00	3245	20240103	-28.97	1400	20231027	64.64	3245	-28.97	20240103	2290	0.66	20240115	3245	-28.97	20240103	1400	64.64	20231027	6.12	N	014190	500	176 억	701537	N	N	N	N
44	20240115	100306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	-10	5	-0.43	530292020	228153	18.02	2330	2355	2290	3025	1635	2330	2324.27	1.98	16107	2503	2416	2363	2276	2223	2390	2250	177	695	500	1530	5	1	35399906	821	19.17	0.83	12	0.64	121.00	2811.00	3245	20240103	-28.51	1400	20231027	65.71	3245	-28.51	20240103	2290	1.31	20240115	3245	-28.51	20240103	1400	65.71	20231027	6.12	N	014190	500	176 억	701537	N	N	N	N
45	20240115	090307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2315	-15	5	-0.64	54227220	23370	1.85	2330	2330	2300	3025	1635	2330	2320.14	1.98	-6041	2503	2416	2363	2276	2223	2390	2250	177	695	500	1530	5	1	35399906	820	19.13	0.82	12	0.07	121.00	2811.00	3245	20240103	-28.66	1400	20231027	65.36	3245	-28.66	20240103	2300	0.65	20240115	3245	-28.66	20240103	1400	65.36	20231027	6.12	N	014190	500	176 억	701537	N	N	N	N
46	20240112	160306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	-120	5	-4.90	2934535740	1248324	105.88	2400	2450	2310	3185	1715	2450	2350.84	1.38	216078	2576	2512	2471	2407	2366	2492	2387	177	735	500	1610	5	1	35399906	825	19.26	0.83	12	3.53	121.00	2811.00	3245	20240103	-28.20	1400	20231027	66.43	3245	-28.20	20240103	2310	0.87	20240112	3245	-28.20	20240103	1400	66.43	20231027	6.09	N	014190	500	176 억	489994	N	N	N	N
47	20240112	150307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	-110	5	-4.49	2695353840	1146056	97.20	2400	2450	2310	3185	1715	2450	2351.84	1.38	240988	2576	2512	2471	2407	2366	2492	2387	177	735	500	1610	5	1	35399906	828	19.34	0.83	12	3.24	121.00	2811.00	3245	20240103	-27.89	1400	20231027	67.14	3245	-27.89	20240103	2310	1.30	20240112	3245	-27.89	20240103	1400	67.14	20231027	6.09	N	014190	500	176 억	489994	N	N	N	N
48	20240112	140307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	-125	5	-5.10	2468217615	1048315	88.91	2400	2450	2310	3185	1715	2450	2354.45	1.38	228965	2576	2512	2471	2407	2366	2492	2387	177	735	500	1610	5	1	35399906	823	19.21	0.83	12	2.96	121.00	2811.00	3245	20240103	-28.35	1400	20231027	66.07	3245	-28.35	20240103	2310	0.65	20240112	3245	-28.35	20240103	1400	66.07	20231027	6.09	N	014190	500	176 억	489994	N	N	N	N
49	20240112	130305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	-110	5	-4.49	1828297915	772740	65.54	2400	2450	2330	3185	1715	2450	2365.98	1.38	131107	2576	2512	2471	2407	2366	2492	2387	177	735	500	1610	5	1	35399906	828	19.34	0.83	12	2.18	121.00	2811.00	3245	20240103	-27.89	1400	20231027	67.14	3245	-27.89	20240103	2330	0.43	20240112	3245	-27.89	20240103	1400	67.14	20231027	6.09	N	014190	500	176 억	489994	N	N	N	N
50	20240112	120306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	-80	5	-3.27	1570341125	662734	56.21	2400	2450	2330	3185	1715	2450	2369.48	1.38	125449	2576	2512	2471	2407	2366	2492	2387	177	735	500	1610	5	1	35399906	839	19.59	0.84	12	1.87	121.00	2811.00	3245	20240103	-26.96	1400	20231027	69.29	3245	-26.96	20240103	2330	1.72	20240112	3245	-26.96	20240103	1400	69.29	20231027	6.09	N	014190	500	176 억	489994	N	N	N	N
51	20240112	110305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	-80	5	-3.27	1355309160	571221	48.45	2400	2450	2330	3185	1715	2450	2372.64	1.38	108523	2576	2512	2471	2407	2366	2492	2387	177	735	500	1610	5	1	35399906	839	19.59	0.84	12	1.61	121.00	2811.00	3245	20240103	-26.96	1400	20231027	69.29	3245	-26.96	20240103	2330	1.72	20240112	3245	-26.96	20240103	1400	69.29	20231027	6.09	N	014190	500	176 억	489994	N	N	N	N
52	20240112	100306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	-90	5	-3.67	1129397660	475906	40.36	2400	2450	2330	3185	1715	2450	2373.14	1.38	92496	2576	2512	2471	2407	2366	2492	2387	177	735	500	1610	5	1	35399906	835	19.50	0.84	12	1.34	121.00	2811.00	3245	20240103	-27.27	1400	20231027	68.57	3245	-27.27	20240103	2330	1.29	20240112	3245	-27.27	20240103	1400	68.57	20231027	6.09	N	014190	500	176 억	489994	N	N	N	N
