KissMeData/228340/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

48 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	121015	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2310	5	2	0.22	13582630	5878	17.92	2325	2330	2300	2995	1615	2305	2310.76	0.71	-274	2385	2345	2325	2285	2265	2335	2275	100	690	500	1560	5	1	20000000	462	9.43	0.38	12	0.03	245.00	6146.00	3695	20230303	-37.48	2300	20240123	0.43	2555	-9.59	20240102	2300	0.43	20240123	3695	-37.48	20230303	2300	0.43	20240123	0.73	N	228340	500	100 억	141877	N	N	N	N
3	20240123	111011	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2315	10	2	0.43	7489795	3239	9.87	2325	2330	2300	2995	1615	2305	2312.38	0.71	-411	2385	2345	2325	2285	2265	2335	2275	100	690	500	1560	5	1	20000000	463	9.45	0.38	12	0.02	245.00	6146.00	3695	20230303	-37.35	2300	20240123	0.65	2555	-9.39	20240102	2300	0.65	20240123	3695	-37.35	20230303	2300	0.65	20240123	0.73	N	228340	500	100 억	141877	N	N	N	N
4	20240123	101011	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2310	5	2	0.22	4148480	1797	5.48	2325	2330	2300	2995	1615	2305	2308.56	0.71	-520	2385	2345	2325	2285	2265	2335	2275	100	690	500	1560	5	1	20000000	462	9.43	0.38	12	0.01	245.00	6146.00	3695	20230303	-37.48	2300	20240123	0.43	2555	-9.59	20240102	2300	0.43	20240123	3695	-37.48	20230303	2300	0.43	20240123	0.73	N	228340	500	100 억	141877	N	N	N	N
5	20240123	091012	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2300	-5	5	-0.22	1984905	862	2.63	2325	2325	2300	2995	1615	2305	2302.67	0.71	-774	2385	2345	2325	2285	2265	2335	2275	100	690	500	1560	5	1	20000000	460	9.39	0.37	12	0.00	245.00	6146.00	3695	20230303	-37.75	2300	20240123	0.00	2555	-9.98	20240102	2300	0.00	20240123	3695	-37.75	20230303	2300	0.00	20240123	0.73	N	228340	500	100 억	141877	N	N	N	N
6	20240119	161005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2365	20	2	0.85	50780985	21575	89.26	2365	2370	2345	3045	1645	2345	2353.70	0.70	-2	2365	2355	2340	2330	2315	2360	2335	100	700	500	1590	5	1	20000000	473	9.65	0.38	12	0.11	245.00	6146.00	3695	20230303	-35.99	2325	20231024	1.72	2555	-7.44	20240102	2325	1.72	20240118	3695	-35.99	20230303	2325	1.72	20231024	0.74	N	228340	500	100 억	140977	N	N	N	N
7	20240119	151008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2365	20	2	0.85	46751560	19867	82.19	2365	2370	2345	3045	1645	2345	2353.23	0.70	-2	2365	2355	2340	2330	2315	2360	2335	100	700	500	1590	5	1	20000000	473	9.65	0.38	12	0.10	245.00	6146.00	3695	20230303	-35.99	2325	20231024	1.72	2555	-7.44	20240102	2325	1.72	20240118	3695	-35.99	20230303	2325	1.72	20231024	0.74	N	228340	500	100 억	140977	N	N	N	N
8	20240119	141006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2350	5	2	0.21	44841615	19058	78.84	2365	2370	2345	3045	1645	2345	2352.90	0.70	-239	2365	2355	2340	2330	2315	2360	2335	100	700	500	1590	5	1	20000000	470	9.59	0.38	12	0.10	245.00	6146.00	3695	20230303	-36.40	2325	20231024	1.08	2555	-8.02	20240102	2325	1.08	20240118	3695	-36.40	20230303	2325	1.08	20231024	0.74	N	228340	500	100 억	140977	N	N	N	N
9	20240119	131006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2360	15	2	0.64	39744240	16889	69.87	2365	2370	2345	3045	1645	2345	2353.26	0.70	-239	2365	2355	2340	2330	2315	2360	2335	100	700	500	1590	5	1	20000000	472	9.63	0.38	12	0.08	245.00	6146.00	3695	20230303	-36.13	2325	20231024	1.51	2555	-7.63	20240102	2325	1.51	20240118	3695	-36.13	20230303	2325	1.51	20231024	0.74	N	228340	500	100 억	140977	N	N	N	N
10	20240119	121010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2360	15	2	0.64	27067535	11498	47.57	2365	2370	2345	3045	1645	2345	2354.11	0.70	-239	2365	2355	2340	2330	2315	2360	2335	100	700	500	1590	5	1	20000000	472	9.63	0.38	12	0.06	245.00	6146.00	3695	20230303	-36.13	2325	20231024	1.51	2555	-7.63	20240102	2325	1.51	20240118	3695	-36.13	20230303	2325	1.51	20231024	0.74	N	228340	500	100 억	140977	N	N	N	N
11	20240119	111009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2360	15	2	0.64	21768085	9257	38.30	2365	2370	2345	3045	1645	2345	2351.53	0.70	-239	2365	2355	2340	2330	2315	2360	2335	100	700	500	1590	5	1	20000000	472	9.63	0.38	12	0.05	245.00	6146.00	3695	20230303	-36.13	2325	20231024	1.51	2555	-7.63	20240102	2325	1.51	20240118	3695	-36.13	20230303	2325	1.51	20231024	0.74	N	228340	500	100 억	140977	N	N	N	N
12	20240119	101013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2355	10	2	0.43	18183590	7737	32.01	2365	2370	2345	3045	1645	2345	2350.21	0.70	25	2365	2355	2340	2330	2315	2360	2335	100	700	500	1590	5	1	20000000	471	9.61	0.38	12	0.04	245.00	6146.00	3695	20230303	-36.27	2325	20231024	1.29	2555	-7.83	20240102	2325	1.29	20240118	3695	-36.27	20230303	2325	1.29	20231024	0.74	N	228340	500	100 억	140977	N	N	N	N
13	20240119	091007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2350	5	2	0.21	2917370	1236	5.11	2365	2370	2345	3045	1645	2345	2360.33	0.70	-28	2365	2355	2340	2330	2315	2360	2335	100	700	500	1590	5	1	20000000	470	9.59	0.38	12	0.01	245.00	6146.00	3695	20230303	-36.40	2325	20231024	1.08	2555	-8.02	20240102	2325	1.08	20240118	3695	-36.40	20230303	2325	1.08	20231024	0.74	N	228340	500	100 억	140977	N	N	N	N
14	20240118	161004	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2345	-5	5	-0.21	56499130	24166	159.91	2335	2350	2325	3055	1645	2350	2337.96	0.70	1283	2423	2386	2368	2331	2313	2377	2322	100	705	500	1590	5	1	20000000	469	9.57	0.38	12	0.12	245.00	6146.00	3800	20230112	-38.29	2325	20240118	0.86	2555	-8.22	20240102	2325	0.86	20240118	3695	-36.54	20230303	2325	0.86	20240118	0.74	N	228340	500	100 억	139694	N	N	N	N
15	20240118	151005	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2345	-5	5	-0.21	55264065	23639	156.43	2335	2350	2325	3055	1645	2350	2337.83	0.70	1281	2423	2386	2368	2331	2313	2377	2322	100	705	500	1590	5	1	20000000	469	9.57	0.38	12	0.12	245.00	6146.00	3800	20230112	-38.29	2325	20240118	0.86	2555	-8.22	20240102	2325	0.86	20240118	3695	-36.54	20230303	2325	0.86	20240118	0.74	N	228340	500	100 억	139694	N	N	N	N
