KissMeData/046970/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1771	-13	5	-0.73	461229165	259735	43.82	1786	1797	1753	2315	1249	1784	1775.77	0.84	0	44574	1832	1808	1778	1754	1724	1820	1766	219	531	500	1100	1	1	43824999	776	-16.40	1.44	12	0.59	-108.00	1234.00	2905	20230828	-39.04	1203	20230411	47.22	1945	-8.95	20240110	1686	5.04	20240117	2905	-39.04	20230828	1203	47.22	20230411	0.16	N	046970	500	219 억	368569	N	N	N	N
3	20240123	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	6	2	0.34	340221357	191931	32.38	1786	1795	1753	2315	1249	1784	1772.62	0.84	0	42963	1832	1808	1778	1754	1724	1820	1766	219	531	500	1100	1	1	43824999	784	-16.57	1.45	12	0.44	-108.00	1234.00	2905	20230828	-38.38	1203	20230411	48.79	1945	-7.97	20240110	1686	6.17	20240117	2905	-38.38	20230828	1203	48.79	20230411	0.16	N	046970	500	219 억	368569	N	N	N	N
4	20240123	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1785	1	2	0.06	236508281	133678	22.55	1786	1795	1753	2315	1249	1784	1769.24	0.84	0	7923	1832	1808	1778	1754	1724	1820	1766	219	531	500	1100	1	1	43824999	782	-16.53	1.45	12	0.31	-108.00	1234.00	2905	20230828	-38.55	1203	20230411	48.38	1945	-8.23	20240110	1686	5.87	20240117	2905	-38.55	20230828	1203	48.38	20230411	0.16	N	046970	500	219 억	368569	N	N	N	N
5	20240123	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1772	-12	5	-0.67	73322195	41554	7.01	1786	1789	1753	2315	1249	1784	1764.50	0.84	0	-10834	1832	1808	1778	1754	1724	1820	1766	219	531	500	1100	1	1	43824999	777	-16.41	1.44	12	0.09	-108.00	1234.00	2905	20230828	-39.00	1203	20230411	47.30	1945	-8.89	20240110	1686	5.10	20240117	2905	-39.00	20230828	1203	47.30	20230411	0.16	N	046970	500	219 억	368569	N	N	N	N
6	20240119	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1752	17	2	0.98	521596169	296638	101.09	1735	1775	1730	2255	1215	1735	1758.36	0.60	0	21176	1757	1745	1723	1711	1689	1752	1718	219	520	500	1070	1	1	43824999	768	-16.22	1.42	12	0.68	-108.00	1234.00	2905	20230828	-39.69	1203	20230411	45.64	1945	-9.92	20240110	1686	3.91	20240117	2905	-39.69	20230828	1203	45.64	20230411	0.26	N	046970	500	219 억	264813	N	N	N	N
7	20240119	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	18	2	1.04	493206608	280442	95.57	1735	1775	1730	2255	1215	1735	1758.68	0.60	0	21372	1757	1745	1723	1711	1689	1752	1718	219	520	500	1070	1	1	43824999	768	-16.23	1.42	12	0.64	-108.00	1234.00	2905	20230828	-39.66	1203	20230411	45.72	1945	-9.87	20240110	1686	3.97	20240117	2905	-39.66	20230828	1203	45.72	20230411	0.26	N	046970	500	219 억	264813	N	N	N	N
8	20240119	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	21	2	1.21	447744323	254520	86.74	1735	1775	1730	2255	1215	1735	1759.17	0.60	0	24240	1757	1745	1723	1711	1689	1752	1718	219	520	500	1070	1	1	43824999	770	-16.26	1.42	12	0.58	-108.00	1234.00	2905	20230828	-39.55	1203	20230411	45.97	1945	-9.72	20240110	1686	4.15	20240117	2905	-39.55	20230828	1203	45.97	20230411	0.26	N	046970	500	219 억	264813	N	N	N	N
9	20240119	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	25	2	1.44	403401424	229203	78.11	1735	1775	1730	2255	1215	1735	1760.02	0.60	0	32268	1757	1745	1723	1711	1689	1752	1718	219	520	500	1070	1	1	43824999	771	-16.30	1.43	12	0.52	-108.00	1234.00	2905	20230828	-39.41	1203	20230411	46.30	1945	-9.51	20240110	1686	4.39	20240117	2905	-39.41	20230828	1203	46.30	20230411	0.26	N	046970	500	219 억	264813	N	N	N	N
10	20240119	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	21	2	1.21	360705611	204875	69.82	1735	1775	1730	2255	1215	1735	1760.61	0.60	0	40034	1757	1745	1723	1711	1689	1752	1718	219	520	500	1070	1	1	43824999	770	-16.26	1.42	12	0.47	-108.00	1234.00	2905	20230828	-39.55	1203	20230411	45.97	1945	-9.72	20240110	1686	4.15	20240117	2905	-39.55	20230828	1203	45.97	20230411	0.26	N	046970	500	219 억	264813	N	N	N	N
11	20240119	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	21	2	1.21	325035652	184562	62.90	1735	1775	1730	2255	1215	1735	1761.12	0.60	0	49995	1757	1745	1723	1711	1689	1752	1718	219	520	500	1070	1	1	43824999	770	-16.26	1.42	12	0.42	-108.00	1234.00	2905	20230828	-39.55	1203	20230411	45.97	1945	-9.72	20240110	1686	4.15	20240117	2905	-39.55	20230828	1203	45.97	20230411	0.26	N	046970	500	219 억	264813	N	N	N	N
12	20240119	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1773	38	2	2.19	228033669	129545	44.15	1735	1775	1730	2255	1215	1735	1760.27	0.60	0	42120	1757	1745	1723	1711	1689	1752	1718	219	520	500	1070	1	1	43824999	777	-16.42	1.44	12	0.30	-108.00	1234.00	2905	20230828	-38.97	1203	20230411	47.38	1945	-8.84	20240110	1686	5.16	20240117	2905	-38.97	20230828	1203	47.38	20230411	0.26	N	046970	500	219 억	264813	N	N	N	N
13	20240119	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1744	9	2	0.52	17448037	10044	3.42	1735	1744	1730	2255	1215	1735	1737.16	0.60	0	1788	1757	1745	1723	1711	1689	1752	1718	219	520	500	1070	1	1	43824999	764	-16.15	1.41	12	0.02	-108.00	1234.00	2905	20230828	-39.97	1203	20230411	44.97	1945	-10.33	20240110	1686	3.44	20240117	2905	-39.97	20230828	1203	44.97	20230411	0.26	N	046970	500	219 억	264813	N	N	N	N
14	20240118	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1735	26	2	1.52	501927625	292072	50.54	1709	1735	1701	2220	1197	1709	1718.48	0.52	0	37178	1815	1762	1724	1671	1633	1743	1652	219	511	500	1050	1	1	43824999	760	-16.06	1.41	12	0.67	-108.00	1234.00	2905	20230828	-40.28	1203	20230411	44.22	1945	-10.80	20240110	1686	2.91	20240117	2905	-40.28	20230828	1203	44.22	20230411	0.27	N	046970	500	219 억	227643	N	N	N	N
15	20240118	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1721	12	2	0.70	458133130	266777	46.16	1709	1731	1701	2220	1197	1709	1717.29	0.52	0	36837	1815	1762	1724	1671	1633	1743	1652	219	511	500	1050	1	1	43824999	754	-15.94	1.39	12	0.61	-108.00	1234.00	2905	20230828	-40.76	1203	20230411	43.06	1945	-11.52	20240110	1686	2.08	20240117	2905	-40.76	20230828	1203	43.06	20230411	0.27	N	046970	500	219 억	227643	N	N	N	N
16	20240118	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	1	2	0.06	417313477	242969	42.04	1709	1731	1701	2220	1197	1709	1717.56	0.52	0	27424	1815	1762	1724	1671	1633	1743	1652	219	511	500	1050	1	1	43824999	749	-15.83	1.39	12	0.55	-108.00	1234.00	2905	20230828	-41.14	1203	20230411	42.14	1945	-12.08	20240110	1686	1.42	20240117	2905	-41.14	20230828	1203	42.14	20230411	0.27	N	046970	500	219 억	227643	N	N	N	N
