KissMeData/198440/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

48 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	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	120933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1727	3	2	0.17	38276452	22305	63.42	1700	1728	1700	2240	1207	1724	1716.05	1.02	804	1802	1762	1740	1700	1678	1752	1690	32	516	100	1240	1	1	31979960	552	-7.11	0.51	12	0.07	-243.00	3419.00	2895	20230519	-40.35	1568	20231114	10.14	1780	-2.98	20240122	1698	1.71	20240117	2895	-40.35	20230519	1568	10.14	20231114	2.38	N	198440	100	31 억	325651	N	N	N	N
3	20240123	110930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1724	0	3	0.00	34887754	20341	57.83	1700	1728	1700	2240	1207	1724	1715.14	1.02	129	1802	1762	1740	1700	1678	1752	1690	32	516	100	1240	1	1	31979960	551	-7.09	0.50	12	0.06	-243.00	3419.00	2895	20230519	-40.45	1568	20231114	9.95	1780	-3.15	20240122	1698	1.53	20240117	2895	-40.45	20230519	1568	9.95	20231114	2.38	N	198440	100	31 억	325651	N	N	N	N
4	20240123	100930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1716	-8	5	-0.46	9367277	5500	15.64	1700	1718	1700	2240	1207	1724	1703.14	1.02	528	1802	1762	1740	1700	1678	1752	1690	32	516	100	1240	1	1	31979960	549	-7.06	0.50	12	0.02	-243.00	3419.00	2895	20230519	-40.73	1568	20231114	9.44	1780	-3.60	20240122	1698	1.06	20240117	2895	-40.73	20230519	1568	9.44	20231114	2.38	N	198440	100	31 억	325651	N	N	N	N
5	20240123	090931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1705	-19	5	-1.10	3439833	2022	5.75	1700	1718	1700	2240	1207	1724	1701.20	1.02	377	1802	1762	1740	1700	1678	1752	1690	32	516	100	1240	1	1	31979960	545	-7.02	0.50	12	0.01	-243.00	3419.00	2895	20230519	-41.11	1568	20231114	8.74	1780	-4.21	20240122	1698	0.41	20240117	2895	-41.11	20230519	1568	8.74	20231114	2.38	N	198440	100	31 억	325651	N	N	N	N
6	20240119	160924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1719	-2	5	-0.12	99228454	57549	151.36	1720	1736	1718	2235	1205	1721	1724.24	1.03	1716	1747	1734	1722	1709	1697	1728	1703	32	514	100	1230	1	1	31979960	550	-7.07	0.50	12	0.18	-243.00	3419.00	2895	20230519	-40.62	1568	20231114	9.63	1773	-3.05	20240111	1698	1.24	20240117	2895	-40.62	20230519	1568	9.63	20231114	2.39	N	198440	100	31 억	328557	N	N	N	N
7	20240119	150927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1719	-2	5	-0.12	94429535	54756	144.01	1720	1736	1718	2235	1205	1721	1724.55	1.03	2485	1747	1734	1722	1709	1697	1728	1703	32	514	100	1230	1	1	31979960	550	-7.07	0.50	12	0.17	-243.00	3419.00	2895	20230519	-40.62	1568	20231114	9.63	1773	-3.05	20240111	1698	1.24	20240117	2895	-40.62	20230519	1568	9.63	20231114	2.39	N	198440	100	31 억	328557	N	N	N	N
8	20240119	140925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1721	0	3	0.00	70917456	41075	108.03	1720	1736	1719	2235	1205	1721	1726.54	1.03	5898	1747	1734	1722	1709	1697	1728	1703	32	514	100	1230	1	1	31979960	550	-7.08	0.50	12	0.13	-243.00	3419.00	2895	20230519	-40.55	1568	20231114	9.76	1773	-2.93	20240111	1698	1.35	20240117	2895	-40.55	20230519	1568	9.76	20231114	2.39	N	198440	100	31 억	328557	N	N	N	N
9	20240119	130925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1720	-1	5	-0.06	70428452	40791	107.28	1720	1736	1719	2235	1205	1721	1726.57	1.03	5987	1747	1734	1722	1709	1697	1728	1703	32	514	100	1230	1	1	31979960	550	-7.08	0.50	12	0.13	-243.00	3419.00	2895	20230519	-40.59	1568	20231114	9.69	1773	-2.99	20240111	1698	1.30	20240117	2895	-40.59	20230519	1568	9.69	20231114	2.39	N	198440	100	31 억	328557	N	N	N	N