16	20240118	141006	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2340	-10	5	-0.43	47662180	20385	134.89	2335	2350	2325	3055	1645	2350	2338.10	0.70	1328	2423	2386	2368	2331	2313	2377	2322	100	705	500	1590	5	1	20000000	468	9.55	0.38	12	0.10	245.00	6146.00	3800	20230112	-38.42	2325	20240118	0.65	2555	-8.41	20240102	2325	0.65	20240118	3695	-36.67	20230303	2325	0.65	20240118	0.74	N	228340	500	100 억	139694	N	N	N	N
17	20240118	131003	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2340	-10	5	-0.43	40660265	17390	115.07	2335	2350	2325	3055	1645	2350	2338.14	0.70	1724	2423	2386	2368	2331	2313	2377	2322	100	705	500	1590	5	1	20000000	468	9.55	0.38	12	0.09	245.00	6146.00	3800	20230112	-38.42	2325	20240118	0.65	2555	-8.41	20240102	2325	0.65	20240118	3695	-36.67	20230303	2325	0.65	20240118	0.74	N	228340	500	100 억	139694	N	N	N	N
18	20240118	121007	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2340	-10	5	-0.43	37077420	15859	104.94	2335	2350	2325	3055	1645	2350	2337.94	0.70	1724	2423	2386	2368	2331	2313	2377	2322	100	705	500	1590	5	1	20000000	468	9.55	0.38	12	0.08	245.00	6146.00	3800	20230112	-38.42	2325	20240118	0.65	2555	-8.41	20240102	2325	0.65	20240118	3695	-36.67	20230303	2325	0.65	20240118	0.74	N	228340	500	100 억	139694	N	N	N	N
19	20240118	111006	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2345	-5	5	-0.21	34186690	14625	96.78	2335	2350	2325	3055	1645	2350	2337.55	0.70	1725	2423	2386	2368	2331	2313	2377	2322	100	705	500	1590	5	1	20000000	469	9.57	0.38	12	0.07	245.00	6146.00	3800	20230112	-38.29	2325	20240118	0.86	2555	-8.22	20240102	2325	0.86	20240118	3695	-36.54	20230303	2325	0.86	20240118	0.74	N	228340	500	100 억	139694	N	N	N	N
20	20240118	101002	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2335	-15	5	-0.64	23999725	10274	67.99	2335	2350	2325	3055	1645	2350	2335.97	0.70	1773	2423	2386	2368	2331	2313	2377	2322	100	705	500	1590	5	1	20000000	467	9.53	0.38	12	0.05	245.00	6146.00	3800	20230112	-38.55	2325	20240118	0.43	2555	-8.61	20240102	2325	0.43	20240118	3695	-36.81	20230303	2325	0.43	20240118	0.74	N	228340	500	100 억	139694	N	N	N	N
21	20240118	091003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2335	-15	5	-0.64	1444325	617	4.08	2335	2350	2335	3055	1645	2350	2340.88	0.70	-30	2423	2386	2368	2331	2313	2377	2322	100	705	500	1590	5	1	20000000	467	9.53	0.38	12	0.00	245.00	6146.00	3800	20230112	-38.55	2325	20231024	0.43	2555	-8.61	20240102	2335	0.00	20240118	3695	-36.81	20230303	2325	0.43	20231024	0.74	N	228340	500	100 억	139694	N	N	N	N
22	20240117	161001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2350	-55	5	-2.29	33572250	14182	107.19	2405	2405	2350	3125	1685	2405	2367.24	0.71	-2077	2471	2437	2396	2362	2321	2417	2342	100	720	500	1630	5	1	20000000	470	9.59	0.38	12	0.07	245.00	6146.00	3800	20230112	-38.16	2325	20231024	1.08	2555	-8.02	20240102	2350	0.00	20240117	3695	-36.40	20230303	2325	1.08	20231024	0.75	N	228340	500	100 억	141771	N	N	N	N
23	20240117	151004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2370	-35	5	-1.46	33120945	13990	105.74	2405	2405	2350	3125	1685	2405	2367.47	0.71	-2077	2471	2437	2396	2362	2321	2417	2342	100	720	500	1630	5	1	20000000	474	9.67	0.39	12	0.07	245.00	6146.00	3800	20230112	-37.63	2325	20231024	1.94	2555	-7.24	20240102	2350	0.85	20240117	3695	-35.86	20230303	2325	1.94	20231024	0.75	N	228340	500	100 억	141771	N	N	N	N
24	20240117	141001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2370	-35	5	-1.46	31623035	13356	100.94	2405	2405	2350	3125	1685	2405	2367.70	0.71	-2011	2471	2437	2396	2362	2321	2417	2342	100	720	500	1630	5	1	20000000	474	9.67	0.39	12	0.07	245.00	6146.00	3800	20230112	-37.63	2325	20231024	1.94	2555	-7.24	20240102	2350	0.85	20240117	3695	-35.86	20230303	2325	1.94	20231024	0.75	N	228340	500	100 억	141771	N	N	N	N
25	20240117	131001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2360	-45	5	-1.87	25288295	10667	80.62	2405	2405	2355	3125	1685	2405	2370.70	0.71	-1540	2471	2437	2396	2362	2321	2417	2342	100	720	500	1630	5	1	20000000	472	9.63	0.38	12	0.05	245.00	6146.00	3800	20230112	-37.89	2325	20231024	1.51	2555	-7.63	20240102	2355	0.21	20240117	3695	-36.13	20230303	2325	1.51	20231024	0.75	N	228340	500	100 억	141771	N	N	N	N
26	20240117	121004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2365	-40	5	-1.66	20043550	8447	63.84	2405	2405	2365	3125	1685	2405	2372.86	0.71	-1527	2471	2437	2396	2362	2321	2417	2342	100	720	500	1630	5	1	20000000	473	9.65	0.38	12	0.04	245.00	6146.00	3800	20230112	-37.76	2325	20231024	1.72	2555	-7.44	20240102	2355	0.42	20240116	3695	-35.99	20230303	2325	1.72	20231024	0.75	N	228340	500	100 억	141771	N	N	N	N
27	20240117	111004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2370	-35	5	-1.46	14804910	6235	47.12	2405	2405	2365	3125	1685	2405	2374.48	0.71	-1496	2471	2437	2396	2362	2321	2417	2342	100	720	500	1630	5	1	20000000	474	9.67	0.39	12	0.03	245.00	6146.00	3800	20230112	-37.63	2325	20231024	1.94	2555	-7.24	20240102	2355	0.64	20240116	3695	-35.86	20230303	2325	1.94	20231024	0.75	N	228340	500	100 억	141771	N	N	N	N
28	20240117	101000	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2375	-30	5	-1.25	8354440	3512	26.54	2405	2405	2370	3125	1685	2405	2378.83	0.71	-1506	2471	2437	2396	2362	2321	2417	2342	100	720	500	1630	5	1	20000000	475	9.69	0.39	12	0.02	245.00	6146.00	3800	20230112	-37.50	2325	20231024	2.15	2555	-7.05	20240102	2355	0.85	20240116	3695	-35.72	20230303	2325	2.15	20231024	0.75	N	228340	500	100 억	141771	N	N	N	N
29	20240117	091004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2385	-20	5	-0.83	930310	389	2.94	2405	2405	2385	3125	1685	2405	2391.54	0.71	-323	2471	2437	2396	2362	2321	2417	2342	100	720	500	1630	5	1	20000000	477	9.73	0.39	12	0.00	245.00	6146.00	3800	20230112	-37.24	2325	20231024	2.58	2555	-6.65	20240102	2355	1.27	20240116	3695	-35.45	20230303	2325	2.58	20231024	0.75	N	228340	500	100 억	141771	N	N	N	N
30	20240116	160959	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2405	-10	5	-0.41	31613375	13231	73.99	2430	2430	2355	3135	1695	2415	2389.33	0.71	-1226	2455	2435	2415	2395	2375	2425	2385	100	720	500	1640	5	1	20000000	481	9.82	0.39	12	0.07	245.00	6146.00	3800	20230112	-36.71	2325	20231024	3.44	2555	-5.87	20240102	2355	2.12	20240116	3695	-34.91	20230303	2325	3.44	20231024	0.75	N	228340	500	100 억	142997	N	N	N	N