53	20240112	090306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	-30	5	-1.22	112749810	46830	3.97	2400	2450	2385	3185	1715	2450	2407.56	1.38	6257	2576	2512	2471	2407	2366	2492	2387	177	735	500	1610	5	1	35399906	857	20.00	0.86	12	0.13	121.00	2811.00	3245	20240103	-25.42	1400	20231027	72.86	3245	-25.42	20240103	2385	1.47	20240112	3245	-25.42	20240103	1400	72.86	20231027	6.09	N	014190	500	176 억	489994	N	N	N	N
54	20240111	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2450	-85	5	-3.35	2886667535	1167268	87.34	2490	2535	2430	3295	1775	2535	2473.12	1.00	144603	2755	2645	2590	2480	2425	2617	2452	177	760	500	1670	5	1	35399906	867	20.25	0.87	12	3.30	121.00	2811.00	3245	20240103	-24.50	1400	20231027	75.00	3245	-24.50	20240103	2430	0.82	20240111	3245	-24.50	20240103	1400	75.00	20231027	6.08	N	014190	500	176 억	353497	N	N	N	N
55	20240111	150306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2465	-70	5	-2.76	2639132810	1066060	79.77	2490	2535	2430	3295	1775	2535	2475.58	1.00	124550	2755	2645	2590	2480	2425	2617	2452	177	760	500	1670	5	1	35399906	873	20.37	0.88	12	3.01	121.00	2811.00	3245	20240103	-24.04	1400	20231027	76.07	3245	-24.04	20240103	2430	1.44	20240111	3245	-24.04	20240103	1400	76.07	20231027	6.08	N	014190	500	176 억	353497	N	N	N	N
56	20240111	140305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	-80	5	-3.16	2311740170	932787	69.80	2490	2535	2430	3295	1775	2535	2478.30	1.00	83797	2755	2645	2590	2480	2425	2617	2452	177	760	500	1670	5	1	35399906	869	20.29	0.87	12	2.63	121.00	2811.00	3245	20240103	-24.35	1400	20231027	75.36	3245	-24.35	20240103	2430	1.03	20240111	3245	-24.35	20240103	1400	75.36	20231027	6.08	N	014190	500	176 억	353497	N	N	N	N
57	20240111	130304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2460	-75	5	-2.96	1877686175	755747	56.55	2490	2535	2445	3295	1775	2535	2484.53	1.00	59550	2755	2645	2590	2480	2425	2617	2452	177	760	500	1670	5	1	35399906	871	20.33	0.88	12	2.13	121.00	2811.00	3245	20240103	-24.19	1400	20231027	75.71	3245	-24.19	20240103	2445	0.61	20240111	3245	-24.19	20240103	1400	75.71	20231027	6.08	N	014190	500	176 억	353497	N	N	N	N
58	20240111	120305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	-35	5	-1.38	1650922490	664156	49.70	2490	2535	2445	3295	1775	2535	2485.73	1.00	87311	2755	2645	2590	2480	2425	2617	2452	177	760	500	1670	5	1	35399906	885	20.66	0.89	12	1.88	121.00	2811.00	3245	20240103	-22.96	1400	20231027	78.57	3245	-22.96	20240103	2445	2.25	20240111	3245	-22.96	20240103	1400	78.57	20231027	6.08	N	014190	500	176 억	353497	N	N	N	N
59	20240111	110307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2495	-40	5	-1.58	1513881015	609212	45.59	2490	2535	2445	3295	1775	2535	2484.96	1.00	84821	2755	2645	2590	2480	2425	2617	2452	177	760	500	1670	5	1	35399906	883	20.62	0.89	12	1.72	121.00	2811.00	3245	20240103	-23.11	1400	20231027	78.21	3245	-23.11	20240103	2445	2.04	20240111	3245	-23.11	20240103	1400	78.21	20231027	6.08	N	014190	500	176 억	353497	N	N	N	N
60	20240111	100305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	-35	5	-1.38	1319740405	531460	39.77	2490	2535	2445	3295	1775	2535	2483.21	1.00	101684	2755	2645	2590	2480	2425	2617	2452	177	760	500	1670	5	1	35399906	885	20.66	0.89	12	1.50	121.00	2811.00	3245	20240103	-22.96	1400	20231027	78.57	3245	-22.96	20240103	2445	2.25	20240111	3245	-22.96	20240103	1400	78.57	20231027	6.08	N	014190	500	176 억	353497	N	N	N	N
61	20240111	090305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	-20	5	-0.79	309875540	124179	9.29	2490	2535	2485	3295	1775	2535	2495.32	1.00	43709	2755	2645	2590	2480	2425	2617	2452	177	760	500	1670	5	1	35399906	890	20.79	0.89	12	0.35	121.00	2811.00	3245	20240103	-22.50	1400	20231027	79.64	3245	-22.50	20240103	2485	1.21	20240111	3245	-22.50	20240103	1400	79.64	20231027	6.08	N	014190	500	176 억	353497	N	N	N	N