17	20240118	130510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	16	2	0.94	313836858	182590	31.60	1709	1731	1701	2220	1197	1709	1718.81	0.52	0	31070	1815	1762	1724	1671	1633	1743	1652	219	511	500	1050	1	1	43824999	756	-15.97	1.40	12	0.42	-108.00	1234.00	2905	20230828	-40.62	1203	20230411	43.39	1945	-11.31	20240110	1686	2.31	20240117	2905	-40.62	20230828	1203	43.39	20230411	0.27	N	046970	500	219 억	227643	N	N	N	N
18	20240118	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	10	2	0.59	262947387	152959	26.47	1709	1731	1701	2220	1197	1709	1719.07	0.52	0	28438	1815	1762	1724	1671	1633	1743	1652	219	511	500	1050	1	1	43824999	753	-15.92	1.39	12	0.35	-108.00	1234.00	2905	20230828	-40.83	1203	20230411	42.89	1945	-11.62	20240110	1686	1.96	20240117	2905	-40.83	20230828	1203	42.89	20230411	0.27	N	046970	500	219 억	227643	N	N	N	N
19	20240118	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	17	2	0.99	202470869	117890	20.40	1709	1731	1701	2220	1197	1709	1717.46	0.52	0	29530	1815	1762	1724	1671	1633	1743	1652	219	511	500	1050	1	1	43824999	756	-15.98	1.40	12	0.27	-108.00	1234.00	2905	20230828	-40.59	1203	20230411	43.47	1945	-11.26	20240110	1686	2.37	20240117	2905	-40.59	20230828	1203	43.47	20230411	0.27	N	046970	500	219 억	227643	N	N	N	N
20	20240118	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	8	2	0.47	87380338	51062	8.84	1709	1730	1701	2220	1197	1709	1711.26	0.52	0	13590	1815	1762	1724	1671	1633	1743	1652	219	511	500	1050	1	1	43824999	752	-15.90	1.39	12	0.12	-108.00	1234.00	2905	20230828	-40.90	1203	20230411	42.73	1945	-11.72	20240110	1686	1.84	20240117	2905	-40.90	20230828	1203	42.73	20230411	0.27	N	046970	500	219 억	227643	N	N	N	N
21	20240118	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1723	14	2	0.82	11115056	6477	1.12	1709	1730	1709	2220	1197	1709	1716.08	0.52	0	-270	1815	1762	1724	1671	1633	1743	1652	219	511	500	1050	1	1	43824999	755	-15.95	1.40	12	0.01	-108.00	1234.00	2905	20230828	-40.69	1203	20230411	43.23	1945	-11.41	20240110	1686	2.19	20240117	2905	-40.69	20230828	1203	43.23	20230411	0.27	N	046970	500	219 억	227643	N	N	N	N
22	20240117	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	-51	5	-2.90	984241447	576543	135.18	1753	1777	1686	2285	1232	1760	1707.14	0.65	0	-59299	1848	1803	1774	1729	1700	1789	1715	219	525	500	1090	1	1	43824999	749	-15.82	1.38	12	1.32	-108.00	1234.00	2905	20230828	-41.17	1203	20230411	42.06	1945	-12.13	20240110	1686	1.36	20240117	2905	-41.17	20230828	1203	42.06	20230411	0.28	N	046970	500	219 억	286193	N	N	N	N
23	20240117	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	-55	5	-3.12	954347165	559000	131.07	1753	1777	1686	2285	1232	1760	1707.24	0.65	0	-57521	1848	1803	1774	1729	1700	1789	1715	219	525	500	1090	1	1	43824999	747	-15.79	1.38	12	1.28	-108.00	1234.00	2905	20230828	-41.31	1203	20230411	41.73	1945	-12.34	20240110	1686	1.13	20240117	2905	-41.31	20230828	1203	41.73	20230411	0.28	N	046970	500	219 억	286193	N	N	N	N
24	20240117	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	-53	5	-3.01	910392765	533328	125.05	1753	1777	1686	2285	1232	1760	1707.00	0.65	0	-51869	1848	1803	1774	1729	1700	1789	1715	219	525	500	1090	1	1	43824999	748	-15.81	1.38	12	1.22	-108.00	1234.00	2905	20230828	-41.24	1203	20230411	41.90	1945	-12.24	20240110	1686	1.25	20240117	2905	-41.24	20230828	1203	41.90	20230411	0.28	N	046970	500	219 억	286193	N	N	N	N
25	20240117	130510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-70	5	-3.98	806857900	472378	110.76	1753	1777	1686	2285	1232	1760	1708.08	0.65	0	-57632	1848	1803	1774	1729	1700	1789	1715	219	525	500	1090	1	1	43824999	741	-15.65	1.37	12	1.08	-108.00	1234.00	2905	20230828	-41.82	1203	20230411	40.48	1945	-13.11	20240110	1686	0.24	20240117	2905	-41.82	20230828	1203	40.48	20230411	0.28	N	046970	500	219 억	286193	N	N	N	N
26	20240117	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	-69	5	-3.92	724096306	423398	99.27	1753	1777	1686	2285	1232	1760	1710.20	0.65	0	-51920	1848	1803	1774	1729	1700	1789	1715	219	525	500	1090	1	1	43824999	741	-15.66	1.37	12	0.97	-108.00	1234.00	2905	20230828	-41.79	1203	20230411	40.57	1945	-13.06	20240110	1686	0.30	20240117	2905	-41.79	20230828	1203	40.57	20230411	0.28	N	046970	500	219 억	286193	N	N	N	N
27	20240117	110511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	-55	5	-3.12	490373766	285657	66.98	1753	1777	1703	2285	1232	1760	1716.65	0.65	0	-8140	1848	1803	1774	1729	1700	1789	1715	219	525	500	1090	1	1	43824999	747	-15.79	1.38	12	0.65	-108.00	1234.00	2905	20230828	-41.31	1203	20230411	41.73	1945	-12.34	20240110	1703	0.12	20240117	2905	-41.31	20230828	1203	41.73	20230411	0.28	N	046970	500	219 억	286193	N	N	N	N
28	20240117	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	-50	5	-2.84	352450906	204798	48.02	1753	1777	1705	2285	1232	1760	1720.97	0.65	0	-20917	1848	1803	1774	1729	1700	1789	1715	219	525	500	1090	1	1	43824999	749	-15.83	1.39	12	0.47	-108.00	1234.00	2905	20230828	-41.14	1203	20230411	42.14	1945	-12.08	20240110	1705	0.29	20240117	2905	-41.14	20230828	1203	42.14	20230411	0.28	N	046970	500	219 억	286193	N	N	N	N
29	20240117	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	-4	5	-0.23	4700018	2671	0.63	1753	1777	1753	2285	1232	1760	1759.65	0.65	0	-583	1848	1803	1774	1729	1700	1789	1715	219	525	500	1090	1	1	43824999	770	-16.26	1.42	12	0.01	-108.00	1234.00	2905	20230828	-39.55	1203	20230411	45.97	1945	-9.72	20240110	1731	1.44	20240102	2905	-39.55	20230828	1203	45.97	20230411	0.28	N	046970	500	219 억	286193	N	N	N	N
30	20240116	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	-19	5	-1.07	745751035	422878	81.48	1768	1819	1745	2310	1246	1779	1763.54	0.82	0	-73638	1839	1809	1789	1759	1739	1799	1749	219	531	500	1100	1	1	43824999	771	-16.30	1.43	12	0.96	-108.00	1234.00	2905	20230828	-39.41	1203	20230411	46.30	1945	-9.51	20240110	1731	1.68	20240102	2905	-39.41	20230828	1203	46.30	20230411	0.28	N	046970	500	219 억	359831	N	N	N	N