31	20240116	150957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2395	-20	5	-0.83	25474365	10668	59.65	2430	2430	2355	3135	1695	2415	2387.92	0.71	-1225	2455	2435	2415	2395	2375	2425	2385	100	720	500	1640	5	1	20000000	479	9.78	0.39	12	0.05	245.00	6146.00	3800	20230112	-36.97	2325	20231024	3.01	2555	-6.26	20240102	2355	1.70	20240116	3695	-35.18	20230303	2325	3.01	20231024	0.75	N	228340	500	100 억	142997	N	N	N	N
32	20240116	141000	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	-15	5	-0.62	24491865	10259	57.37	2430	2430	2355	3135	1695	2415	2387.35	0.71	-1071	2455	2435	2415	2395	2375	2425	2385	100	720	500	1640	5	1	20000000	480	9.80	0.39	12	0.05	245.00	6146.00	3800	20230112	-36.84	2325	20231024	3.23	2555	-6.07	20240102	2355	1.91	20240116	3695	-35.05	20230303	2325	3.23	20231024	0.75	N	228340	500	100 억	142997	N	N	N	N
33	20240116	131002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	-15	5	-0.62	23935055	10027	56.07	2430	2430	2355	3135	1695	2415	2387.06	0.71	-1033	2455	2435	2415	2395	2375	2425	2385	100	720	500	1640	5	1	20000000	480	9.80	0.39	12	0.05	245.00	6146.00	3800	20230112	-36.84	2325	20231024	3.23	2555	-6.07	20240102	2355	1.91	20240116	3695	-35.05	20230303	2325	3.23	20231024	0.75	N	228340	500	100 억	142997	N	N	N	N
34	20240116	120959	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2390	-25	5	-1.04	18032610	7546	42.20	2430	2430	2355	3135	1695	2415	2389.69	0.71	-1137	2455	2435	2415	2395	2375	2425	2385	100	720	500	1640	5	1	20000000	478	9.76	0.39	12	0.04	245.00	6146.00	3800	20230112	-37.11	2325	20231024	2.80	2555	-6.46	20240102	2355	1.49	20240116	3695	-35.32	20230303	2325	2.80	20231024	0.75	N	228340	500	100 억	142997	N	N	N	N
35	20240116	110958	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2410	-5	5	-0.21	17256735	7222	40.38	2430	2430	2355	3135	1695	2415	2389.47	0.71	-1147	2455	2435	2415	2395	2375	2425	2385	100	720	500	1640	5	1	20000000	482	9.84	0.39	12	0.04	245.00	6146.00	3800	20230112	-36.58	2325	20231024	3.66	2555	-5.68	20240102	2355	2.34	20240116	3695	-34.78	20230303	2325	3.66	20231024	0.75	N	228340	500	100 억	142997	N	N	N	N
36	20240116	100958	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2380	-35	5	-1.45	12591435	5268	29.46	2430	2430	2355	3135	1695	2415	2390.17	0.71	-1190	2455	2435	2415	2395	2375	2425	2385	100	720	500	1640	5	1	20000000	476	9.71	0.39	12	0.03	245.00	6146.00	3800	20230112	-37.37	2325	20231024	2.37	2555	-6.85	20240102	2355	1.06	20240116	3695	-35.59	20230303	2325	2.37	20231024	0.75	N	228340	500	100 억	142997	N	N	N	N
37	20240116	090956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2415	0	3	0.00	621335	256	1.43	2430	2430	2415	3135	1695	2415	2427.09	0.71	-206	2455	2435	2415	2395	2375	2425	2385	100	720	500	1640	5	1	20000000	483	9.86	0.39	12	0.00	245.00	6146.00	3800	20230112	-36.45	2325	20231024	3.87	2555	-5.48	20240102	2390	1.05	20240112	3695	-34.64	20230303	2325	3.87	20231024	0.75	N	228340	500	100 억	142997	N	N	N	N
38	20240115	160956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2415	-10	5	-0.41	43048265	17883	123.48	2425	2435	2395	3150	1700	2425	2407.22	0.71	-231	2475	2450	2420	2395	2365	2435	2380	100	725	500	1640	5	1	20000000	483	9.86	0.39	12	0.09	245.00	6146.00	3800	20230112	-36.45	2325	20231024	3.87	2555	-5.48	20240102	2390	1.05	20240112	3695	-34.64	20230303	2325	3.87	20231024	0.75	N	228340	500	100 억	143000	N	N	N	N
39	20240115	150957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	-25	5	-1.03	43012040	17868	123.38	2425	2435	2395	3150	1700	2425	2407.21	0.71	-226	2475	2450	2420	2395	2365	2435	2380	100	725	500	1640	5	1	20000000	480	9.80	0.39	12	0.09	245.00	6146.00	3800	20230112	-36.84	2325	20231024	3.23	2555	-6.07	20240102	2390	0.42	20240112	3695	-35.05	20230303	2325	3.23	20231024	0.75	N	228340	500	100 억	143000	N	N	N	N
40	20240115	140957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2420	-5	5	-0.21	38925000	16167	111.64	2425	2435	2395	3150	1700	2425	2407.68	0.71	-136	2475	2450	2420	2395	2365	2435	2380	100	725	500	1640	5	1	20000000	484	9.88	0.39	12	0.08	245.00	6146.00	3800	20230112	-36.32	2325	20231024	4.09	2555	-5.28	20240102	2390	1.26	20240112	3695	-34.51	20230303	2325	4.09	20231024	0.75	N	228340	500	100 억	143000	N	N	N	N
41	20240115	130954	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2420	-5	5	-0.21	26227860	10889	75.19	2425	2435	2395	3150	1700	2425	2408.66	0.71	63	2475	2450	2420	2395	2365	2435	2380	100	725	500	1640	5	1	20000000	484	9.88	0.39	12	0.05	245.00	6146.00	3800	20230112	-36.32	2325	20231024	4.09	2555	-5.28	20240102	2390	1.26	20240112	3695	-34.51	20230303	2325	4.09	20231024	0.75	N	228340	500	100 억	143000	N	N	N	N
42	20240115	120956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2420	-5	5	-0.21	25827095	10723	74.04	2425	2435	2395	3150	1700	2425	2408.57	0.71	89	2475	2450	2420	2395	2365	2435	2380	100	725	500	1640	5	1	20000000	484	9.88	0.39	12	0.05	245.00	6146.00	3800	20230112	-36.32	2325	20231024	4.09	2555	-5.28	20240102	2390	1.26	20240112	3695	-34.51	20230303	2325	4.09	20231024	0.75	N	228340	500	100 억	143000	N	N	N	N
43	20240115	110955	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2425	0	3	0.00	18159370	7528	51.98	2425	2435	2400	3150	1700	2425	2412.24	0.71	89	2475	2450	2420	2395	2365	2435	2380	100	725	500	1640	5	1	20000000	485	9.90	0.39	12	0.04	245.00	6146.00	3800	20230112	-36.18	2325	20231024	4.30	2555	-5.09	20240102	2390	1.46	20240112	3695	-34.37	20230303	2325	4.30	20231024	0.75	N	228340	500	100 억	143000	N	N	N	N
44	20240115	100952	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2425	0	3	0.00	15589930	6460	44.61	2425	2435	2400	3150	1700	2425	2413.30	0.71	78	2475	2450	2420	2395	2365	2435	2380	100	725	500	1640	5	1	20000000	485	9.90	0.39	12	0.03	245.00	6146.00	3800	20230112	-36.18	2325	20231024	4.30	2555	-5.09	20240102	2390	1.46	20240112	3695	-34.37	20230303	2325	4.30	20231024	0.75	N	228340	500	100 억	143000	N	N	N	N