62	20240110	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	-165	5	-6.11	3356643515	1297729	42.88	2700	2700	2535	3510	1890	2700	2586.61	1.70	-247396	2823	2761	2658	2596	2493	2792	2627	177	810	500	1780	5	1	35399906	897	20.95	0.90	12	3.67	121.00	2811.00	3245	20240103	-21.88	1400	20231027	81.07	3245	-21.88	20240103	2500	1.40	20240108	3245	-21.88	20240103	1400	81.07	20231027	5.83	N	014190	500	176 억	602753	N	N	N	N
63	20240110	150304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-140	5	-5.19	3123765770	1206368	39.86	2700	2700	2540	3510	1890	2700	2589.28	1.70	-222169	2823	2761	2658	2596	2493	2792	2627	177	810	500	1780	5	1	35399906	906	21.16	0.91	12	3.41	121.00	2811.00	3245	20240103	-21.11	1400	20231027	82.86	3245	-21.11	20240103	2500	2.40	20240108	3245	-21.11	20240103	1400	82.86	20231027	5.83	N	014190	500	176 억	602753	N	N	N	N
64	20240110	140305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2555	-145	5	-5.37	2888431400	1114366	36.82	2700	2700	2540	3510	1890	2700	2591.87	1.70	-207063	2823	2761	2658	2596	2493	2792	2627	177	810	500	1780	5	1	35399906	904	21.12	0.91	12	3.15	121.00	2811.00	3245	20240103	-21.26	1400	20231027	82.50	3245	-21.26	20240103	2500	2.20	20240108	3245	-21.26	20240103	1400	82.50	20231027	5.83	N	014190	500	176 억	602753	N	N	N	N
65	20240110	130305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	-130	5	-4.81	2625924490	1011965	33.44	2700	2700	2540	3510	1890	2700	2594.75	1.70	-189751	2823	2761	2658	2596	2493	2792	2627	177	810	500	1780	5	1	35399906	910	21.24	0.91	12	2.86	121.00	2811.00	3245	20240103	-20.80	1400	20231027	83.57	3245	-20.80	20240103	2500	2.80	20240108	3245	-20.80	20240103	1400	83.57	20231027	5.83	N	014190	500	176 억	602753	N	N	N	N
66	20240110	120304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-105	5	-3.89	2374020425	914271	30.21	2700	2700	2540	3510	1890	2700	2596.48	1.70	-184184	2823	2761	2658	2596	2493	2792	2627	177	810	500	1780	5	1	35399906	919	21.45	0.92	12	2.58	121.00	2811.00	3245	20240103	-20.03	1400	20231027	85.36	3245	-20.03	20240103	2500	3.80	20240108	3245	-20.03	20240103	1400	85.36	20231027	5.83	N	014190	500	176 억	602753	N	N	N	N
67	20240110	110304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-105	5	-3.89	2082359980	802522	26.52	2700	2700	2540	3510	1890	2700	2594.61	1.70	-170711	2823	2761	2658	2596	2493	2792	2627	177	810	500	1780	5	1	35399906	919	21.45	0.92	12	2.27	121.00	2811.00	3245	20240103	-20.03	1400	20231027	85.36	3245	-20.03	20240103	2500	3.80	20240108	3245	-20.03	20240103	1400	85.36	20231027	5.83	N	014190	500	176 억	602753	N	N	N	N
68	20240110	100304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	-125	5	-4.63	1706271330	656787	21.70	2700	2700	2540	3510	1890	2700	2597.71	1.70	-158347	2823	2761	2658	2596	2493	2792	2627	177	810	500	1780	5	1	35399906	912	21.28	0.92	12	1.86	121.00	2811.00	3245	20240103	-20.65	1400	20231027	83.93	3245	-20.65	20240103	2500	3.00	20240108	3245	-20.65	20240103	1400	83.93	20231027	5.83	N	014190	500	176 억	602753	N	N	N	N
69	20240110	090304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	-90	5	-3.33	320850525	121457	4.01	2700	2700	2585	3510	1890	2700	2641.07	1.70	-30430	2823	2761	2658	2596	2493	2792	2627	177	810	500	1780	5	1	35399906	924	21.57	0.93	12	0.34	121.00	2811.00	3245	20240103	-19.57	1400	20231027	86.43	3245	-19.57	20240103	2500	4.40	20240108	3245	-19.57	20240103	1400	86.43	20231027	5.83	N	014190	500	176 억	602753	N	N	N	N
70	20240109	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	115	2	4.45	7937042545	2988109	155.72	2600	2720	2555	3360	1810	2585	2656.08	1.25	150825	2675	2630	2565	2520	2455	2652	2542	177	775	500	1700	5	1	35399906	956	22.31	0.96	12	8.44	121.00	2811.00	3245	20240103	-16.80	1400	20231027	92.86	3245	-16.80	20240103	2500	8.00	20240108	3245	-16.80	20240103	1400	92.86	20231027	5.86	N	014190	500	176 억	441586	N	N	N	N
71	20240109	150304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	110	2	4.26	7292676785	2749116	143.27	2600	2720	2555	3360	1810	2585	2652.74	1.25	222629	2675	2630	2565	2520	2455	2652	2542	177	775	500	1700	5	1	35399906	954	22.27	0.96	12	7.77	121.00	2811.00	3245	20240103	-16.95	1400	20231027	92.50	3245	-16.95	20240103	2500	7.80	20240108	3245	-16.95	20240103	1400	92.50	20231027	5.86	N	014190	500	176 억	441586	N	N	N	N