10	20240119	120929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1722	1	2	0.06	65712646	38049	100.07	1720	1736	1720	2235	1205	1721	1727.05	1.03	5987	1747	1734	1722	1709	1697	1728	1703	32	514	100	1230	1	1	31979960	551	-7.09	0.50	12	0.12	-243.00	3419.00	2895	20230519	-40.52	1568	20231114	9.82	1773	-2.88	20240111	1698	1.41	20240117	2895	-40.52	20230519	1568	9.82	20231114	2.39	N	198440	100	31 억	328557	N	N	N	N
11	20240119	110928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1726	5	2	0.29	60515171	35035	92.14	1720	1736	1720	2235	1205	1721	1727.28	1.03	5870	1747	1734	1722	1709	1697	1728	1703	32	514	100	1230	1	1	31979960	552	-7.10	0.50	12	0.11	-243.00	3419.00	2895	20230519	-40.38	1568	20231114	10.08	1773	-2.65	20240111	1698	1.65	20240117	2895	-40.38	20230519	1568	10.08	20231114	2.39	N	198440	100	31 억	328557	N	N	N	N
12	20240119	100932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1731	10	2	0.58	17731053	10258	26.98	1720	1734	1720	2235	1205	1721	1728.51	1.03	2573	1747	1734	1722	1709	1697	1728	1703	32	514	100	1230	1	1	31979960	554	-7.12	0.51	12	0.03	-243.00	3419.00	2895	20230519	-40.21	1568	20231114	10.40	1773	-2.37	20240111	1698	1.94	20240117	2895	-40.21	20230519	1568	10.40	20231114	2.39	N	198440	100	31 억	328557	N	N	N	N
13	20240119	090926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1729	8	2	0.46	1163051	676	1.78	1720	1729	1720	2235	1205	1721	1720.49	1.03	240	1747	1734	1722	1709	1697	1728	1703	32	514	100	1230	1	1	31979960	553	-7.12	0.51	12	0.00	-243.00	3419.00	2895	20230519	-40.28	1568	20231114	10.27	1773	-2.48	20240111	1698	1.83	20240117	2895	-40.28	20230519	1568	10.27	20231114	2.39	N	198440	100	31 억	328557	N	N	N	N
14	20240118	160923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1721	8	2	0.47	64346477	37499	56.82	1735	1735	1710	2225	1200	1713	1715.95	1.02	1253	1748	1730	1714	1696	1680	1722	1688	32	512	100	1230	1	1	31979960	550	-7.08	0.50	12	0.12	-243.00	3419.00	2895	20230519	-40.55	1568	20231114	9.76	1773	-2.93	20240111	1698	1.35	20240117	2895	-40.55	20230519	1568	9.76	20231114	2.40	N	198440	100	31 억	327274	N	N	N	N
15	20240118	150924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	0	3	0.00	63637653	37086	56.19	1735	1735	1710	2225	1200	1713	1715.95	1.02	1185	1748	1730	1714	1696	1680	1722	1688	32	512	100	1230	1	1	31979960	548	-7.05	0.50	12	0.12	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	1773	-3.38	20240111	1698	0.88	20240117	2895	-40.83	20230519	1568	9.25	20231114	2.40	N	198440	100	31 억	327274	N	N	N	N
16	20240118	140925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1722	9	2	0.53	62646797	36508	55.32	1735	1735	1710	2225	1200	1713	1715.97	1.02	1296	1748	1730	1714	1696	1680	1722	1688	32	512	100	1230	1	1	31979960	551	-7.09	0.50	12	0.11	-243.00	3419.00	2895	20230519	-40.52	1568	20231114	9.82	1773	-2.88	20240111	1698	1.41	20240117	2895	-40.52	20230519	1568	9.82	20231114	2.40	N	198440	100	31 억	327274	N	N	N	N
17	20240118	130922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1721	8	2	0.47	42948588	25005	37.89	1735	1735	1711	2225	1200	1713	1717.60	1.02	1454	1748	1730	1714	1696	1680	1722	1688	32	512	100	1230	1	1	31979960	550	-7.08	0.50	12	0.08	-243.00	3419.00	2895	20230519	-40.55	1568	20231114	9.76	1773	-2.93	20240111	1698	1.35	20240117	2895	-40.55	20230519	1568	9.76	20231114	2.40	N	198440	100	31 억	327274	N	N	N	N