45	20240115	090954	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2425	0	3	0.00	5616910	2321	16.03	2425	2435	2405	3150	1700	2425	2420.04	0.71	-324	2475	2450	2420	2395	2365	2435	2380	100	725	500	1640	5	1	20000000	485	9.90	0.39	12	0.01	245.00	6146.00	3800	20230112	-36.18	2325	20231024	4.30	2555	-5.09	20240102	2390	1.46	20240112	3695	-34.37	20230303	2325	4.30	20231024	0.75	N	228340	500	100 억	143000	N	N	N	N
46	20240112	161006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2425	-15	5	-0.61	34981715	14482	51.72	2440	2445	2390	3170	1710	2440	2415.53	0.72	-648	2516	2477	2441	2402	2366	2460	2385	100	730	500	1650	5	1	20000000	485	9.90	0.39	12	0.07	245.00	6146.00	3800	20230112	-36.18	2325	20231024	4.30	2555	-5.09	20240102	2390	1.46	20240112	3800	-36.18	20230112	2325	4.30	20231024	0.75	N	228340	500	100 억	143648	N	N	N	N
47	20240112	150953	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2405	-35	5	-1.43	34708015	14369	51.32	2440	2445	2390	3170	1710	2440	2415.48	0.72	-610	2516	2477	2441	2402	2366	2460	2385	100	730	500	1650	5	1	20000000	481	9.82	0.39	12	0.07	245.00	6146.00	3800	20230112	-36.71	2325	20231024	3.44	2555	-5.87	20240102	2390	0.63	20240112	3800	-36.71	20230112	2325	3.44	20231024	0.75	N	228340	500	100 억	143648	N	N	N	N
48	20240112	140952	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2415	-25	5	-1.02	27618120	11432	40.83	2440	2445	2390	3170	1710	2440	2415.86	0.72	-581	2516	2477	2441	2402	2366	2460	2385	100	730	500	1650	5	1	20000000	483	9.86	0.39	12	0.06	245.00	6146.00	3800	20230112	-36.45	2325	20231024	3.87	2555	-5.48	20240102	2390	1.05	20240112	3800	-36.45	20230112	2325	3.87	20231024	0.75	N	228340	500	100 억	143648	N	N	N	N
49	20240112	130948	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2435	-5	5	-0.20	22460225	9304	33.23	2440	2445	2390	3170	1710	2440	2414.04	0.72	-436	2516	2477	2441	2402	2366	2460	2385	100	730	500	1650	5	1	20000000	487	9.94	0.40	12	0.05	245.00	6146.00	3800	20230112	-35.92	2325	20231024	4.73	2555	-4.70	20240102	2390	1.88	20240112	3800	-35.92	20230112	2325	4.73	20231024	0.75	N	228340	500	100 억	143648	N	N	N	N
50	20240112	120952	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2415	-25	5	-1.02	19355310	8026	28.66	2440	2445	2390	3170	1710	2440	2411.58	0.72	-286	2516	2477	2441	2402	2366	2460	2385	100	730	500	1650	5	1	20000000	483	9.86	0.39	12	0.04	245.00	6146.00	3800	20230112	-36.45	2325	20231024	3.87	2555	-5.48	20240102	2390	1.05	20240112	3800	-36.45	20230112	2325	3.87	20231024	0.75	N	228340	500	100 억	143648	N	N	N	N
51	20240112	110947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2420	-20	5	-0.82	12741570	5268	18.81	2440	2445	2395	3170	1710	2440	2418.67	0.72	-306	2516	2477	2441	2402	2366	2460	2385	100	730	500	1650	5	1	20000000	484	9.88	0.39	12	0.03	245.00	6146.00	3800	20230112	-36.32	2325	20231024	4.09	2555	-5.28	20240102	2395	1.04	20240112	3800	-36.32	20230112	2325	4.09	20231024	0.75	N	228340	500	100 억	143648	N	N	N	N
52	20240112	100948	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2435	-5	5	-0.20	6762760	2779	9.93	2440	2445	2400	3170	1710	2440	2433.52	0.72	-632	2516	2477	2441	2402	2366	2460	2385	100	730	500	1650	5	1	20000000	487	9.94	0.40	12	0.01	245.00	6146.00	3800	20230112	-35.92	2325	20231024	4.73	2555	-4.70	20240102	2400	1.46	20240112	3800	-35.92	20230112	2325	4.73	20231024	0.75	N	228340	500	100 억	143648	N	N	N	N
53	20240112	090950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2440	0	3	0.00	4500625	1844	6.59	2440	2445	2440	3170	1710	2440	2440.69	0.72	-689	2516	2477	2441	2402	2366	2460	2385	100	730	500	1650	5	1	20000000	488	9.96	0.40	12	0.01	245.00	6146.00	3800	20230112	-35.79	2325	20231024	4.95	2555	-4.50	20240102	2400	1.67	20240104	3800	-35.79	20230112	2325	4.95	20231024	0.75	N	228340	500	100 억	143648	N	N	N	N
54	20240111	160943	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2440	-40	5	-1.61	68391975	27996	317.02	2480	2480	2405	3220	1740	2480	2442.92	0.71	668	2540	2510	2490	2460	2440	2500	2450	100	740	500	1680	5	1	20000000	488	9.96	0.40	12	0.14	245.00	6146.00	3800	20230112	-35.79	2325	20231024	4.95	2555	-4.50	20240102	2400	1.67	20240104	3800	-35.79	20230112	2325	4.95	20231024	0.75	N	228340	500	100 억	142980	N	N	N	N
55	20240111	150950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2440	-40	5	-1.61	67564595	27657	313.18	2480	2480	2405	3220	1740	2480	2442.95	0.71	669	2540	2510	2490	2460	2440	2500	2450	100	740	500	1680	5	1	20000000	488	9.96	0.40	12	0.14	245.00	6146.00	3800	20230112	-35.79	2325	20231024	4.95	2555	-4.50	20240102	2400	1.67	20240104	3800	-35.79	20230112	2325	4.95	20231024	0.75	N	228340	500	100 억	142980	N	N	N	N
56	20240111	140947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2420	-60	5	-2.42	65189530	26682	302.14	2480	2480	2405	3220	1740	2480	2443.20	0.71	708	2540	2510	2490	2460	2440	2500	2450	100	740	500	1680	5	1	20000000	484	9.88	0.39	12	0.13	245.00	6146.00	3800	20230112	-36.32	2325	20231024	4.09	2555	-5.28	20240102	2400	0.83	20240104	3800	-36.32	20230112	2325	4.09	20231024	0.75	N	228340	500	100 억	142980	N	N	N	N
57	20240111	130944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2455	-25	5	-1.01	24302800	9898	112.08	2480	2480	2445	3220	1740	2480	2455.32	0.71	701	2540	2510	2490	2460	2440	2500	2450	100	740	500	1680	5	1	20000000	491	10.02	0.40	12	0.05	245.00	6146.00	3800	20230112	-35.39	2325	20231024	5.59	2555	-3.91	20240102	2400	2.29	20240104	3800	-35.39	20230112	2325	5.59	20231024	0.75	N	228340	500	100 억	142980	N	N	N	N
58	20240111	120945	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2470	-10	5	-0.40	21042020	8569	97.03	2480	2480	2445	3220	1740	2480	2455.60	0.71	825	2540	2510	2490	2460	2440	2500	2450	100	740	500	1680	5	1	20000000	494	10.08	0.40	12	0.04	245.00	6146.00	3800	20230112	-35.00	2325	20231024	6.24	2555	-3.33	20240102	2400	2.92	20240104	3800	-35.00	20230112	2325	6.24	20231024	0.75	N	228340	500	100 억	142980	N	N	N	N
59	20240111	110946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2450	-30	5	-1.21	12527535	5093	57.67	2480	2480	2445	3220	1740	2480	2459.76	0.71	192	2540	2510	2490	2460	2440	2500	2450	100	740	500	1680	5	1	20000000	490	10.00	0.40	12	0.03	245.00	6146.00	3800	20230112	-35.53	2325	20231024	5.38	2555	-4.11	20240102	2400	2.08	20240104	3800	-35.53	20230112	2325	5.38	20231024	0.75	N	228340	500	100 억	142980	N	N	N	N