72	20240109	140303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	80	2	3.09	6370936065	2406064	125.39	2600	2720	2555	3360	1810	2585	2647.87	1.25	210834	2675	2630	2565	2520	2455	2652	2542	177	775	500	1700	5	1	35399906	943	22.02	0.95	12	6.80	121.00	2811.00	3245	20240103	-17.87	1400	20231027	90.36	3245	-17.87	20240103	2500	6.60	20240108	3245	-17.87	20240103	1400	90.36	20231027	5.86	N	014190	500	176 억	441586	N	N	N	N
73	20240109	130304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	40	2	1.55	5925463540	2238112	116.64	2600	2720	2555	3360	1810	2585	2647.53	1.25	223624	2675	2630	2565	2520	2455	2652	2542	177	775	500	1700	5	1	35399906	929	21.69	0.93	12	6.32	121.00	2811.00	3245	20240103	-19.11	1400	20231027	87.50	3245	-19.11	20240103	2500	5.00	20240108	3245	-19.11	20240103	1400	87.50	20231027	5.86	N	014190	500	176 억	441586	N	N	N	N
74	20240109	120305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	70	2	2.71	5318727970	2007027	104.60	2600	2720	2555	3360	1810	2585	2650.05	1.25	180379	2675	2630	2565	2520	2455	2652	2542	177	775	500	1700	5	1	35399906	940	21.94	0.94	12	5.67	121.00	2811.00	3245	20240103	-18.18	1400	20231027	89.64	3245	-18.18	20240103	2500	6.20	20240108	3245	-18.18	20240103	1400	89.64	20231027	5.86	N	014190	500	176 억	441586	N	N	N	N
75	20240109	110303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	110	2	4.26	4602271890	1739357	90.65	2600	2720	2555	3360	1810	2585	2645.96	1.25	161278	2675	2630	2565	2520	2455	2652	2542	177	775	500	1700	5	1	35399906	954	22.27	0.96	12	4.91	121.00	2811.00	3245	20240103	-16.95	1400	20231027	92.50	3245	-16.95	20240103	2500	7.80	20240108	3245	-16.95	20240103	1400	92.50	20231027	5.86	N	014190	500	176 억	441586	N	N	N	N
76	20240109	100304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	45	2	1.74	2228797245	853837	44.50	2600	2645	2555	3360	1810	2585	2610.33	1.25	23396	2675	2630	2565	2520	2455	2652	2542	177	775	500	1700	5	1	35399906	931	21.74	0.94	12	2.41	121.00	2811.00	3245	20240103	-18.95	1400	20231027	87.86	3245	-18.95	20240103	2500	5.20	20240108	3245	-18.95	20240103	1400	87.86	20231027	5.86	N	014190	500	176 억	441586	N	N	N	N
77	20240109	090304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	40	2	1.55	437351270	167123	8.71	2600	2645	2600	3360	1810	2585	2616.94	1.25	1032	2675	2630	2565	2520	2455	2652	2542	177	775	500	1700	5	1	35399906	929	21.69	0.93	12	0.47	121.00	2811.00	3245	20240103	-19.11	1400	20231027	87.50	3245	-19.11	20240103	2500	5.00	20240108	3245	-19.11	20240103	1400	87.50	20231027	5.86	N	014190	500	176 억	441586	N	N	N	N
78	20240108	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	-10	5	-0.39	3796192345	1488981	93.05	2550	2610	2500	3370	1820	2595	2549.51	1.42	-61642	2681	2637	2586	2542	2491	2612	2517	177	775	500	1710	5	1	35399906	915	21.36	0.92	12	4.21	121.00	2811.00	3245	20240103	-20.34	1400	20231027	84.64	3245	-20.34	20240103	2500	3.40	20240108	3245	-20.34	20240103	1400	84.64	20231027	5.89	N	014190	500	176 억	502596	N	N	N	N
79	20240108	150304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-50	5	-1.93	3560685585	1397503	87.33	2550	2610	2500	3370	1820	2595	2547.89	1.42	-38407	2681	2637	2586	2542	2491	2612	2517	177	775	500	1710	5	1	35399906	901	21.03	0.91	12	3.95	121.00	2811.00	3245	20240103	-21.57	1400	20231027	81.79	3245	-21.57	20240103	2500	1.80	20240108	3245	-21.57	20240103	1400	81.79	20231027	5.89	N	014190	500	176 억	502596	N	N	N	N
80	20240108	140303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-50	5	-1.93	3112742720	1221310	76.32	2550	2610	2500	3370	1820	2595	2548.69	1.42	-29254	2681	2637	2586	2542	2491	2612	2517	177	775	500	1710	5	1	35399906	901	21.03	0.91	12	3.45	121.00	2811.00	3245	20240103	-21.57	1400	20231027	81.79	3245	-21.57	20240103	2500	1.80	20240108	3245	-21.57	20240103	1400	81.79	20231027	5.89	N	014190	500	176 억	502596	N	N	N	N