31	20240116	150508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	-23	5	-1.29	701526978	397718	76.63	1768	1819	1745	2310	1246	1779	1763.88	0.82	0	-66095	1839	1809	1789	1759	1739	1799	1749	219	531	500	1100	1	1	43824999	770	-16.26	1.42	12	0.91	-108.00	1234.00	2905	20230828	-39.55	1203	20230411	45.97	1945	-9.72	20240110	1731	1.44	20240102	2905	-39.55	20230828	1203	45.97	20230411	0.28	N	046970	500	219 억	359831	N	N	N	N
32	20240116	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	-15	5	-0.84	599029338	339437	65.40	1768	1819	1745	2310	1246	1779	1764.77	0.82	0	-57597	1839	1809	1789	1759	1739	1799	1749	219	531	500	1100	1	1	43824999	773	-16.33	1.43	12	0.77	-108.00	1234.00	2905	20230828	-39.28	1203	20230411	46.63	1945	-9.31	20240110	1731	1.91	20240102	2905	-39.28	20230828	1203	46.63	20230411	0.28	N	046970	500	219 억	359831	N	N	N	N
33	20240116	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1763	-16	5	-0.90	561230963	318012	61.27	1768	1819	1745	2310	1246	1779	1764.80	0.82	0	-51587	1839	1809	1789	1759	1739	1799	1749	219	531	500	1100	1	1	43824999	773	-16.32	1.43	12	0.73	-108.00	1234.00	2905	20230828	-39.31	1203	20230411	46.55	1945	-9.36	20240110	1731	1.85	20240102	2905	-39.31	20230828	1203	46.55	20230411	0.28	N	046970	500	219 억	359831	N	N	N	N
34	20240116	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1758	-21	5	-1.18	523739990	296766	57.18	1768	1819	1745	2310	1246	1779	1764.82	0.82	0	-48846	1839	1809	1789	1759	1739	1799	1749	219	531	500	1100	1	1	43824999	770	-16.28	1.42	12	0.68	-108.00	1234.00	2905	20230828	-39.48	1203	20230411	46.13	1945	-9.61	20240110	1731	1.56	20240102	2905	-39.48	20230828	1203	46.13	20230411	0.28	N	046970	500	219 억	359831	N	N	N	N
35	20240116	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1758	-21	5	-1.18	481246341	272638	52.53	1768	1819	1745	2310	1246	1779	1765.14	0.82	0	-45913	1839	1809	1789	1759	1739	1799	1749	219	531	500	1100	1	1	43824999	770	-16.28	1.42	12	0.62	-108.00	1234.00	2905	20230828	-39.48	1203	20230411	46.13	1945	-9.61	20240110	1731	1.56	20240102	2905	-39.48	20230828	1203	46.13	20230411	0.28	N	046970	500	219 억	359831	N	N	N	N
36	20240116	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1749	-30	5	-1.69	338474862	191181	36.84	1768	1819	1748	2310	1246	1779	1770.44	0.82	0	-75590	1839	1809	1789	1759	1739	1799	1749	219	531	500	1100	1	1	43824999	766	-16.19	1.42	12	0.44	-108.00	1234.00	2905	20230828	-39.79	1203	20230411	45.39	1945	-10.08	20240110	1731	1.04	20240102	2905	-39.79	20230828	1203	45.39	20230411	0.28	N	046970	500	219 억	359831	N	N	N	N
37	20240116	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	-9	5	-0.51	52073522	29501	5.68	1768	1780	1756	2310	1246	1779	1765.08	0.82	0	11138	1839	1809	1789	1759	1739	1799	1749	219	531	500	1100	1	1	43824999	776	-16.39	1.43	12	0.07	-108.00	1234.00	2905	20230828	-39.07	1203	20230411	47.13	1945	-9.00	20240110	1731	2.25	20240102	2905	-39.07	20230828	1203	47.13	20230411	0.28	N	046970	500	219 억	359831	N	N	N	N
38	20240115	160506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1779	-41	5	-2.25	919580779	514750	74.48	1800	1819	1769	2365	1274	1820	1786.46	0.62	-11541	86266	1911	1865	1842	1796	1773	1854	1785	219	545	500	1120	1	1	43824999	780	-16.47	1.44	12	1.17	-108.00	1234.00	2905	20230828	-38.76	1203	20230411	47.88	1945	-8.53	20240110	1731	2.77	20240102	2905	-38.76	20230828	1203	47.88	20230411	0.29	N	046970	500	219 억	272432	N	N	N	N
39	20240115	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1783	-37	5	-2.03	867340582	485405	70.23	1800	1819	1769	2365	1274	1820	1786.84	0.62	-11541	86831	1911	1865	1842	1796	1773	1854	1785	219	545	500	1120	1	1	43824999	781	-16.51	1.44	12	1.11	-108.00	1234.00	2905	20230828	-38.62	1203	20230411	48.21	1945	-8.33	20240110	1731	3.00	20240102	2905	-38.62	20230828	1203	48.21	20230411	0.29	N	046970	500	219 억	272432	N	N	N	N
40	20240115	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1787	-33	5	-1.81	759374303	424790	61.46	1800	1819	1769	2365	1274	1820	1787.65	0.62	-11541	90827	1911	1865	1842	1796	1773	1854	1785	219	545	500	1120	1	1	43824999	783	-16.55	1.45	12	0.97	-108.00	1234.00	2905	20230828	-38.49	1203	20230411	48.55	1945	-8.12	20240110	1731	3.24	20240102	2905	-38.49	20230828	1203	48.55	20230411	0.29	N	046970	500	219 억	272432	N	N	N	N
41	20240115	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1783	-37	5	-2.03	658764270	368350	53.30	1800	1819	1769	2365	1274	1820	1788.42	0.62	-11541	87426	1911	1865	1842	1796	1773	1854	1785	219	545	500	1120	1	1	43824999	781	-16.51	1.44	12	0.84	-108.00	1234.00	2905	20230828	-38.62	1203	20230411	48.21	1945	-8.33	20240110	1731	3.00	20240102	2905	-38.62	20230828	1203	48.21	20230411	0.29	N	046970	500	219 억	272432	N	N	N	N
42	20240115	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1791	-29	5	-1.59	500150033	279556	40.45	1800	1819	1769	2365	1274	1820	1789.09	0.62	-11541	53054	1911	1865	1842	1796	1773	1854	1785	219	545	500	1120	1	1	43824999	785	-16.58	1.45	12	0.64	-108.00	1234.00	2905	20230828	-38.35	1203	20230411	48.88	1945	-7.92	20240110	1731	3.47	20240102	2905	-38.35	20230828	1203	48.88	20230411	0.29	N	046970	500	219 억	272432	N	N	N	N
43	20240115	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1784	-36	5	-1.98	422496199	236121	34.16	1800	1819	1769	2365	1274	1820	1789.32	0.62	-11541	40400	1911	1865	1842	1796	1773	1854	1785	219	545	500	1120	1	1	43824999	782	-16.52	1.45	12	0.54	-108.00	1234.00	2905	20230828	-38.59	1203	20230411	48.30	1945	-8.28	20240110	1731	3.06	20240102	2905	-38.59	20230828	1203	48.30	20230411	0.29	N	046970	500	219 억	272432	N	N	N	N
44	20240115	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1797	-23	5	-1.26	265265611	148293	21.46	1800	1819	1769	2365	1274	1820	1788.79	0.62	-11541	42232	1911	1865	1842	1796	1773	1854	1785	219	545	500	1120	1	1	43824999	788	-16.64	1.46	12	0.34	-108.00	1234.00	2905	20230828	-38.14	1203	20230411	49.38	1945	-7.61	20240110	1731	3.81	20240102	2905	-38.14	20230828	1203	49.38	20230411	0.29	N	046970	500	219 억	272432	N	N	N	N
45	20240115	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1780	-40	5	-2.20	105013145	58960	8.53	1800	1819	1769	2365	1274	1820	1781.09	0.62	-11541	6813	1911	1865	1842	1796	1773	1854	1785	219	545	500	1120	1	1	43824999	780	-16.48	1.44	12	0.13	-108.00	1234.00	2905	20230828	-38.73	1203	20230411	47.96	1945	-8.48	20240110	1731	2.83	20240102	2905	-38.73	20230828	1203	47.96	20230411	0.29	N	046970	500	219 억	272432	N	N	N	N