60	20240111	100945	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2470	-10	5	-0.40	3028440	1224	13.86	2480	2480	2460	3220	1740	2480	2474.22	0.71	-23	2540	2510	2490	2460	2440	2500	2450	100	740	500	1680	5	1	20000000	494	10.08	0.40	12	0.01	245.00	6146.00	3800	20230112	-35.00	2325	20231024	6.24	2555	-3.33	20240102	2400	2.92	20240104	3800	-35.00	20230112	2325	6.24	20231024	0.75	N	228340	500	100 억	142980	N	N	N	N
61	20240111	090946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2470	-10	5	-0.40	218170	88	1.00	2480	2480	2470	3220	1740	2480	2479.20	0.71	-7	2540	2510	2490	2460	2440	2500	2450	100	740	500	1680	5	1	20000000	494	10.08	0.40	12	0.00	245.00	6146.00	3800	20230112	-35.00	2325	20231024	6.24	2555	-3.33	20240102	2400	2.92	20240104	3800	-35.00	20230112	2325	6.24	20231024	0.75	N	228340	500	100 억	142980	N	N	N	N
62	20240110	160942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2480	-20	5	-0.80	21914490	8831	25.87	2485	2520	2470	3250	1750	2500	2481.54	0.72	-986	2553	2526	2483	2456	2413	2540	2470	100	750	500	1700	5	1	20000000	496	10.12	0.40	12	0.04	245.00	6146.00	3800	20230112	-34.74	2325	20231024	6.67	2555	-2.94	20240102	2400	3.33	20240104	3800	-34.74	20230112	2325	6.67	20231024	0.76	N	228340	500	100 억	143966	N	N	N	N
63	20240110	150944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2490	-10	5	-0.40	18519730	7458	21.85	2485	2520	2470	3250	1750	2500	2483.20	0.72	-986	2553	2526	2483	2456	2413	2540	2470	100	750	500	1700	5	1	20000000	498	10.16	0.41	12	0.04	245.00	6146.00	3800	20230112	-34.47	2325	20231024	7.10	2555	-2.54	20240102	2400	3.75	20240104	3800	-34.47	20230112	2325	7.10	20231024	0.76	N	228340	500	100 억	143966	N	N	N	N
64	20240110	140946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2475	-25	5	-1.00	14583115	5871	17.20	2485	2520	2470	3250	1750	2500	2483.92	0.72	-810	2553	2526	2483	2456	2413	2540	2470	100	750	500	1700	5	1	20000000	495	10.10	0.40	12	0.03	245.00	6146.00	3800	20230112	-34.87	2325	20231024	6.45	2555	-3.13	20240102	2400	3.12	20240104	3800	-34.87	20230112	2325	6.45	20231024	0.76	N	228340	500	100 억	143966	N	N	N	N
65	20240110	130942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2470	-30	5	-1.20	13542620	5451	15.97	2485	2520	2470	3250	1750	2500	2484.43	0.72	-737	2553	2526	2483	2456	2413	2540	2470	100	750	500	1700	5	1	20000000	494	10.08	0.40	12	0.03	245.00	6146.00	3800	20230112	-35.00	2325	20231024	6.24	2555	-3.33	20240102	2400	2.92	20240104	3800	-35.00	20230112	2325	6.24	20231024	0.76	N	228340	500	100 억	143966	N	N	N	N
66	20240110	120944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2485	-15	5	-0.60	12378970	4981	14.59	2485	2520	2475	3250	1750	2500	2485.24	0.72	-451	2553	2526	2483	2456	2413	2540	2470	100	750	500	1700	5	1	20000000	497	10.14	0.40	12	0.02	245.00	6146.00	3800	20230112	-34.61	2325	20231024	6.88	2555	-2.74	20240102	2400	3.54	20240104	3800	-34.61	20230112	2325	6.88	20231024	0.76	N	228340	500	100 억	143966	N	N	N	N
67	20240110	110943	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2485	-15	5	-0.60	3060840	1229	3.60	2485	2520	2475	3250	1750	2500	2490.51	0.72	-237	2553	2526	2483	2456	2413	2540	2470	100	750	500	1700	5	1	20000000	497	10.14	0.40	12	0.01	245.00	6146.00	3800	20230112	-34.61	2325	20231024	6.88	2555	-2.74	20240102	2400	3.54	20240104	3800	-34.61	20230112	2325	6.88	20231024	0.76	N	228340	500	100 억	143966	N	N	N	N
68	20240110	100942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2475	-25	5	-1.00	2268605	910	2.67	2485	2520	2475	3250	1750	2500	2492.97	0.72	-123	2553	2526	2483	2456	2413	2540	2470	100	750	500	1700	5	1	20000000	495	10.10	0.40	12	0.00	245.00	6146.00	3800	20230112	-34.87	2325	20231024	6.45	2555	-3.13	20240102	2400	3.12	20240104	3800	-34.87	20230112	2325	6.45	20231024	0.76	N	228340	500	100 억	143966	N	N	N	N
69	20240110	090942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2500	0	3	0.00	168995	68	0.20	2485	2500	2485	3250	1750	2500	2485.22	0.72	0	2553	2526	2483	2456	2413	2540	2470	100	750	500	1700	5	1	20000000	500	10.20	0.41	12	0.00	245.00	6146.00	3800	20230112	-34.21	2325	20231024	7.53	2555	-2.15	20240102	2400	4.17	20240104	3800	-34.21	20230112	2325	7.53	20231024	0.76	N	228340	500	100 억	143966	N	N	N	N
70	20240109	160940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2500	45	2	1.83	80461805	32452	245.94	2450	2510	2440	3190	1720	2455	2479.41	0.72	-562	2498	2476	2438	2416	2378	2487	2427	100	735	500	1660	5	1	20000000	500	10.20	0.41	12	0.16	245.00	6146.00	3800	20230112	-34.21	2325	20231024	7.53	2555	-2.15	20240102	2400	4.17	20240104	3800	-34.21	20230112	2325	7.53	20231024	0.75	N	228340	500	100 억	144528	N	N	N	N
71	20240109	150942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2470	15	2	0.61	67269395	27142	205.70	2450	2510	2440	3190	1720	2455	2478.42	0.72	376	2498	2476	2438	2416	2378	2487	2427	100	735	500	1660	5	1	20000000	494	10.08	0.40	12	0.14	245.00	6146.00	3800	20230112	-35.00	2325	20231024	6.24	2555	-3.33	20240102	2400	2.92	20240104	3800	-35.00	20230112	2325	6.24	20231024	0.75	N	228340	500	100 억	144528	N	N	N	N
72	20240109	140941	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2495	40	2	1.63	63679305	25689	194.69	2450	2510	2440	3190	1720	2455	2478.85	0.72	369	2498	2476	2438	2416	2378	2487	2427	100	735	500	1660	5	1	20000000	499	10.18	0.41	12	0.13	245.00	6146.00	3800	20230112	-34.34	2325	20231024	7.31	2555	-2.35	20240102	2400	3.96	20240104	3800	-34.34	20230112	2325	7.31	20231024	0.75	N	228340	500	100 억	144528	N	N	N	N
73	20240109	130940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2490	35	2	1.43	63395025	25575	193.82	2450	2510	2440	3190	1720	2455	2478.79	0.72	456	2498	2476	2438	2416	2378	2487	2427	100	735	500	1660	5	1	20000000	498	10.16	0.41	12	0.13	245.00	6146.00	3800	20230112	-34.47	2325	20231024	7.10	2555	-2.54	20240102	2400	3.75	20240104	3800	-34.47	20230112	2325	7.10	20231024	0.75	N	228340	500	100 억	144528	N	N	N	N