81	20240108	130303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	-65	5	-2.50	2775396105	1088012	67.99	2550	2610	2500	3370	1820	2595	2550.88	1.42	-11514	2681	2637	2586	2542	2491	2612	2517	177	775	500	1710	5	1	35399906	896	20.91	0.90	12	3.07	121.00	2811.00	3245	20240103	-22.03	1400	20231027	80.71	3245	-22.03	20240103	2500	1.20	20240108	3245	-22.03	20240103	1400	80.71	20231027	5.89	N	014190	500	176 억	502596	N	N	N	N
82	20240108	120304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	-25	5	-0.96	2431583535	952898	59.55	2550	2610	2500	3370	1820	2595	2551.77	1.42	-5352	2681	2637	2586	2542	2491	2612	2517	177	775	500	1710	5	1	35399906	910	21.24	0.91	12	2.69	121.00	2811.00	3245	20240103	-20.80	1400	20231027	83.57	3245	-20.80	20240103	2500	2.80	20240108	3245	-20.80	20240103	1400	83.57	20231027	5.89	N	014190	500	176 억	502596	N	N	N	N
83	20240108	110304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	-10	5	-0.39	2169954290	850678	53.16	2550	2610	2500	3370	1820	2595	2550.85	1.42	-3123	2681	2637	2586	2542	2491	2612	2517	177	775	500	1710	5	1	35399906	915	21.36	0.92	12	2.40	121.00	2811.00	3245	20240103	-20.34	1400	20231027	84.64	3245	-20.34	20240103	2500	3.40	20240108	3245	-20.34	20240103	1400	84.64	20231027	5.89	N	014190	500	176 억	502596	N	N	N	N
84	20240108	100305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	-15	5	-0.58	1424052420	562380	35.14	2550	2595	2500	3370	1820	2595	2532.18	1.42	68204	2681	2637	2586	2542	2491	2612	2517	177	775	500	1710	5	1	35399906	913	21.32	0.92	12	1.59	121.00	2811.00	3245	20240103	-20.49	1400	20231027	84.29	3245	-20.49	20240103	2500	3.20	20240108	3245	-20.49	20240103	1400	84.29	20231027	5.89	N	014190	500	176 억	502596	N	N	N	N
85	20240108	090303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	-10	5	-0.39	149147120	58236	3.64	2550	2595	2550	3370	1820	2595	2561.04	1.42	7516	2681	2637	2586	2542	2491	2612	2517	177	775	500	1710	5	1	35399906	915	21.36	0.92	12	0.16	121.00	2811.00	3245	20240103	-20.34	1400	20231027	84.64	3245	-20.34	20240103	2525	2.38	20240102	3245	-20.34	20240103	1400	84.64	20231027	5.89	N	014190	500	176 억	502596	N	N	N	N
86	20240105	160303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-55	5	-2.08	4047898990	1568531	56.01	2630	2630	2535	3445	1855	2650	2580.63	0.93	173958	2800	2725	2650	2575	2500	2687	2537	177	795	500	1740	5	1	35399906	919	21.45	0.92	12	4.43	121.00	2811.00	3245	20240103	-20.03	1400	20231027	85.36	3245	-20.03	20240103	2525	2.77	20240102	3245	-20.03	20240103	1400	85.36	20231027	5.30	N	014190	500	176 억	329783	N	N	N	N
87	20240105	150303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	-85	5	-3.21	3743733910	1450902	51.81	2630	2630	2535	3445	1855	2650	2580.28	0.93	168098	2800	2725	2650	2575	2500	2687	2537	177	795	500	1740	5	1	35399906	908	21.20	0.91	12	4.10	121.00	2811.00	3245	20240103	-20.96	1400	20231027	83.21	3245	-20.96	20240103	2525	1.58	20240102	3245	-20.96	20240103	1400	83.21	20231027	5.30	N	014190	500	176 억	329783	N	N	N	N
88	20240105	140303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-90	5	-3.40	3229710840	1249395	44.62	2630	2630	2540	3445	1855	2650	2585.02	0.93	187532	2800	2725	2650	2575	2500	2687	2537	177	795	500	1740	5	1	35399906	906	21.16	0.91	12	3.53	121.00	2811.00	3245	20240103	-21.11	1400	20231027	82.86	3245	-21.11	20240103	2525	1.39	20240102	3245	-21.11	20240103	1400	82.86	20231027	5.30	N	014190	500	176 억	329783	N	N	N	N
89	20240105	130303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	-60	5	-2.26	2810799245	1086484	38.80	2630	2630	2540	3445	1855	2650	2587.06	0.93	217764	2800	2725	2650	2575	2500	2687	2537	177	795	500	1740	5	1	35399906	917	21.40	0.92	12	3.07	121.00	2811.00	3245	20240103	-20.18	1400	20231027	85.00	3245	-20.18	20240103	2525	2.57	20240102	3245	-20.18	20240103	1400	85.00	20231027	5.30	N	014190	500	176 억	329783	N	N	N	N