46	20240112	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1820	-60	5	-3.19	1259599002	686386	45.70	1883	1888	1819	2440	1316	1880	1835.08	0.73	0	-34607	2000	1940	1880	1820	1760	1970	1850	219	560	500	1160	1	1	43824999	798	-16.85	1.47	12	1.57	-108.00	1234.00	2905	20230828	-37.35	1203	20230411	51.29	1945	-6.43	20240110	1731	5.14	20240102	2905	-37.35	20230828	1203	51.29	20230411	0.30	N	046970	500	219 억	320131	N	N	N	N
47	20240112	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1829	-51	5	-2.71	1221752469	665602	44.31	1883	1888	1819	2440	1316	1880	1835.51	0.73	0	-39215	2000	1940	1880	1820	1760	1970	1850	219	560	500	1160	1	1	43824999	802	-16.94	1.48	12	1.52	-108.00	1234.00	2905	20230828	-37.04	1203	20230411	52.04	1945	-5.96	20240110	1731	5.66	20240102	2905	-37.04	20230828	1203	52.04	20230411	0.30	N	046970	500	219 억	320131	N	N	N	N
48	20240112	140505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1825	-55	5	-2.93	1111610021	605254	40.29	1883	1888	1819	2440	1316	1880	1836.55	0.73	0	-31682	2000	1940	1880	1820	1760	1970	1850	219	560	500	1160	1	1	43824999	800	-16.90	1.48	12	1.38	-108.00	1234.00	2905	20230828	-37.18	1203	20230411	51.70	1945	-6.17	20240110	1731	5.43	20240102	2905	-37.18	20230828	1203	51.70	20230411	0.30	N	046970	500	219 억	320131	N	N	N	N
49	20240112	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1826	-54	5	-2.87	979429784	532736	35.47	1883	1888	1820	2440	1316	1880	1838.43	0.73	0	-25779	2000	1940	1880	1820	1760	1970	1850	219	560	500	1160	1	1	43824999	800	-16.91	1.48	12	1.22	-108.00	1234.00	2905	20230828	-37.14	1203	20230411	51.79	1945	-6.12	20240110	1731	5.49	20240102	2905	-37.14	20230828	1203	51.79	20230411	0.30	N	046970	500	219 억	320131	N	N	N	N
50	20240112	120505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1826	-54	5	-2.87	779672940	423175	28.17	1883	1888	1824	2440	1316	1880	1842.37	0.73	0	-20591	2000	1940	1880	1820	1760	1970	1850	219	560	500	1160	1	1	43824999	800	-16.91	1.48	12	0.97	-108.00	1234.00	2905	20230828	-37.14	1203	20230411	51.79	1945	-6.12	20240110	1731	5.49	20240102	2905	-37.14	20230828	1203	51.79	20230411	0.30	N	046970	500	219 억	320131	N	N	N	N
51	20240112	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1833	-47	5	-2.50	679156997	368210	24.51	1883	1888	1824	2440	1316	1880	1844.41	0.73	0	-8425	2000	1940	1880	1820	1760	1970	1850	219	560	500	1160	1	1	43824999	803	-16.97	1.49	12	0.84	-108.00	1234.00	2905	20230828	-36.90	1203	20230411	52.37	1945	-5.76	20240110	1731	5.89	20240102	2905	-36.90	20230828	1203	52.37	20230411	0.30	N	046970	500	219 억	320131	N	N	N	N
52	20240112	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1826	-54	5	-2.87	548250689	296693	19.75	1883	1888	1826	2440	1316	1880	1847.79	0.73	0	-31732	2000	1940	1880	1820	1760	1970	1850	219	560	500	1160	1	1	43824999	800	-16.91	1.48	12	0.68	-108.00	1234.00	2905	20230828	-37.14	1203	20230411	51.79	1945	-6.12	20240110	1731	5.49	20240102	2905	-37.14	20230828	1203	51.79	20230411	0.30	N	046970	500	219 억	320131	N	N	N	N
53	20240112	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1875	-5	5	-0.27	67539451	35924	2.39	1883	1888	1871	2440	1316	1880	1880.07	0.73	0	-18331	2000	1940	1880	1820	1760	1970	1850	219	560	500	1160	1	1	43824999	822	-17.36	1.52	12	0.08	-108.00	1234.00	2905	20230828	-35.46	1203	20230411	55.86	1945	-3.60	20240110	1731	8.32	20240102	2905	-35.46	20230828	1203	55.86	20230411	0.30	N	046970	500	219 억	320131	N	N	N	N
54	20240111	160501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	6	2	0.32	2814428539	1494525	54.02	1874	1940	1820	2435	1312	1874	1883.16	0.61	-15573	60201	2004	1938	1879	1813	1754	1972	1847	219	561	500	1160	1	1	43824999	824	-17.41	1.52	12	3.41	-108.00	1234.00	2905	20230828	-35.28	1203	20230411	56.28	1945	-3.34	20240110	1731	8.61	20240102	2905	-35.28	20230828	1203	56.28	20230411	0.29	N	046970	500	219 억	267889	N	N	N	N
55	20240111	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1877	3	2	0.16	2670478391	1417825	51.25	1874	1940	1820	2435	1312	1874	1883.50	0.61	-15573	35826	2004	1938	1879	1813	1754	1972	1847	219	561	500	1160	1	1	43824999	823	-17.38	1.52	12	3.24	-108.00	1234.00	2905	20230828	-35.39	1203	20230411	56.03	1945	-3.50	20240110	1731	8.43	20240102	2905	-35.39	20230828	1203	56.03	20230411	0.29	N	046970	500	219 억	267889	N	N	N	N
56	20240111	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1881	7	2	0.37	2549072925	1353167	48.91	1874	1940	1820	2435	1312	1874	1883.78	0.61	-15573	38466	2004	1938	1879	1813	1754	1972	1847	219	561	500	1160	1	1	43824999	824	-17.42	1.52	12	3.09	-108.00	1234.00	2905	20230828	-35.25	1203	20230411	56.36	1945	-3.29	20240110	1731	8.67	20240102	2905	-35.25	20230828	1203	56.36	20230411	0.29	N	046970	500	219 억	267889	N	N	N	N
57	20240111	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1861	-13	5	-0.69	2204900612	1168904	42.25	1874	1940	1820	2435	1312	1874	1886.30	0.61	-15573	42396	2004	1938	1879	1813	1754	1972	1847	219	561	500	1160	1	1	43824999	816	-17.23	1.51	12	2.67	-108.00	1234.00	2905	20230828	-35.94	1203	20230411	54.70	1945	-4.32	20240110	1731	7.51	20240102	2905	-35.94	20230828	1203	54.70	20230411	0.29	N	046970	500	219 억	267889	N	N	N	N
58	20240111	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1878	4	2	0.21	1988673991	1053039	38.06	1874	1940	1820	2435	1312	1874	1888.51	0.61	-15573	70108	2004	1938	1879	1813	1754	1972	1847	219	561	500	1160	1	1	43824999	823	-17.39	1.52	12	2.40	-108.00	1234.00	2905	20230828	-35.35	1203	20230411	56.11	1945	-3.44	20240110	1731	8.49	20240102	2905	-35.35	20230828	1203	56.11	20230411	0.29	N	046970	500	219 억	267889	N	N	N	N
59	20240111	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1883	9	2	0.48	1829147346	967911	34.99	1874	1940	1820	2435	1312	1874	1889.79	0.61	-15573	51979	2004	1938	1879	1813	1754	1972	1847	219	561	500	1160	1	1	43824999	825	-17.44	1.53	12	2.21	-108.00	1234.00	2905	20230828	-35.18	1203	20230411	56.53	1945	-3.19	20240110	1731	8.78	20240102	2905	-35.18	20230828	1203	56.53	20230411	0.29	N	046970	500	219 억	267889	N	N	N	N