18	20240118	120926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1716	3	2	0.18	30911021	17988	27.26	1735	1735	1714	2225	1200	1713	1718.42	1.02	1008	1748	1730	1714	1696	1680	1722	1688	32	512	100	1230	1	1	31979960	549	-7.06	0.50	12	0.06	-243.00	3419.00	2895	20230519	-40.73	1568	20231114	9.44	1773	-3.21	20240111	1698	1.06	20240117	2895	-40.73	20230519	1568	9.44	20231114	2.40	N	198440	100	31 억	327274	N	N	N	N
19	20240118	110926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1716	3	2	0.18	30375419	17676	26.78	1735	1735	1714	2225	1200	1713	1718.46	1.02	809	1748	1730	1714	1696	1680	1722	1688	32	512	100	1230	1	1	31979960	549	-7.06	0.50	12	0.06	-243.00	3419.00	2895	20230519	-40.73	1568	20231114	9.44	1773	-3.21	20240111	1698	1.06	20240117	2895	-40.73	20230519	1568	9.44	20231114	2.40	N	198440	100	31 억	327274	N	N	N	N
20	20240118	100921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1723	10	2	0.58	8532537	4970	7.53	1735	1735	1714	2225	1200	1713	1716.81	1.02	-106	1748	1730	1714	1696	1680	1722	1688	32	512	100	1230	1	1	31979960	551	-7.09	0.50	12	0.02	-243.00	3419.00	2895	20230519	-40.48	1568	20231114	9.89	1773	-2.82	20240111	1698	1.47	20240117	2895	-40.48	20230519	1568	9.89	20231114	2.40	N	198440	100	31 억	327274	N	N	N	N
21	20240118	090922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1720	7	2	0.41	526871	305	0.46	1735	1735	1714	2225	1200	1713	1727.45	1.02	-66	1748	1730	1714	1696	1680	1722	1688	32	512	100	1230	1	1	31979960	550	-7.08	0.50	12	0.00	-243.00	3419.00	2895	20230519	-40.59	1568	20231114	9.69	1773	-2.99	20240111	1698	1.30	20240117	2895	-40.59	20230519	1568	9.69	20231114	2.40	N	198440	100	31 억	327274	N	N	N	N
22	20240117	160921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	-19	5	-1.10	112832833	65985	18.22	1732	1732	1698	2250	1213	1732	1709.98	1.07	-15625	1763	1747	1734	1718	1705	1741	1712	32	518	100	1240	1	1	31979960	548	-7.05	0.50	12	0.21	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	1773	-3.38	20240111	1698	0.88	20240117	2895	-40.83	20230519	1568	9.25	20231114	2.40	N	198440	100	31 억	342899	N	N	N	N
23	20240117	150923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1714	-18	5	-1.04	112748892	65936	18.21	1732	1732	1698	2250	1213	1732	1709.97	1.07	-15624	1763	1747	1734	1718	1705	1741	1712	32	518	100	1240	1	1	31979960	548	-7.05	0.50	12	0.21	-243.00	3419.00	2895	20230519	-40.79	1568	20231114	9.31	1773	-3.33	20240111	1698	0.94	20240117	2895	-40.79	20230519	1568	9.31	20231114	2.40	N	198440	100	31 억	342899	N	N	N	N
24	20240117	140920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	-19	5	-1.10	92095062	53844	14.87	1732	1732	1698	2250	1213	1732	1710.41	1.07	-12280	1763	1747	1734	1718	1705	1741	1712	32	518	100	1240	1	1	31979960	548	-7.05	0.50	12	0.17	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	1773	-3.38	20240111	1698	0.88	20240117	2895	-40.83	20230519	1568	9.25	20231114	2.40	N	198440	100	31 억	342899	N	N	N	N
25	20240117	130920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1701	-31	5	-1.79	88050120	51475	14.22	1732	1732	1698	2250	1213	1732	1710.54	1.07	-11260	1763	1747	1734	1718	1705	1741	1712	32	518	100	1240	1	1	31979960	544	-7.00	0.50	12	0.16	-243.00	3419.00	2895	20230519	-41.24	1568	20231114	8.48	1773	-4.06	20240111	1698	0.18	20240117	2895	-41.24	20230519	1568	8.48	20231114	2.40	N	198440	100	31 억	342899	N	N	N	N