90	20240105	120303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-55	5	-2.08	2428182700	938887	33.53	2630	2630	2540	3445	1855	2650	2586.24	0.93	191487	2800	2725	2650	2575	2500	2687	2537	177	795	500	1740	5	1	35399906	919	21.45	0.92	12	2.65	121.00	2811.00	3245	20240103	-20.03	1400	20231027	85.36	3245	-20.03	20240103	2525	2.77	20240102	3245	-20.03	20240103	1400	85.36	20231027	5.30	N	014190	500	176 억	329783	N	N	N	N
91	20240105	110302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	-75	5	-2.83	2163872910	836499	29.87	2630	2630	2540	3445	1855	2650	2586.82	0.93	167306	2800	2725	2650	2575	2500	2687	2537	177	795	500	1740	5	1	35399906	912	21.28	0.92	12	2.36	121.00	2811.00	3245	20240103	-20.65	1400	20231027	83.93	3245	-20.65	20240103	2525	1.98	20240102	3245	-20.65	20240103	1400	83.93	20231027	5.30	N	014190	500	176 억	329783	N	N	N	N
92	20240105	100305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-55	5	-2.08	1664153285	643630	22.98	2630	2630	2540	3445	1855	2650	2585.57	0.93	169871	2800	2725	2650	2575	2500	2687	2537	177	795	500	1740	5	1	35399906	919	21.45	0.92	12	1.82	121.00	2811.00	3245	20240103	-20.03	1400	20231027	85.36	3245	-20.03	20240103	2525	2.77	20240102	3245	-20.03	20240103	1400	85.36	20231027	5.30	N	014190	500	176 억	329783	N	N	N	N
93	20240105	090303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-50	5	-1.89	184677215	70617	2.52	2630	2630	2600	3445	1855	2650	2615.19	0.93	3745	2800	2725	2650	2575	2500	2687	2537	177	795	500	1740	5	1	35399906	920	21.49	0.92	12	0.20	121.00	2811.00	3245	20240103	-19.88	1400	20231027	85.71	3245	-19.88	20240103	2525	2.97	20240102	3245	-19.88	20240103	1400	85.71	20231027	5.30	N	014190	500	176 억	329783	N	N	N	N
94	20240104	160301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-100	5	-3.64	7196178550	2733410	16.73	2690	2725	2575	3575	1925	2750	2632.63	0.59	128962	3436	3092	2901	2557	2366	2997	2462	177	825	500	1810	5	1	35399906	938	21.90	0.94	12	7.72	121.00	2811.00	3245	20240103	-18.34	1400	20231027	89.29	3245	-18.34	20240103	2525	4.95	20240102	3245	-18.34	20240103	1400	89.29	20231027	6.09	N	014190	500	176 억	208890	N	N	N	N
95	20240104	150303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-150	5	-5.45	6641739515	2522346	15.44	2690	2725	2575	3575	1925	2750	2633.14	0.59	177871	3436	3092	2901	2557	2366	2997	2462	177	825	500	1810	5	1	35399906	920	21.49	0.92	12	7.13	121.00	2811.00	3245	20240103	-19.88	1400	20231027	85.71	3245	-19.88	20240103	2525	2.97	20240102	3245	-19.88	20240103	1400	85.71	20231027	6.09	N	014190	500	176 억	208890	N	N	N	N
96	20240104	140302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-105	5	-3.82	5336811980	2026527	12.40	2690	2690	2575	3575	1925	2750	2633.45	0.59	294519	3436	3092	2901	2557	2366	2997	2462	177	825	500	1810	5	1	35399906	936	21.86	0.94	12	5.72	121.00	2811.00	3245	20240103	-18.49	1400	20231027	88.93	3245	-18.49	20240103	2525	4.75	20240102	3245	-18.49	20240103	1400	88.93	20231027	6.09	N	014190	500	176 억	208890	N	N	N	N
97	20240104	130303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-80	5	-2.91	4827052335	1833777	11.22	2690	2690	2575	3575	1925	2750	2632.27	0.59	269180	3436	3092	2901	2557	2366	2997	2462	177	825	500	1810	5	1	35399906	945	22.07	0.95	12	5.18	121.00	2811.00	3245	20240103	-17.72	1400	20231027	90.71	3245	-17.72	20240103	2525	5.74	20240102	3245	-17.72	20240103	1400	90.71	20231027	6.09	N	014190	500	176 억	208890	N	N	N	N
98	20240104	120302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-120	5	-4.36	4465943470	1697257	10.39	2690	2690	2575	3575	1925	2750	2631.24	0.59	271950	3436	3092	2901	2557	2366	2997	2462	177	825	500	1810	5	1	35399906	931	21.74	0.94	12	4.79	121.00	2811.00	3245	20240103	-18.95	1400	20231027	87.86	3245	-18.95	20240103	2525	4.16	20240102	3245	-18.95	20240103	1400	87.86	20231027	6.09	N	014190	500	176 억	208890	N	N	N	N
99	20240104	110301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-135	5	-4.91	4003742920	1520612	9.31	2690	2690	2575	3575	1925	2750	2632.95	0.59	299117	3436	3092	2901	2557	2366	2997	2462	177	825	500	1810	5	1	35399906	926	21.61	0.93	12	4.30	121.00	2811.00	3245	20240103	-19.41	1400	20231027	86.79	3245	-19.41	20240103	2525	3.56	20240102	3245	-19.41	20240103	1400	86.79	20231027	6.09	N	014190	500	176 억	208890	N	N	N	N