60	20240111	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1896	22	2	1.17	1386954183	732852	26.49	1874	1940	1820	2435	1312	1874	1892.54	0.61	-15573	34230	2004	1938	1879	1813	1754	1972	1847	219	561	500	1160	1	1	43824999	831	-17.56	1.54	12	1.67	-108.00	1234.00	2905	20230828	-34.73	1203	20230411	57.61	1945	-2.52	20240110	1731	9.53	20240102	2905	-34.73	20230828	1203	57.61	20230411	0.29	N	046970	500	219 억	267889	N	N	N	N
61	20240111	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1853	-21	5	-1.12	138590248	74735	2.70	1874	1875	1820	2435	1312	1874	1854.42	0.61	-15573	-3112	2004	1938	1879	1813	1754	1972	1847	219	561	500	1160	1	1	43824999	812	-17.16	1.50	12	0.17	-108.00	1234.00	2905	20230828	-36.21	1203	20230411	54.03	1945	-4.73	20240110	1731	7.05	20240102	2905	-36.21	20230828	1203	54.03	20230411	0.29	N	046970	500	219 억	267889	N	N	N	N
62	20240110	160500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1874	21	2	1.13	5193516672	2748368	243.67	1870	1945	1820	2405	1298	1853	1889.70	0.72	-24443	-23264	1955	1904	1869	1818	1783	1886	1800	219	552	500	1140	1	1	43824999	821	-17.35	1.52	12	6.27	-108.00	1234.00	2905	20230828	-35.49	1115	20230104	68.07	1945	-3.65	20240110	1731	8.26	20240102	2905	-35.49	20230828	1203	55.78	20230411	0.29	N	046970	500	219 억	315822	N	N	N	N
63	20240110	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1876	23	2	1.24	5066735090	2680656	237.67	1870	1945	1820	2405	1298	1853	1890.12	0.72	-24443	-19399	1955	1904	1869	1818	1783	1886	1800	219	552	500	1140	1	1	43824999	822	-17.37	1.52	12	6.12	-108.00	1234.00	2905	20230828	-35.42	1115	20230104	68.25	1945	-3.55	20240110	1731	8.38	20240102	2905	-35.42	20230828	1203	55.94	20230411	0.29	N	046970	500	219 억	315822	N	N	N	N
64	20240110	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1909	56	2	3.02	3937998102	2083881	184.76	1870	1945	1820	2405	1298	1853	1889.76	0.72	-24443	124228	1955	1904	1869	1818	1783	1886	1800	219	552	500	1140	1	1	43824999	837	-17.68	1.55	12	4.76	-108.00	1234.00	2905	20230828	-34.29	1115	20230104	71.21	1945	-1.85	20240110	1731	10.28	20240102	2905	-34.29	20230828	1203	58.69	20230411	0.29	N	046970	500	219 억	315822	N	N	N	N
65	20240110	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	44	2	2.37	2878527676	1529624	135.62	1870	1915	1820	2405	1298	1853	1881.87	0.72	-24443	86297	1955	1904	1869	1818	1783	1886	1800	219	552	500	1140	1	1	43824999	831	-17.56	1.54	12	3.49	-108.00	1234.00	2905	20230828	-34.70	1115	20230104	70.13	1920	-1.20	20240109	1731	9.59	20240102	2905	-34.70	20230828	1203	57.69	20230411	0.29	N	046970	500	219 억	315822	N	N	N	N
66	20240110	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1915	62	2	3.35	2401162833	1278166	113.32	1870	1915	1820	2405	1298	1853	1878.62	0.72	-24443	80291	1955	1904	1869	1818	1783	1886	1800	219	552	500	1140	1	1	43824999	839	-17.73	1.55	12	2.92	-108.00	1234.00	2905	20230828	-34.08	1115	20230104	71.75	1920	-0.26	20240109	1731	10.63	20240102	2905	-34.08	20230828	1203	59.19	20230411	0.29	N	046970	500	219 억	315822	N	N	N	N
67	20240110	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1876	23	2	1.24	1293895538	695259	61.64	1870	1892	1820	2405	1298	1853	1861.04	0.72	-24443	51407	1955	1904	1869	1818	1783	1886	1800	219	552	500	1140	1	1	43824999	822	-17.37	1.52	12	1.59	-108.00	1234.00	2905	20230828	-35.42	1115	20230104	68.25	1920	-2.29	20240109	1731	8.38	20240102	2905	-35.42	20230828	1203	55.94	20230411	0.29	N	046970	500	219 억	315822	N	N	N	N
68	20240110	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1848	-5	5	-0.27	637254180	343990	30.50	1870	1873	1820	2405	1298	1853	1852.54	0.72	-24443	-909	1955	1904	1869	1818	1783	1886	1800	219	552	500	1140	1	1	43824999	810	-17.11	1.50	12	0.78	-108.00	1234.00	2905	20230828	-36.39	1115	20230104	65.74	1920	-3.75	20240109	1731	6.76	20240102	2905	-36.39	20230828	1203	53.62	20230411	0.29	N	046970	500	219 억	315822	N	N	N	N
69	20240110	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1851	-2	5	-0.11	77519347	41673	3.69	1870	1873	1851	2405	1298	1853	1860.32	0.72	-24443	-18378	1955	1904	1869	1818	1783	1886	1800	219	552	500	1140	1	1	43824999	811	-17.14	1.50	12	0.10	-108.00	1234.00	2905	20230828	-36.28	1115	20230104	66.01	1920	-3.59	20240109	1731	6.93	20240102	2905	-36.28	20230828	1203	53.87	20230411	0.29	N	046970	500	219 억	315822	N	N	N	N
70	20240109	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1853	2	2	0.11	2086206333	1117048	95.69	1920	1920	1834	2405	1296	1851	1867.61	0.97	0	-84747	1905	1878	1824	1797	1743	1891	1810	219	554	500	1140	1	1	43824999	812	-17.16	1.50	12	2.55	-108.00	1234.00	2905	20230828	-36.21	1085	20230103	70.78	1920	-3.49	20240109	1731	7.05	20240102	2905	-36.21	20230828	1203	54.03	20230411	0.30	N	046970	500	219 억	424905	N	N	N	N
71	20240109	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1847	-4	5	-0.22	1983378140	1061486	90.93	1920	1920	1834	2405	1296	1851	1868.49	0.97	0	-101365	1905	1878	1824	1797	1743	1891	1810	219	554	500	1140	1	1	43824999	809	-17.10	1.50	12	2.42	-108.00	1234.00	2905	20230828	-36.42	1085	20230103	70.23	1920	-3.80	20240109	1731	6.70	20240102	2905	-36.42	20230828	1203	53.53	20230411	0.30	N	046970	500	219 억	424905	N	N	N	N
72	20240109	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1848	-3	5	-0.16	1874897259	1002760	85.90	1920	1920	1834	2405	1296	1851	1869.74	0.97	0	-103039	1905	1878	1824	1797	1743	1891	1810	219	554	500	1140	1	1	43824999	810	-17.11	1.50	12	2.29	-108.00	1234.00	2905	20230828	-36.39	1085	20230103	70.32	1920	-3.75	20240109	1731	6.76	20240102	2905	-36.39	20230828	1203	53.62	20230411	0.30	N	046970	500	219 억	424905	N	N	N	N
73	20240109	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1845	-6	5	-0.32	1821301545	973753	83.42	1920	1920	1834	2405	1296	1851	1870.39	0.97	0	-102960	1905	1878	1824	1797	1743	1891	1810	219	554	500	1140	1	1	43824999	809	-17.08	1.50	12	2.22	-108.00	1234.00	2905	20230828	-36.49	1085	20230103	70.05	1920	-3.91	20240109	1731	6.59	20240102	2905	-36.49	20230828	1203	53.37	20230411	0.30	N	046970	500	219 억	424905	N	N	N	N