74	20240109	120948	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2490	35	2	1.43	59451030	23992	181.83	2450	2510	2440	3190	1720	2455	2477.95	0.72	1073	2498	2476	2438	2416	2378	2487	2427	100	735	500	1660	5	1	20000000	498	10.16	0.41	12	0.12	245.00	6146.00	3800	20230112	-34.47	2325	20231024	7.10	2555	-2.54	20240102	2400	3.75	20240104	3800	-34.47	20230112	2325	7.10	20231024	0.75	N	228340	500	100 억	144528	N	N	N	N
75	20240109	110943	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2460	5	2	0.20	58074795	23436	177.61	2450	2510	2440	3190	1720	2455	2478.02	0.72	1079	2498	2476	2438	2416	2378	2487	2427	100	735	500	1660	5	1	20000000	492	10.04	0.40	12	0.12	245.00	6146.00	3800	20230112	-35.26	2325	20231024	5.81	2555	-3.72	20240102	2400	2.50	20240104	3800	-35.26	20230112	2325	5.81	20231024	0.75	N	228340	500	100 억	144528	N	N	N	N
76	20240109	100941	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2490	35	2	1.43	10064240	4076	30.89	2450	2500	2445	3190	1720	2455	2469.15	0.72	-444	2498	2476	2438	2416	2378	2487	2427	100	735	500	1660	5	1	20000000	498	10.16	0.41	12	0.02	245.00	6146.00	3800	20230112	-34.47	2325	20231024	7.10	2555	-2.54	20240102	2400	3.75	20240104	3800	-34.47	20230112	2325	7.10	20231024	0.75	N	228340	500	100 억	144528	N	N	N	N
77	20240109	090941	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2450	-5	5	-0.20	489965	200	1.52	2450	2450	2445	3190	1720	2455	2449.82	0.72	-7	2498	2476	2438	2416	2378	2487	2427	100	735	500	1660	5	1	20000000	490	10.00	0.40	12	0.00	245.00	6146.00	3800	20230112	-35.53	2325	20231024	5.38	2555	-4.11	20240102	2400	2.08	20240104	3800	-35.53	20230112	2325	5.38	20231024	0.75	N	228340	500	100 억	144528	N	N	N	N
78	20240108	160939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2455	35	2	1.45	32001155	13185	198.24	2435	2460	2400	3145	1695	2420	2427.09	0.73	-927	2460	2440	2425	2405	2390	2437	2402	100	725	500	1640	5	1	20000000	491	10.02	0.40	12	0.07	245.00	6146.00	3800	20230112	-35.39	2325	20231024	5.59	2555	-3.91	20240102	2400	2.29	20240108	3800	-35.39	20230112	2325	5.59	20231024	0.75	N	228340	500	100 억	145455	N	N	N	N
79	20240108	150940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2425	5	2	0.21	26881055	11057	166.25	2435	2460	2410	3145	1695	2420	2431.13	0.73	-876	2460	2440	2425	2405	2390	2437	2402	100	725	500	1640	5	1	20000000	485	9.90	0.39	12	0.06	245.00	6146.00	3800	20230112	-36.18	2325	20231024	4.30	2555	-5.09	20240102	2400	1.04	20240104	3800	-36.18	20230112	2325	4.30	20231024	0.75	N	228340	500	100 억	145455	N	N	N	N
80	20240108	140940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2425	5	2	0.21	18669200	7656	115.11	2435	2460	2415	3145	1695	2420	2438.51	0.73	-723	2460	2440	2425	2405	2390	2437	2402	100	725	500	1640	5	1	20000000	485	9.90	0.39	12	0.04	245.00	6146.00	3800	20230112	-36.18	2325	20231024	4.30	2555	-5.09	20240102	2400	1.04	20240104	3800	-36.18	20230112	2325	4.30	20231024	0.75	N	228340	500	100 억	145455	N	N	N	N
81	20240108	130939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2445	25	2	1.03	17524055	7185	108.03	2435	2460	2415	3145	1695	2420	2438.98	0.73	-538	2460	2440	2425	2405	2390	2437	2402	100	725	500	1640	5	1	20000000	489	9.98	0.40	12	0.04	245.00	6146.00	3800	20230112	-35.66	2325	20231024	5.16	2555	-4.31	20240102	2400	1.88	20240104	3800	-35.66	20230112	2325	5.16	20231024	0.75	N	228340	500	100 억	145455	N	N	N	N
82	20240108	120940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2455	35	2	1.45	16681875	6841	102.86	2435	2460	2415	3145	1695	2420	2438.51	0.73	-423	2460	2440	2425	2405	2390	2437	2402	100	725	500	1640	5	1	20000000	491	10.02	0.40	12	0.03	245.00	6146.00	3800	20230112	-35.39	2325	20231024	5.59	2555	-3.91	20240102	2400	2.29	20240104	3800	-35.39	20230112	2325	5.59	20231024	0.75	N	228340	500	100 억	145455	N	N	N	N
83	20240108	110941	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2455	35	2	1.45	16122685	6613	99.43	2435	2460	2415	3145	1695	2420	2438.03	0.73	-415	2460	2440	2425	2405	2390	2437	2402	100	725	500	1640	5	1	20000000	491	10.02	0.40	12	0.03	245.00	6146.00	3800	20230112	-35.39	2325	20231024	5.59	2555	-3.91	20240102	2400	2.29	20240104	3800	-35.39	20230112	2325	5.59	20231024	0.75	N	228340	500	100 억	145455	N	N	N	N
84	20240108	100941	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2450	30	2	1.24	10671930	4391	66.02	2435	2450	2415	3145	1695	2420	2430.41	0.73	-408	2460	2440	2425	2405	2390	2437	2402	100	725	500	1640	5	1	20000000	490	10.00	0.40	12	0.02	245.00	6146.00	3800	20230112	-35.53	2325	20231024	5.38	2555	-4.11	20240102	2400	2.08	20240104	3800	-35.53	20230112	2325	5.38	20231024	0.75	N	228340	500	100 억	145455	N	N	N	N
85	20240108	090939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2430	10	2	0.41	24305	10	0.15	2435	2435	2415	3145	1695	2420	2430.50	0.73	-3	2460	2440	2425	2405	2390	2437	2402	100	725	500	1640	5	1	20000000	486	9.92	0.40	12	0.00	245.00	6146.00	3800	20230112	-36.05	2325	20231024	4.52	2555	-4.89	20240102	2400	1.25	20240104	3800	-36.05	20230112	2325	4.52	20231024	0.75	N	228340	500	100 억	145455	N	N	N	N
86	20240105	160939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2420	-15	5	-0.62	16100250	6651	47.03	2420	2445	2410	3165	1705	2435	2420.73	0.73	-468	2465	2450	2425	2410	2385	2457	2417	100	730	500	1650	5	1	20000000	484	9.88	0.39	12	0.03	245.00	6146.00	3800	20230112	-36.32	2325	20231024	4.09	2555	-5.28	20240102	2400	0.83	20240104	3800	-36.32	20230112	2325	4.09	20231024	0.76	N	228340	500	100 억	145923	N	N	N	N
87	20240105	150940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2430	-5	5	-0.21	15425085	6372	45.05	2420	2445	2410	3165	1705	2435	2420.76	0.73	-366	2465	2450	2425	2410	2385	2457	2417	100	730	500	1650	5	1	20000000	486	9.92	0.40	12	0.03	245.00	6146.00	3800	20230112	-36.05	2325	20231024	4.52	2555	-4.89	20240102	2400	1.25	20240104	3800	-36.05	20230112	2325	4.52	20231024	0.76	N	228340	500	100 억	145923	N	N	N	N
88	20240105	140937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2415	-20	5	-0.82	14140120	5840	41.29	2420	2445	2410	3165	1705	2435	2421.25	0.73	-168	2465	2450	2425	2410	2385	2457	2417	100	730	500	1650	5	1	20000000	483	9.86	0.39	12	0.03	245.00	6146.00	3800	20230112	-36.45	2325	20231024	3.87	2555	-5.48	20240102	2400	0.62	20240104	3800	-36.45	20230112	2325	3.87	20231024	0.76	N	228340	500	100 억	145923	N	N	N	N