100	20240104	100301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-105	5	-3.82	2889022200	1097926	6.72	2690	2690	2575	3575	1925	2750	2631.30	0.59	188222	3436	3092	2901	2557	2366	2997	2462	177	825	500	1810	5	1	35399906	936	21.86	0.94	12	3.10	121.00	2811.00	3245	20240103	-18.49	1400	20231027	88.93	3245	-18.49	20240103	2525	4.75	20240102	3245	-18.49	20240103	1400	88.93	20231027	6.09	N	014190	500	176 억	208890	N	N	N	N
101	20240104	090303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-150	5	-5.45	742546980	281697	1.72	2690	2690	2575	3575	1925	2750	2635.81	0.59	-15503	3436	3092	2901	2557	2366	2997	2462	177	825	500	1810	5	1	35399906	920	21.49	0.92	12	0.80	121.00	2811.00	3245	20240103	-19.88	1400	20231027	85.71	3245	-19.88	20240103	2525	2.97	20240102	3245	-19.88	20240103	1400	85.71	20231027	6.09	N	014190	500	176 억	208890	N	N	N	N
102	20240103	160301	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2750	90	2	3.38	47319491030	16170200	222.51	3155	3245	2710	3455	1865	2660	2926.48	3.32	-964441	2996	2827	2676	2507	2356	2912	2592	177	795	500	1750	5	1	35399906	973	22.73	0.98	12	45.68	121.00	2811.00	3245	20240103	-15.25	1400	20231027	96.43	3245	-15.25	20240103	2525	8.91	20240102	3245	-15.25	20240103	1400	96.43	20231027	5.64	N	014190	500	176 억	1176666	N	N	N	N
103	20240103	150300	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2770	110	2	4.14	46172220335	15752132	216.75	3155	3245	2750	3455	1865	2660	2931.21	3.32	-991868	2996	2827	2676	2507	2356	2912	2592	177	795	500	1750	5	1	35399906	981	22.89	0.99	12	44.50	121.00	2811.00	3245	20240103	-14.64	1400	20231027	97.86	3245	-14.64	20240103	2525	9.70	20240102	3245	-14.64	20240103	1400	97.86	20231027	5.64	N	014190	500	176 억	1176666	N	N	N	N
104	20240103	140259	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2780	120	2	4.51	44710625760	15224599	209.49	3155	3245	2750	3455	1865	2660	2936.77	3.32	-992637	2996	2827	2676	2507	2356	2912	2592	177	795	500	1750	5	1	35399906	984	22.98	0.99	12	43.01	121.00	2811.00	3245	20240103	-14.33	1400	20231027	98.57	3245	-14.33	20240103	2525	10.10	20240102	3245	-14.33	20240103	1400	98.57	20231027	5.64	N	014190	500	176 억	1176666	N	N	N	N
105	20240103	130301	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2815	155	2	5.83	42996063760	14608731	201.02	3155	3245	2750	3455	1865	2660	2943.21	3.32	-986912	2996	2827	2676	2507	2356	2912	2592	177	795	500	1750	5	1	35399906	997	23.26	1.00	12	41.27	121.00	2811.00	3245	20240103	-13.25	1400	20231027	101.07	3245	-13.25	20240103	2525	11.49	20240102	3245	-13.25	20240103	1400	101.07	20231027	5.64	N	014190	500	176 억	1176666	N	N	N	N
106	20240103	120303	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2850	190	2	7.14	40859884655	13856545	190.67	3155	3245	2750	3455	1865	2660	2948.82	3.32	-988382	2996	2827	2676	2507	2356	2912	2592	177	795	500	1750	5	1	35399906	1009	23.55	1.01	12	39.14	121.00	2811.00	3245	20240103	-12.17	1400	20231027	103.57	3245	-12.17	20240103	2525	12.87	20240102	3245	-12.17	20240103	1400	103.57	20231027	5.64	N	014190	500	176 억	1176666	N	N	N	N
107	20240103	110301	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2890	230	2	8.65	38693155960	13097432	180.22	3155	3245	2750	3455	1865	2660	2954.30	3.32	-983887	2996	2827	2676	2507	2356	2912	2592	177	795	500	1750	5	1	35399906	1023	23.88	1.03	12	37.00	121.00	2811.00	3245	20240103	-10.94	1400	20231027	106.43	3245	-10.94	20240103	2525	14.46	20240102	3245	-10.94	20240103	1400	106.43	20231027	5.64	N	014190	500	176 억	1176666	N	N	N	N
108	20240103	100300	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2810	150	2	5.64	29983450135	10075439	138.64	3155	3245	2750	3455	1865	2660	2975.96	3.32	-992144	2996	2827	2676	2507	2356	2912	2592	177	795	500	1750	5	1	35399906	995	23.22	1.00	12	28.46	121.00	2811.00	3245	20240103	-13.41	1400	20231027	100.71	3245	-13.41	20240103	2525	11.29	20240102	3245	-13.41	20240103	1400	100.71	20231027	5.64	N	014190	500	176 억	1176666	N	N	N	N