74	20240109	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1852	1	2	0.05	1730184854	924464	79.20	1920	1920	1834	2405	1296	1851	1871.55	0.97	0	-108250	1905	1878	1824	1797	1743	1891	1810	219	554	500	1140	1	1	43824999	812	-17.15	1.50	12	2.11	-108.00	1234.00	2905	20230828	-36.25	1085	20230103	70.69	1920	-3.54	20240109	1731	6.99	20240102	2905	-36.25	20230828	1203	53.95	20230411	0.30	N	046970	500	219 억	424905	N	N	N	N
75	20240109	110500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1851	0	3	0.00	1592147920	849846	72.80	1920	1920	1834	2405	1296	1851	1873.45	0.97	0	-122998	1905	1878	1824	1797	1743	1891	1810	219	554	500	1140	1	1	43824999	811	-17.14	1.50	12	1.94	-108.00	1234.00	2905	20230828	-36.28	1085	20230103	70.60	1920	-3.59	20240109	1731	6.93	20240102	2905	-36.28	20230828	1203	53.87	20230411	0.30	N	046970	500	219 억	424905	N	N	N	N
76	20240109	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1852	1	2	0.05	1334481384	710331	60.85	1920	1920	1841	2405	1296	1851	1878.68	0.97	0	-156706	1905	1878	1824	1797	1743	1891	1810	219	554	500	1140	1	1	43824999	812	-17.15	1.50	12	1.62	-108.00	1234.00	2905	20230828	-36.25	1085	20230103	70.69	1920	-3.54	20240109	1731	6.99	20240102	2905	-36.25	20230828	1203	53.95	20230411	0.30	N	046970	500	219 억	424905	N	N	N	N
77	20240109	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1867	16	2	0.86	643033288	339070	29.05	1920	1920	1865	2405	1296	1851	1896.46	0.97	0	-110409	1905	1878	1824	1797	1743	1891	1810	219	554	500	1140	1	1	43824999	818	-17.29	1.51	12	0.77	-108.00	1234.00	2905	20230828	-35.73	1085	20230103	72.07	1920	-2.76	20240109	1731	7.86	20240102	2905	-35.73	20230828	1203	55.20	20230411	0.30	N	046970	500	219 억	424905	N	N	N	N
78	20240108	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1851	65	2	3.64	1956644624	1074653	140.55	1791	1851	1770	2320	1251	1786	1820.53	0.72	-15333	115492	1866	1825	1794	1753	1722	1810	1738	219	534	500	1100	1	1	43824999	811	-17.14	1.50	12	2.45	-108.00	1234.00	2905	20230828	-36.28	1085	20230103	70.60	1851	0.00	20240108	1731	6.93	20240102	2905	-36.28	20230828	1203	53.87	20230411	0.32	N	046970	500	219 억	314879	N	N	N	N
79	20240108	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1833	47	2	2.63	1803706270	991789	129.71	1791	1844	1770	2320	1251	1786	1818.68	0.72	-15333	123165	1866	1825	1794	1753	1722	1810	1738	219	534	500	1100	1	1	43824999	803	-16.97	1.49	12	2.26	-108.00	1234.00	2905	20230828	-36.90	1085	20230103	68.94	1844	-0.60	20240108	1731	5.89	20240102	2905	-36.90	20230828	1203	52.37	20230411	0.32	N	046970	500	219 억	314879	N	N	N	N
80	20240108	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1834	48	2	2.69	1456543046	802713	104.98	1791	1844	1770	2320	1251	1786	1814.57	0.72	-15333	133833	1866	1825	1794	1753	1722	1810	1738	219	534	500	1100	1	1	43824999	804	-16.98	1.49	12	1.83	-108.00	1234.00	2905	20230828	-36.87	1085	20230103	69.03	1844	-0.54	20240108	1731	5.95	20240102	2905	-36.87	20230828	1203	52.45	20230411	0.32	N	046970	500	219 억	314879	N	N	N	N
81	20240108	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1819	33	2	1.85	1093829761	604709	79.09	1791	1831	1770	2320	1251	1786	1808.90	0.72	-15333	107775	1866	1825	1794	1753	1722	1810	1738	219	534	500	1100	1	1	43824999	797	-16.84	1.47	12	1.38	-108.00	1234.00	2905	20230828	-37.38	1085	20230103	67.65	1835	-0.87	20240105	1731	5.08	20240102	2905	-37.38	20230828	1203	51.21	20230411	0.32	N	046970	500	219 억	314879	N	N	N	N
82	20240108	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1824	38	2	2.13	953637039	527507	68.99	1791	1831	1770	2320	1251	1786	1807.87	0.72	-15333	107577	1866	1825	1794	1753	1722	1810	1738	219	534	500	1100	1	1	43824999	799	-16.89	1.48	12	1.20	-108.00	1234.00	2905	20230828	-37.21	1085	20230103	68.11	1835	-0.60	20240105	1731	5.37	20240102	2905	-37.21	20230828	1203	51.62	20230411	0.32	N	046970	500	219 억	314879	N	N	N	N
83	20240108	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1824	38	2	2.13	807432395	447369	58.51	1791	1830	1770	2320	1251	1786	1804.90	0.72	-15333	82817	1866	1825	1794	1753	1722	1810	1738	219	534	500	1100	1	1	43824999	799	-16.89	1.48	12	1.02	-108.00	1234.00	2905	20230828	-37.21	1085	20230103	68.11	1835	-0.60	20240105	1731	5.37	20240102	2905	-37.21	20230828	1203	51.62	20230411	0.32	N	046970	500	219 억	314879	N	N	N	N
84	20240108	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1804	18	2	1.01	441316572	246132	32.19	1791	1805	1770	2320	1251	1786	1793.05	0.72	-15333	55544	1866	1825	1794	1753	1722	1810	1738	219	534	500	1100	1	1	43824999	791	-16.70	1.46	12	0.56	-108.00	1234.00	2905	20230828	-37.90	1085	20230103	66.27	1835	-1.69	20240105	1731	4.22	20240102	2905	-37.90	20230828	1203	49.96	20230411	0.32	N	046970	500	219 억	314879	N	N	N	N
85	20240108	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1774	-12	5	-0.67	59692298	33417	4.37	1791	1792	1773	2320	1251	1786	1786.30	0.72	-15333	-18236	1866	1825	1794	1753	1722	1810	1738	219	534	500	1100	1	1	43824999	777	-16.43	1.44	12	0.08	-108.00	1234.00	2905	20230828	-38.93	1085	20230103	63.50	1835	-3.32	20240105	1731	2.48	20240102	2905	-38.93	20230828	1203	47.46	20230411	0.32	N	046970	500	219 억	314879	N	N	N	N
86	20240105	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1786	-8	5	-0.45	1363925540	762230	76.51	1816	1835	1763	2330	1256	1794	1789.39	0.97	0	-108230	1862	1828	1786	1752	1710	1845	1769	219	536	500	1110	1	1	43824999	783	-16.54	1.45	12	1.74	-108.00	1234.00	2905	20230828	-38.52	1085	20230103	64.61	1835	-2.67	20240105	1731	3.18	20240102	2905	-38.52	20230828	1203	48.46	20230411	0.33	N	046970	500	219 억	426050	N	N	N	N
87	20240105	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	-4	5	-0.22	1331638926	744135	74.69	1816	1835	1763	2330	1256	1794	1789.51	0.97	0	-106908	1862	1828	1786	1752	1710	1845	1769	219	536	500	1110	1	1	43824999	784	-16.57	1.45	12	1.70	-108.00	1234.00	2905	20230828	-38.38	1085	20230103	64.98	1835	-2.45	20240105	1731	3.41	20240102	2905	-38.38	20230828	1203	48.79	20230411	0.33	N	046970	500	219 억	426050	N	N	N	N
88	20240105	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1779	-15	5	-0.84	1246261316	696208	69.88	1816	1835	1763	2330	1256	1794	1790.07	0.97	0	-100624	1862	1828	1786	1752	1710	1845	1769	219	536	500	1110	1	1	43824999	780	-16.47	1.44	12	1.59	-108.00	1234.00	2905	20230828	-38.76	1085	20230103	63.96	1835	-3.05	20240105	1731	2.77	20240102	2905	-38.76	20230828	1203	47.88	20230411	0.33	N	046970	500	219 억	426050	N	N	N	N