89	20240105	130938	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2425	-10	5	-0.41	12228195	5049	35.70	2420	2445	2410	3165	1705	2435	2421.90	0.73	-95	2465	2450	2425	2410	2385	2457	2417	100	730	500	1650	5	1	20000000	485	9.90	0.39	12	0.03	245.00	6146.00	3800	20230112	-36.18	2325	20231024	4.30	2555	-5.09	20240102	2400	1.04	20240104	3800	-36.18	20230112	2325	4.30	20231024	0.76	N	228340	500	100 억	145923	N	N	N	N
90	20240105	120938	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2425	-10	5	-0.41	8141015	3363	23.78	2420	2445	2410	3165	1705	2435	2420.76	0.73	-55	2465	2450	2425	2410	2385	2457	2417	100	730	500	1650	5	1	20000000	485	9.90	0.39	12	0.02	245.00	6146.00	3800	20230112	-36.18	2325	20231024	4.30	2555	-5.09	20240102	2400	1.04	20240104	3800	-36.18	20230112	2325	4.30	20231024	0.76	N	228340	500	100 억	145923	N	N	N	N
91	20240105	110936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2435	0	3	0.00	7310125	3020	21.35	2420	2445	2410	3165	1705	2435	2420.57	0.73	-55	2465	2450	2425	2410	2385	2457	2417	100	730	500	1650	5	1	20000000	487	9.94	0.40	12	0.02	245.00	6146.00	3800	20230112	-35.92	2325	20231024	4.73	2555	-4.70	20240102	2400	1.46	20240104	3800	-35.92	20230112	2325	4.73	20231024	0.76	N	228340	500	100 억	145923	N	N	N	N
92	20240105	100939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2425	-10	5	-0.41	4947065	2042	14.44	2420	2445	2410	3165	1705	2435	2422.66	0.73	-58	2465	2450	2425	2410	2385	2457	2417	100	730	500	1650	5	1	20000000	485	9.90	0.39	12	0.01	245.00	6146.00	3800	20230112	-36.18	2325	20231024	4.30	2555	-5.09	20240102	2400	1.04	20240104	3800	-36.18	20230112	2325	4.30	20231024	0.76	N	228340	500	100 억	145923	N	N	N	N
93	20240105	090937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2410	-25	5	-1.03	1381880	573	4.05	2420	2420	2410	3165	1705	2435	2411.66	0.73	55	2465	2450	2425	2410	2385	2457	2417	100	730	500	1650	5	1	20000000	482	9.84	0.39	12	0.00	245.00	6146.00	3800	20230112	-36.58	2325	20231024	3.66	2555	-5.68	20240102	2400	0.42	20240104	3800	-36.58	20230112	2325	3.66	20231024	0.76	N	228340	500	100 억	145923	N	N	N	N
94	20240104	160934	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2435	5	2	0.21	34227690	14142	63.57	2430	2440	2400	3155	1705	2430	2420.29	0.74	-1806	2566	2497	2451	2382	2336	2475	2360	100	725	500	1650	5	1	20000000	487	9.94	0.40	12	0.07	245.00	6146.00	3800	20230112	-35.92	2325	20231024	4.73	2555	-4.70	20240102	2400	1.46	20240104	3800	-35.92	20230112	2325	4.73	20231024	0.75	N	228340	500	100 억	147715	N	N	N	N
95	20240104	150936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2420	-10	5	-0.41	31735565	13113	58.94	2430	2440	2400	3155	1705	2430	2420.16	0.74	-1759	2566	2497	2451	2382	2336	2475	2360	100	725	500	1650	5	1	20000000	484	9.88	0.39	12	0.07	245.00	6146.00	3800	20230112	-36.32	2325	20231024	4.09	2555	-5.28	20240102	2400	0.83	20240104	3800	-36.32	20230112	2325	4.09	20231024	0.75	N	228340	500	100 억	147715	N	N	N	N
96	20240104	140936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2400	-30	5	-1.23	28528000	11781	52.96	2430	2440	2400	3155	1705	2430	2421.53	0.74	-1770	2566	2497	2451	2382	2336	2475	2360	100	725	500	1650	5	1	20000000	480	9.80	0.39	12	0.06	245.00	6146.00	3800	20230112	-36.84	2325	20231024	3.23	2555	-6.07	20240102	2400	0.00	20240104	3800	-36.84	20230112	2325	3.23	20231024	0.75	N	228340	500	100 억	147715	N	N	N	N
97	20240104	130936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2425	-5	5	-0.21	23502875	9694	43.57	2430	2440	2415	3155	1705	2430	2424.48	0.74	-1838	2566	2497	2451	2382	2336	2475	2360	100	725	500	1650	5	1	20000000	485	9.90	0.39	12	0.05	245.00	6146.00	3800	20230112	-36.18	2325	20231024	4.30	2555	-5.09	20240102	2405	0.83	20240103	3800	-36.18	20230112	2325	4.30	20231024	0.75	N	228340	500	100 억	147715	N	N	N	N
98	20240104	120934	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2430	0	3	0.00	22790695	9400	42.25	2430	2440	2415	3155	1705	2430	2424.54	0.74	-1838	2566	2497	2451	2382	2336	2475	2360	100	725	500	1650	5	1	20000000	486	9.92	0.40	12	0.05	245.00	6146.00	3800	20230112	-36.05	2325	20231024	4.52	2555	-4.89	20240102	2405	1.04	20240103	3800	-36.05	20230112	2325	4.52	20231024	0.75	N	228340	500	100 억	147715	N	N	N	N
99	20240104	110933	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2420	-10	5	-0.41	19089975	7873	35.39	2430	2440	2420	3155	1705	2430	2424.74	0.74	-1327	2566	2497	2451	2382	2336	2475	2360	100	725	500	1650	5	1	20000000	484	9.88	0.39	12	0.04	245.00	6146.00	3800	20230112	-36.32	2325	20231024	4.09	2555	-5.28	20240102	2405	0.62	20240103	3800	-36.32	20230112	2325	4.09	20231024	0.75	N	228340	500	100 억	147715	N	N	N	N
100	20240104	100932	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2430	0	3	0.00	13307280	5484	24.65	2430	2440	2420	3155	1705	2430	2426.56	0.74	-1226	2566	2497	2451	2382	2336	2475	2360	100	725	500	1650	5	1	20000000	486	9.92	0.40	12	0.03	245.00	6146.00	3800	20230112	-36.05	2325	20231024	4.52	2555	-4.89	20240102	2405	1.04	20240103	3800	-36.05	20230112	2325	4.52	20231024	0.75	N	228340	500	100 억	147715	N	N	N	N
101	20240104	090936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2420	-10	5	-0.41	3720920	1532	6.89	2430	2440	2420	3155	1705	2430	2428.80	0.74	-64	2566	2497	2451	2382	2336	2475	2360	100	725	500	1650	5	1	20000000	484	9.88	0.39	12	0.01	245.00	6146.00	3800	20230112	-36.32	2325	20231024	4.09	2555	-5.28	20240102	2405	0.62	20240103	3800	-36.32	20230112	2325	4.09	20231024	0.75	N	228340	500	100 억	147715	N	N	N	N
102	20240103	160932	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2430	-55	5	-2.21	54410815	22247	125.02	2480	2520	2405	3230	1740	2485	2445.76	0.74	-590	2588	2536	2503	2451	2418	2520	2435	100	745	500	1680	5	1	20000000	486	9.92	0.40	12	0.11	245.00	6146.00	3800	20230112	-36.05	2325	20231024	4.52	2555	-4.89	20240102	2405	1.04	20240103	3800	-36.05	20230112	2325	4.52	20231024	0.75	N	228340	500	100 억	148304	N	N	N	N
103	20240103	150930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2430	-55	5	-2.21	46675235	19060	107.11	2480	2520	2405	3230	1740	2485	2448.86	0.74	947	2588	2536	2503	2451	2418	2520	2435	100	745	500	1680	5	1	20000000	486	9.92	0.40	12	0.10	245.00	6146.00	3800	20230112	-36.05	2325	20231024	4.52	2555	-4.89	20240102	2405	1.04	20240103	3800	-36.05	20230112	2325	4.52	20231024	0.75	N	228340	500	100 억	148304	N	N	N	N