26	20240117	120923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1698	-34	5	-1.96	65599032	38356	10.59	1732	1732	1698	2250	1213	1732	1710.27	1.07	-9631	1763	1747	1734	1718	1705	1741	1712	32	518	100	1240	1	1	31979960	543	-6.99	0.50	12	0.12	-243.00	3419.00	2895	20230519	-41.35	1568	20231114	8.29	1773	-4.23	20240111	1698	0.00	20240117	2895	-41.35	20230519	1568	8.29	20231114	2.40	N	198440	100	31 억	342899	N	N	N	N
27	20240117	110923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1723	-9	5	-0.52	8926277	5179	1.43	1732	1732	1711	2250	1213	1732	1723.55	1.07	90	1763	1747	1734	1718	1705	1741	1712	32	518	100	1240	1	1	31979960	551	-7.09	0.50	12	0.02	-243.00	3419.00	2895	20230519	-40.48	1568	20231114	9.89	1773	-2.82	20240111	1699	1.41	20240102	2895	-40.48	20230519	1568	9.89	20231114	2.40	N	198440	100	31 억	342899	N	N	N	N
28	20240117	100920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1732	0	3	0.00	7900293	4583	1.27	1732	1732	1711	2250	1213	1732	1723.83	1.07	107	1763	1747	1734	1718	1705	1741	1712	32	518	100	1240	1	1	31979960	554	-7.13	0.51	12	0.01	-243.00	3419.00	2895	20230519	-40.17	1568	20231114	10.46	1773	-2.31	20240111	1699	1.94	20240102	2895	-40.17	20230519	1568	10.46	20231114	2.40	N	198440	100	31 억	342899	N	N	N	N
29	20240117	090923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1714	-18	5	-1.04	474778	276	0.08	1732	1732	1711	2250	1213	1732	1720.21	1.07	-54	1763	1747	1734	1718	1705	1741	1712	32	518	100	1240	1	1	31979960	548	-7.05	0.50	12	0.00	-243.00	3419.00	2895	20230519	-40.79	1568	20231114	9.31	1773	-3.33	20240111	1699	0.88	20240102	2895	-40.79	20230519	1568	9.31	20231114	2.40	N	198440	100	31 억	342899	N	N	N	N
30	20240116	160919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1732	-8	5	-0.46	64065875	36955	53.38	1741	1750	1721	2260	1218	1740	1733.62	1.09	-4982	1778	1759	1746	1727	1714	1752	1720	32	520	100	1250	1	1	31979960	554	-7.13	0.51	12	0.12	-243.00	3419.00	2895	20230519	-40.17	1568	20231114	10.46	1773	-2.31	20240111	1699	1.94	20240102	2895	-40.17	20230519	1568	10.46	20231114	2.40	N	198440	100	31 억	347790	N	N	N	N
31	20240116	150917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	0	3	0.00	62612723	36116	52.17	1741	1750	1721	2260	1218	1740	1733.66	1.09	-4982	1778	1759	1746	1727	1714	1752	1720	32	520	100	1250	1	1	31979960	556	-7.16	0.51	12	0.11	-243.00	3419.00	2895	20230519	-39.90	1568	20231114	10.97	1773	-1.86	20240111	1699	2.41	20240102	2895	-39.90	20230519	1568	10.97	20231114	2.40	N	198440	100	31 억	347790	N	N	N	N
32	20240116	140920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1730	-10	5	-0.57	45395822	26169	37.80	1741	1750	1721	2260	1218	1740	1734.72	1.09	-4570	1778	1759	1746	1727	1714	1752	1720	32	520	100	1250	1	1	31979960	553	-7.12	0.51	12	0.08	-243.00	3419.00	2895	20230519	-40.24	1568	20231114	10.33	1773	-2.43	20240111	1699	1.82	20240102	2895	-40.24	20230519	1568	10.33	20231114	2.40	N	198440	100	31 억	347790	N	N	N	N
33	20240116	130921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	0	3	0.00	28595609	16498	23.83	1741	1750	1721	2260	1218	1740	1733.28	1.09	-4515	1778	1759	1746	1727	1714	1752	1720	32	520	100	1250	1	1	31979960	556	-7.16	0.51	12	0.05	-243.00	3419.00	2895	20230519	-39.90	1568	20231114	10.97	1773	-1.86	20240111	1699	2.41	20240102	2895	-39.90	20230519	1568	10.97	20231114	2.40	N	198440	100	31 억	347790	N	N	N	N