89	20240105	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1788	-6	5	-0.33	1119195502	624728	62.71	1816	1835	1763	2330	1256	1794	1791.49	0.97	0	-92441	1862	1828	1786	1752	1710	1845	1769	219	536	500	1110	1	1	43824999	784	-16.56	1.45	12	1.43	-108.00	1234.00	2905	20230828	-38.45	1085	20230103	64.79	1835	-2.56	20240105	1731	3.29	20240102	2905	-38.45	20230828	1203	48.63	20230411	0.33	N	046970	500	219 억	426050	N	N	N	N
90	20240105	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1806	12	2	0.67	688087276	385799	38.73	1816	1816	1763	2330	1256	1794	1783.54	0.97	0	-65908	1862	1828	1786	1752	1710	1845	1769	219	536	500	1110	1	1	43824999	791	-16.72	1.46	12	0.88	-108.00	1234.00	2905	20230828	-37.83	1085	20230103	66.45	1820	-0.77	20240104	1731	4.33	20240102	2905	-37.83	20230828	1203	50.12	20230411	0.33	N	046970	500	219 억	426050	N	N	N	N
91	20240105	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1795	1	2	0.06	459003617	258329	25.93	1816	1816	1763	2330	1256	1794	1776.82	0.97	0	-59350	1862	1828	1786	1752	1710	1845	1769	219	536	500	1110	1	1	43824999	787	-16.62	1.45	12	0.59	-108.00	1234.00	2905	20230828	-38.21	1085	20230103	65.44	1820	-1.37	20240104	1731	3.70	20240102	2905	-38.21	20230828	1203	49.21	20230411	0.33	N	046970	500	219 억	426050	N	N	N	N
92	20240105	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1768	-26	5	-1.45	267440763	150813	15.14	1816	1816	1763	2330	1256	1794	1773.33	0.97	0	-49505	1862	1828	1786	1752	1710	1845	1769	219	536	500	1110	1	1	43824999	775	-16.37	1.43	12	0.34	-108.00	1234.00	2905	20230828	-39.14	1085	20230103	62.95	1820	-2.86	20240104	1731	2.14	20240102	2905	-39.14	20230828	1203	46.97	20230411	0.33	N	046970	500	219 억	426050	N	N	N	N
93	20240105	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1769	-25	5	-1.39	64729157	36276	3.64	1816	1816	1763	2330	1256	1794	1784.35	0.97	0	-11678	1862	1828	1786	1752	1710	1845	1769	219	536	500	1110	1	1	43824999	775	-16.38	1.43	12	0.08	-108.00	1234.00	2905	20230828	-39.10	1085	20230103	63.04	1820	-2.80	20240104	1731	2.20	20240102	2905	-39.10	20230828	1203	47.05	20230411	0.33	N	046970	500	219 억	426050	N	N	N	N
94	20240104	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1794	41	2	2.34	1746852208	985466	256.51	1754	1820	1744	2275	1228	1753	1772.62	0.75	0	88462	1786	1769	1757	1740	1728	1763	1734	219	522	500	1080	1	1	43824999	786	-16.61	1.45	12	2.25	-108.00	1234.00	2905	20230828	-38.24	1085	20230103	65.35	1820	-1.43	20240104	1731	3.64	20240102	2905	-38.24	20230828	1115	60.90	20230104	0.34	N	046970	500	219 억	326700	N	N	N	N
95	20240104	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1785	32	2	1.83	1652309407	932590	242.75	1754	1820	1744	2275	1228	1753	1771.76	0.75	0	87834	1786	1769	1757	1740	1728	1763	1734	219	522	500	1080	1	1	43824999	782	-16.53	1.45	12	2.13	-108.00	1234.00	2905	20230828	-38.55	1085	20230103	64.52	1820	-1.92	20240104	1731	3.12	20240102	2905	-38.55	20230828	1115	60.09	20230104	0.34	N	046970	500	219 억	326700	N	N	N	N
96	20240104	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1775	22	2	1.25	953012397	541883	141.05	1754	1783	1744	2275	1228	1753	1758.71	0.75	0	59272	1786	1769	1757	1740	1728	1763	1734	219	522	500	1080	1	1	43824999	778	-16.44	1.44	12	1.24	-108.00	1234.00	2905	20230828	-38.90	1085	20230103	63.59	1783	-0.45	20240104	1731	2.54	20240102	2905	-38.90	20230828	1115	59.19	20230104	0.34	N	046970	500	219 억	326700	N	N	N	N
97	20240104	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	3	2	0.17	683690150	389047	101.27	1754	1783	1744	2275	1228	1753	1757.35	0.75	0	26031	1786	1769	1757	1740	1728	1763	1734	219	522	500	1080	1	1	43824999	770	-16.26	1.42	12	0.89	-108.00	1234.00	2905	20230828	-39.55	1085	20230103	61.84	1783	-1.51	20240104	1731	1.44	20240102	2905	-39.55	20230828	1115	57.49	20230104	0.34	N	046970	500	219 억	326700	N	N	N	N
98	20240104	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1765	12	2	0.68	603307512	343315	89.36	1754	1783	1744	2275	1228	1753	1757.31	0.75	0	37841	1786	1769	1757	1740	1728	1763	1734	219	522	500	1080	1	1	43824999	774	-16.34	1.43	12	0.78	-108.00	1234.00	2905	20230828	-39.24	1085	20230103	62.67	1783	-1.01	20240104	1731	1.96	20240102	2905	-39.24	20230828	1115	58.30	20230104	0.34	N	046970	500	219 억	326700	N	N	N	N
99	20240104	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	3	2	0.17	356902126	202995	52.84	1754	1783	1744	2275	1228	1753	1758.20	0.75	0	-16187	1786	1769	1757	1740	1728	1763	1734	219	522	500	1080	1	1	43824999	770	-16.26	1.42	12	0.46	-108.00	1234.00	2905	20230828	-39.55	1085	20230103	61.84	1783	-1.51	20240104	1731	1.44	20240102	2905	-39.55	20230828	1115	57.49	20230104	0.34	N	046970	500	219 억	326700	N	N	N	N
100	20240104	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	3	2	0.17	280088482	159213	41.44	1754	1783	1744	2275	1228	1753	1759.23	0.75	0	-2535	1786	1769	1757	1740	1728	1763	1734	219	522	500	1080	1	1	43824999	770	-16.26	1.42	12	0.36	-108.00	1234.00	2905	20230828	-39.55	1085	20230103	61.84	1783	-1.51	20240104	1731	1.44	20240102	2905	-39.55	20230828	1115	57.49	20230104	0.34	N	046970	500	219 억	326700	N	N	N	N
101	20240104	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	17	2	0.97	99432183	56300	14.65	1754	1783	1748	2275	1228	1753	1766.28	0.75	0	19072	1786	1769	1757	1740	1728	1763	1734	219	522	500	1080	1	1	43824999	776	-16.39	1.43	12	0.13	-108.00	1234.00	2905	20230828	-39.07	1085	20230103	63.13	1783	-0.73	20240104	1731	2.25	20240102	2905	-39.07	20230828	1115	58.74	20230104	0.34	N	046970	500	219 억	326700	N	N	N	N
102	20240103	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	-21	5	-1.18	668214307	381327	88.00	1774	1774	1745	2305	1242	1774	1752.34	0.78	0	-15026	1806	1789	1760	1743	1714	1798	1752	219	531	500	1090	1	1	43824999	768	-16.23	1.42	12	0.87	-108.00	1234.00	2905	20230828	-39.66	1085	20230103	61.57	1777	-1.35	20240102	1731	1.27	20240102	2905	-39.66	20230828	1085	61.57	20230103	0.34	N	046970	500	219 억	341726	N	N	N	N