109	20240103	090300	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3160	500	2	18.80	5100273560	1605525	22.09	3155	3245	3150	3455	1865	2660	3177.35	3.32	-53258	2996	2827	2676	2507	2356	2912	2592	177	795	500	1750	5	1	35399906	1119	26.12	1.12	12	4.54	121.00	2811.00	3245	20240103	-2.62	1400	20231027	125.71	3245	-2.62	20240103	2525	25.15	20240102	3245	-2.62	20240103	1400	125.71	20231027	5.64	N	014190	500	176 억	1176666	N	N	N	N
110	20240102	160300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	60	2	2.31	17102915750	6370447	32.05	2655	2845	2525	3380	1820	2600	2684.78	3.11	74571	2986	2792	2661	2467	2336	2727	2402	177	780	500	1710	5	1	35399906	942	21.98	0.95	12	18.00	121.00	2811.00	3185	20231226	-16.48	1400	20231027	90.00	2845	-6.50	20240102	2525	5.35	20240102	3185	-16.48	20231226	1400	90.00	20231027	5.30	N	014190	500	176 억	1100767	N	N	N	N
111	20240102	150259	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	-10	5	-0.38	16015721260	5956509	29.97	2655	2845	2525	3380	1820	2600	2688.83	3.11	108666	2986	2792	2661	2467	2336	2727	2402	177	780	500	1710	5	1	35399906	917	21.40	0.92	12	16.83	121.00	2811.00	3185	20231226	-18.68	1400	20231027	85.00	2845	-8.96	20240102	2525	2.57	20240102	3185	-18.68	20231226	1400	85.00	20231027	5.30	N	014190	500	176 억	1100767	N	N	N	N
112	20240102	140301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	-35	5	-1.35	15203755420	5641420	28.39	2655	2845	2525	3380	1820	2600	2695.09	3.11	121210	2986	2792	2661	2467	2336	2727	2402	177	780	500	1710	5	1	35399906	908	21.20	0.91	12	15.94	121.00	2811.00	3185	20231226	-19.47	1400	20231027	83.21	2845	-9.84	20240102	2525	1.58	20240102	3185	-19.47	20231226	1400	83.21	20231027	5.30	N	014190	500	176 억	1100767	N	N	N	N
113	20240102	130300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	60	2	2.31	13091845810	4827762	24.29	2655	2845	2600	3380	1820	2600	2711.87	3.11	-81125	2986	2792	2661	2467	2336	2727	2402	177	780	500	1710	5	1	35399906	942	21.98	0.95	12	13.64	121.00	2811.00	3185	20231226	-16.48	1400	20231027	90.00	2845	-6.50	20240102	2600	2.31	20240102	3185	-16.48	20231226	1400	90.00	20231027	5.30	N	014190	500	176 억	1100767	N	N	N	N
114	20240102	120300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	80	2	3.08	11912124515	4385069	22.06	2655	2845	2600	3380	1820	2600	2716.62	3.11	-70439	2986	2792	2661	2467	2336	2727	2402	177	780	500	1710	5	1	35399906	949	22.15	0.95	12	12.39	121.00	2811.00	3185	20231226	-15.86	1400	20231027	91.43	2845	-5.80	20240102	2600	3.08	20240102	3185	-15.86	20231226	1400	91.43	20231027	5.30	N	014190	500	176 억	1100767	N	N	N	N
115	20240102	110300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	135	2	5.19	7195836145	2666426	13.42	2655	2745	2600	3380	1820	2600	2698.82	3.11	-124384	2986	2792	2661	2467	2336	2727	2402	177	780	500	1710	5	1	35399906	968	22.60	0.97	12	7.53	121.00	2811.00	3185	20231226	-14.13	1400	20231027	95.36	2745	-0.36	20240102	2600	5.19	20240102	3185	-14.13	20231226	1400	95.36	20231027	5.30	N	014190	500	176 억	1100767	N	N	N	N
116	20240102	100255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	45	2	1.73	961263760	363622	1.83	2655	2665	2600	3380	1820	2600	2644.04	3.11	5144	2986	2792	2661	2467	2336	2727	2402	177	780	500	1710	5	1	35399906	936	21.86	0.94	12	1.03	121.00	2811.00	3185	20231226	-16.95	1400	20231027	88.93	2665	-0.75	20240102	2600	1.73	20240102	3185	-16.95	20231226	1400	88.93	20231027	5.30	N	014190	500	176 억	1100767	N	N	N	N
117	20240102	090254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	0	3	0.00	0	0	0.00	0	0	0	3380	1820	2600	0.00	3.11	0	2986	2792	2661	2467	2336	2727	2402	177	780	500	1710	5	1	35399906	920	21.49	0.92	12	0.00	121.00	2811.00	3185	20231226	-18.37	1400	20231027	85.71	0	0.00	0	0	0.00	0	3185	-18.37	20231226	1400	85.71	20231027	5.30	N	014190	500	176 억	1100767	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History