34	20240116	120919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1732	-8	5	-0.46	21969236	12693	18.34	1741	1750	1721	2260	1218	1740	1730.82	1.09	-3502	1778	1759	1746	1727	1714	1752	1720	32	520	100	1250	1	1	31979960	554	-7.13	0.51	12	0.04	-243.00	3419.00	2895	20230519	-40.17	1568	20231114	10.46	1773	-2.31	20240111	1699	1.94	20240102	2895	-40.17	20230519	1568	10.46	20231114	2.40	N	198440	100	31 억	347790	N	N	N	N
35	20240116	110918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1730	-10	5	-0.57	19447567	11235	16.23	1741	1750	1721	2260	1218	1740	1730.98	1.09	-3505	1778	1759	1746	1727	1714	1752	1720	32	520	100	1250	1	1	31979960	553	-7.12	0.51	12	0.04	-243.00	3419.00	2895	20230519	-40.24	1568	20231114	10.33	1773	-2.43	20240111	1699	1.82	20240102	2895	-40.24	20230519	1568	10.33	20231114	2.40	N	198440	100	31 억	347790	N	N	N	N
36	20240116	100918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1723	-17	5	-0.98	17172453	9917	14.33	1741	1750	1721	2260	1218	1740	1731.62	1.09	-3515	1778	1759	1746	1727	1714	1752	1720	32	520	100	1250	1	1	31979960	551	-7.09	0.50	12	0.03	-243.00	3419.00	2895	20230519	-40.48	1568	20231114	9.89	1773	-2.82	20240111	1699	1.41	20240102	2895	-40.48	20230519	1568	9.89	20231114	2.40	N	198440	100	31 억	347790	N	N	N	N
37	20240116	090916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1747	7	2	0.40	665289	382	0.55	1741	1750	1741	2260	1218	1740	1741.59	1.09	-33	1778	1759	1746	1727	1714	1752	1720	32	520	100	1250	1	1	31979960	559	-7.19	0.51	12	0.00	-243.00	3419.00	2895	20230519	-39.65	1568	20231114	11.42	1773	-1.47	20240111	1699	2.83	20240102	2895	-39.65	20230519	1568	11.42	20231114	2.40	N	198440	100	31 억	347790	N	N	N	N
38	20240115	160916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	-18	5	-1.02	120524969	69190	192.11	1753	1765	1733	2285	1231	1758	1741.94	1.09	2	1796	1776	1746	1726	1696	1787	1737	32	527	100	1260	1	1	31979960	556	-7.16	0.51	12	0.22	-243.00	3419.00	2895	20230519	-39.90	1568	20231114	10.97	1773	-1.86	20240111	1699	2.41	20240102	2895	-39.90	20230519	1568	10.97	20231114	2.40	N	198440	100	31 억	347176	N	N	N	N
39	20240115	150916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	-18	5	-1.02	120145649	68972	191.51	1753	1765	1733	2285	1231	1758	1741.95	1.09	2	1796	1776	1746	1726	1696	1787	1737	32	527	100	1260	1	1	31979960	556	-7.16	0.51	12	0.22	-243.00	3419.00	2895	20230519	-39.90	1568	20231114	10.97	1773	-1.86	20240111	1699	2.41	20240102	2895	-39.90	20230519	1568	10.97	20231114	2.40	N	198440	100	31 억	347176	N	N	N	N
40	20240115	140916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1739	-19	5	-1.08	103722094	59513	165.25	1753	1765	1733	2285	1231	1758	1742.85	1.09	201	1796	1776	1746	1726	1696	1787	1737	32	527	100	1260	1	1	31979960	556	-7.16	0.51	12	0.19	-243.00	3419.00	2895	20230519	-39.93	1568	20231114	10.91	1773	-1.92	20240111	1699	2.35	20240102	2895	-39.93	20230519	1568	10.91	20231114	2.40	N	198440	100	31 억	347176	N	N	N	N
41	20240115	130915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1746	-12	5	-0.68	84565639	48480	134.61	1753	1765	1736	2285	1231	1758	1744.34	1.09	448	1796	1776	1746	1726	1696	1787	1737	32	527	100	1260	1	1	31979960	558	-7.19	0.51	12	0.15	-243.00	3419.00	2895	20230519	-39.69	1568	20231114	11.35	1773	-1.52	20240111	1699	2.77	20240102	2895	-39.69	20230519	1568	11.35	20231114	2.40	N	198440	100	31 억	347176	N	N	N	N