103	20240103	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	-21	5	-1.18	644386819	367745	84.86	1774	1774	1745	2305	1242	1774	1752.27	0.78	0	-14732	1806	1789	1760	1743	1714	1798	1752	219	531	500	1090	1	1	43824999	768	-16.23	1.42	12	0.84	-108.00	1234.00	2905	20230828	-39.66	1085	20230103	61.57	1777	-1.35	20240102	1731	1.27	20240102	2905	-39.66	20230828	1085	61.57	20230103	0.34	N	046970	500	219 억	341726	N	N	N	N
104	20240103	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-24	5	-1.35	575543863	328490	75.80	1774	1774	1745	2305	1242	1774	1752.09	0.78	0	-30195	1806	1789	1760	1743	1714	1798	1752	219	531	500	1090	1	1	43824999	767	-16.20	1.42	12	0.75	-108.00	1234.00	2905	20230828	-39.76	1085	20230103	61.29	1777	-1.52	20240102	1731	1.10	20240102	2905	-39.76	20230828	1085	61.29	20230103	0.34	N	046970	500	219 억	341726	N	N	N	N
105	20240103	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-24	5	-1.35	514360145	293543	67.74	1774	1774	1745	2305	1242	1774	1752.25	0.78	0	-33943	1806	1789	1760	1743	1714	1798	1752	219	531	500	1090	1	1	43824999	767	-16.20	1.42	12	0.67	-108.00	1234.00	2905	20230828	-39.76	1085	20230103	61.29	1777	-1.52	20240102	1731	1.10	20240102	2905	-39.76	20230828	1085	61.29	20230103	0.34	N	046970	500	219 억	341726	N	N	N	N
106	20240103	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1747	-27	5	-1.52	474549392	270794	62.49	1774	1774	1745	2305	1242	1774	1752.44	0.78	0	-30253	1806	1789	1760	1743	1714	1798	1752	219	531	500	1090	1	1	43824999	766	-16.18	1.42	12	0.62	-108.00	1234.00	2905	20230828	-39.86	1085	20230103	61.01	1777	-1.69	20240102	1731	0.92	20240102	2905	-39.86	20230828	1085	61.01	20230103	0.34	N	046970	500	219 억	341726	N	N	N	N
107	20240103	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1759	-15	5	-0.85	363346664	207322	47.84	1774	1774	1745	2305	1242	1774	1752.57	0.78	0	-33475	1806	1789	1760	1743	1714	1798	1752	219	531	500	1090	1	1	43824999	771	-16.29	1.43	12	0.47	-108.00	1234.00	2905	20230828	-39.45	1085	20230103	62.12	1777	-1.01	20240102	1731	1.62	20240102	2905	-39.45	20230828	1085	62.12	20230103	0.34	N	046970	500	219 억	341726	N	N	N	N
108	20240103	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-24	5	-1.35	229331746	130780	30.18	1774	1774	1745	2305	1242	1774	1753.57	0.78	0	-29755	1806	1789	1760	1743	1714	1798	1752	219	531	500	1090	1	1	43824999	767	-16.20	1.42	12	0.30	-108.00	1234.00	2905	20230828	-39.76	1085	20230103	61.29	1777	-1.52	20240102	1731	1.10	20240102	2905	-39.76	20230828	1085	61.29	20230103	0.34	N	046970	500	219 억	341726	N	N	N	N
109	20240103	090453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	-13	5	-0.73	13570351	7682	1.77	1774	1774	1755	2305	1242	1774	1766.51	0.78	0	-3602	1806	1789	1760	1743	1714	1798	1752	219	531	500	1090	1	1	43824999	772	-16.31	1.43	12	0.02	-108.00	1234.00	2905	20230828	-39.38	1085	20230103	62.30	1777	-0.90	20240102	1731	1.73	20240102	2905	-39.38	20230828	1085	62.30	20230103	0.34	N	046970	500	219 억	341726	N	N	N	N
110	20240102	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1774	24	2	1.37	751811280	428041	70.24	1750	1777	1731	2275	1225	1750	1756.40	0.65	0	58061	1801	1775	1750	1724	1699	1763	1712	219	525	500	1080	1	1	43824999	777	-16.43	1.44	12	0.98	-108.00	1234.00	2905	20230828	-38.93	1085	20221226	63.50	1777	-0.17	20240102	1731	2.48	20240102	2905	-38.93	20230828	1085	63.50	20230103	0.35	N	046970	500	219 억	283495	N	N	N	N
111	20240102	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	20	2	1.14	700945309	399321	65.53	1750	1777	1731	2275	1225	1750	1755.34	0.65	0	58830	1801	1775	1750	1724	1699	1763	1712	219	525	500	1080	1	1	43824999	776	-16.39	1.43	12	0.91	-108.00	1234.00	2905	20230828	-39.07	1085	20221226	63.13	1777	-0.39	20240102	1731	2.25	20240102	2905	-39.07	20230828	1085	63.13	20230103	0.35	N	046970	500	219 억	283495	N	N	N	N
112	20240102	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1767	17	2	0.97	602922583	343905	56.43	1750	1777	1731	2275	1225	1750	1753.17	0.65	0	40246	1801	1775	1750	1724	1699	1763	1712	219	525	500	1080	1	1	43824999	774	-16.36	1.43	12	0.78	-108.00	1234.00	2905	20230828	-39.17	1085	20221226	62.86	1777	-0.56	20240102	1731	2.08	20240102	2905	-39.17	20230828	1085	62.86	20230103	0.35	N	046970	500	219 억	283495	N	N	N	N
113	20240102	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	20	2	1.14	448545877	256501	42.09	1750	1777	1731	2275	1225	1750	1748.71	0.65	0	41580	1801	1775	1750	1724	1699	1763	1712	219	525	500	1080	1	1	43824999	776	-16.39	1.43	12	0.59	-108.00	1234.00	2905	20230828	-39.07	1085	20221226	63.13	1777	-0.39	20240102	1731	2.25	20240102	2905	-39.07	20230828	1085	63.13	20230103	0.35	N	046970	500	219 억	283495	N	N	N	N
114	20240102	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1751	1	2	0.06	355655421	203654	33.42	1750	1758	1731	2275	1225	1750	1746.37	0.65	0	30507	1801	1775	1750	1724	1699	1763	1712	219	525	500	1080	1	1	43824999	767	-16.21	1.42	12	0.46	-108.00	1234.00	2905	20230828	-39.72	1085	20221226	61.38	1758	-0.40	20240102	1731	1.16	20240102	2905	-39.72	20230828	1085	61.38	20230103	0.35	N	046970	500	219 억	283495	N	N	N	N
115	20240102	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	0	3	0.00	239201191	137164	22.51	1750	1754	1731	2275	1225	1750	1743.91	0.65	0	7507	1801	1775	1750	1724	1699	1763	1712	219	525	500	1080	1	1	43824999	767	-16.20	1.42	12	0.31	-108.00	1234.00	2905	20230828	-39.76	1085	20221226	61.29	1754	-0.23	20240102	1731	1.10	20240102	2905	-39.76	20230828	1085	61.29	20230103	0.35	N	046970	500	219 억	283495	N	N	N	N
116	20240102	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1745	-5	5	-0.29	65044836	37313	6.12	1750	1751	1731	2275	1225	1750	1743.22	0.65	0	-11235	1801	1775	1750	1724	1699	1763	1712	219	525	500	1080	1	1	43824999	765	-16.16	1.41	12	0.09	-108.00	1234.00	2905	20230828	-39.93	1085	20221226	60.83	1751	-0.34	20240102	1731	0.81	20240102	2905	-39.93	20230828	1085	60.83	20230103	0.35	N	046970	500	219 억	283495	N	N	N	N
117	20240102	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2275	1225	1750	0.00	0.65	0	0	1801	1775	1750	1724	1699	1763	1712	219	525	500	1080	1	1	43824999	767	-16.20	1.42	12	0.00	-108.00	1234.00	2905	20230828	-39.76	1085	20221226	61.29	0	0.00	0	0	0.00	0	2905	-39.76	20230828	1085	61.29	20230103	0.35	N	046970	500	219 억	283495	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History