104	20240103	140928	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2440	-45	5	-1.81	41295485	16849	94.68	2480	2520	2405	3230	1740	2485	2450.92	0.74	1022	2588	2536	2503	2451	2418	2520	2435	100	745	500	1680	5	1	20000000	488	9.96	0.40	12	0.08	245.00	6146.00	3800	20230112	-35.79	2325	20231024	4.95	2555	-4.50	20240102	2405	1.46	20240103	3800	-35.79	20230112	2325	4.95	20231024	0.75	N	228340	500	100 억	148304	N	N	N	N
105	20240103	130930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2435	-50	5	-2.01	40382590	16475	92.58	2480	2520	2405	3230	1740	2485	2451.14	0.74	1205	2588	2536	2503	2451	2418	2520	2435	100	745	500	1680	5	1	20000000	487	9.94	0.40	12	0.08	245.00	6146.00	3800	20230112	-35.92	2325	20231024	4.73	2555	-4.70	20240102	2405	1.25	20240103	3800	-35.92	20230112	2325	4.73	20231024	0.75	N	228340	500	100 억	148304	N	N	N	N
106	20240103	120934	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2450	-35	5	-1.41	35114940	14303	80.38	2480	2520	2405	3230	1740	2485	2455.08	0.74	1194	2588	2536	2503	2451	2418	2520	2435	100	745	500	1680	5	1	20000000	490	10.00	0.40	12	0.07	245.00	6146.00	3800	20230112	-35.53	2325	20231024	5.38	2555	-4.11	20240102	2405	1.87	20240103	3800	-35.53	20230112	2325	5.38	20231024	0.75	N	228340	500	100 억	148304	N	N	N	N
107	20240103	110929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2440	-45	5	-1.81	26544940	10787	60.62	2480	2520	2405	3230	1740	2485	2460.83	0.74	1263	2588	2536	2503	2451	2418	2520	2435	100	745	500	1680	5	1	20000000	488	9.96	0.40	12	0.05	245.00	6146.00	3800	20230112	-35.79	2325	20231024	4.95	2555	-4.50	20240102	2405	1.46	20240103	3800	-35.79	20230112	2325	4.95	20231024	0.75	N	228340	500	100 억	148304	N	N	N	N
108	20240103	100929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2430	-55	5	-2.21	20911310	8456	47.52	2480	2520	2410	3230	1740	2485	2472.96	0.74	1209	2588	2536	2503	2451	2418	2520	2435	100	745	500	1680	5	1	20000000	486	9.92	0.40	12	0.04	245.00	6146.00	3800	20230112	-36.05	2325	20231024	4.52	2555	-4.89	20240102	2410	0.83	20240103	3800	-36.05	20230112	2325	4.52	20231024	0.75	N	228340	500	100 억	148304	N	N	N	N
109	20240103	090930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2495	10	2	0.40	912810	368	2.07	2480	2495	2480	3230	1740	2485	2480.46	0.74	4	2588	2536	2503	2451	2418	2520	2435	100	745	500	1680	5	1	20000000	499	10.18	0.41	12	0.00	245.00	6146.00	3800	20230112	-34.34	2325	20231024	7.31	2555	-2.35	20240102	2470	1.01	20240102	3800	-34.34	20230112	2325	7.31	20231024	0.75	N	228340	500	100 억	148304	N	N	N	N
110	20240102	160927	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2485	-20	5	-0.80	44602915	17776	140.27	2530	2555	2470	3255	1755	2505	2509.16	0.74	-621	2548	2526	2488	2466	2428	2537	2477	100	750	500	1700	5	1	20000000	497	10.14	0.40	12	0.09	245.00	6146.00	3800	20230112	-34.61	2325	20231024	6.88	2555	-2.74	20240102	2470	0.61	20240102	3800	-34.61	20230112	2325	6.88	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N
111	20240102	150927	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2515	10	2	0.40	38394145	15278	120.56	2530	2555	2470	3255	1755	2505	2513.03	0.74	-614	2548	2526	2488	2466	2428	2537	2477	100	750	500	1700	5	1	20000000	503	10.27	0.41	12	0.08	245.00	6146.00	3800	20230112	-33.82	2325	20231024	8.17	2555	-1.57	20240102	2470	1.82	20240102	3800	-33.82	20230112	2325	8.17	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N
112	20240102	140928	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2525	20	2	0.80	25024325	9915	78.24	2530	2555	2510	3255	1755	2505	2523.89	0.74	144	2548	2526	2488	2466	2428	2537	2477	100	750	500	1700	5	1	20000000	505	10.31	0.41	12	0.05	245.00	6146.00	3800	20230112	-33.55	2325	20231024	8.60	2555	-1.17	20240102	2510	0.60	20240102	3800	-33.55	20230112	2325	8.60	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N
113	20240102	130923	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2530	25	2	1.00	23637665	9365	73.90	2530	2555	2510	3255	1755	2505	2524.04	0.74	396	2548	2526	2488	2466	2428	2537	2477	100	750	500	1700	5	1	20000000	506	10.33	0.41	12	0.05	245.00	6146.00	3800	20230112	-33.42	2325	20231024	8.82	2555	-0.98	20240102	2510	0.80	20240102	3800	-33.42	20230112	2325	8.82	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N
114	20240102	120921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2525	20	2	0.80	23410345	9275	73.19	2530	2555	2510	3255	1755	2505	2524.03	0.74	462	2548	2526	2488	2466	2428	2537	2477	100	750	500	1700	5	1	20000000	505	10.31	0.41	12	0.05	245.00	6146.00	3800	20230112	-33.55	2325	20231024	8.60	2555	-1.17	20240102	2510	0.60	20240102	3800	-33.55	20230112	2325	8.60	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N
115	20240102	110921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2520	15	2	0.60	22502365	8915	70.35	2530	2555	2510	3255	1755	2505	2524.10	0.74	495	2548	2526	2488	2466	2428	2537	2477	100	750	500	1700	5	1	20000000	504	10.29	0.41	12	0.04	245.00	6146.00	3800	20230112	-33.68	2325	20231024	8.39	2555	-1.37	20240102	2510	0.40	20240102	3800	-33.68	20230112	2325	8.39	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N
116	20240102	100912	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2555	50	2	2.00	9712240	3841	30.31	2530	2555	2510	3255	1755	2505	2528.57	0.74	-128	2548	2526	2488	2466	2428	2537	2477	100	750	500	1700	5	1	20000000	511	10.43	0.42	12	0.02	245.00	6146.00	3800	20230112	-32.76	2325	20231024	9.89	2555	0.00	20240102	2510	1.79	20240102	3800	-32.76	20230112	2325	9.89	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N
117	20240102	090901	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2505	0	3	0.00	0	0	0.00	0	0	0	3255	1755	2505	0.00	0.74	0	2548	2526	2488	2466	2428	2537	2477	100	750	500	1700	5	1	20000000	501	10.22	0.41	12	0.00	245.00	6146.00	3800	20230112	-34.08	2325	20231024	7.74	0	0.00	0	0	0.00	0	3800	-34.08	20230112	2325	7.74	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History