42	20240115	120916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1748	-10	5	-0.57	79921217	45813	127.21	1753	1765	1736	2285	1231	1758	1744.51	1.09	422	1796	1776	1746	1726	1696	1787	1737	32	527	100	1260	1	1	31979960	559	-7.19	0.51	12	0.14	-243.00	3419.00	2895	20230519	-39.62	1568	20231114	11.48	1773	-1.41	20240111	1699	2.88	20240102	2895	-39.62	20230519	1568	11.48	20231114	2.40	N	198440	100	31 억	347176	N	N	N	N
43	20240115	110915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1741	-17	5	-0.97	66857987	38314	106.38	1753	1765	1738	2285	1231	1758	1745.00	1.09	1610	1796	1776	1746	1726	1696	1787	1737	32	527	100	1260	1	1	31979960	557	-7.16	0.51	12	0.12	-243.00	3419.00	2895	20230519	-39.86	1568	20231114	11.03	1773	-1.80	20240111	1699	2.47	20240102	2895	-39.86	20230519	1568	11.03	20231114	2.40	N	198440	100	31 억	347176	N	N	N	N
44	20240115	100912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1765	7	2	0.40	37206016	21298	59.14	1753	1765	1741	2285	1231	1758	1746.93	1.09	943	1796	1776	1746	1726	1696	1787	1737	32	527	100	1260	1	1	31979960	564	-7.26	0.52	12	0.07	-243.00	3419.00	2895	20230519	-39.03	1568	20231114	12.56	1773	-0.45	20240111	1699	3.88	20240102	2895	-39.03	20230519	1568	12.56	20231114	2.40	N	198440	100	31 억	347176	N	N	N	N
45	20240115	090914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1747	-11	5	-0.63	2960354	1692	4.70	1753	1755	1747	2285	1231	1758	1749.62	1.09	-21	1796	1776	1746	1726	1696	1787	1737	32	527	100	1260	1	1	31979960	559	-7.19	0.51	12	0.01	-243.00	3419.00	2895	20230519	-39.65	1568	20231114	11.42	1773	-1.47	20240111	1699	2.83	20240102	2895	-39.65	20230519	1568	11.42	20231114	2.40	N	198440	100	31 억	347176	N	N	N	N
46	20240112	160926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1758	8	2	0.46	62870977	36015	44.78	1717	1766	1716	2275	1225	1750	1745.69	1.09	-703	1806	1778	1745	1717	1684	1792	1731	32	525	100	1260	1	1	31979960	562	-7.23	0.51	12	0.11	-243.00	3419.00	2895	20230519	-39.27	1568	20231114	12.12	1773	-0.85	20240111	1699	3.47	20240102	2895	-39.27	20230519	1568	12.12	20231114	2.40	N	198440	100	31 억	347716	N	N	N	N
47	20240112	150914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1756	6	2	0.34	59952508	34354	42.72	1717	1766	1716	2275	1225	1750	1745.14	1.09	-623	1806	1778	1745	1717	1684	1792	1731	32	525	100	1260	1	1	31979960	562	-7.23	0.51	12	0.11	-243.00	3419.00	2895	20230519	-39.34	1568	20231114	11.99	1773	-0.96	20240111	1699	3.35	20240102	2895	-39.34	20230519	1568	11.99	20231114	2.40	N	198440	100	31 억	347716	N	N	N	N
48	20240112	140912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1750	0	3	0.00	51735856	29670	36.89	1717	1758	1716	2275	1225	1750	1743.71	1.09	-1295	1806	1778	1745	1717	1684	1792	1731	32	525	100	1260	1	1	31979960	560	-7.20	0.51	12	0.09	-243.00	3419.00	2895	20230519	-39.55	1568	20231114	11.61	1773	-1.30	20240111	1699	3.00	20240102	2895	-39.55	20230519	1568	11.61	20231114	2.40	N	198440	100	31 억	347716	N	N	N	N
49	20240112	130908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1748	-2	5	-0.11	35544505	20442	25.42	1717	1750	1716	2275	1225	1750	1738.80	1.09	-1569	1806	1778	1745	1717	1684	1792	1731	32	525	100	1260	1	1	31979960	559	-7.19	0.51	12	0.06	-243.00	3419.00	2895	20230519	-39.62	1568	20231114	11.48	1773	-1.41	20240111	1699	2.88	20240102	2895	-39.62	20230519	1568	11.48	20231114	2.40	N	198440	100	31 억	347716	N	N	N	N
50	20240112	120913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1745	-5	5	-0.29	34214429	19681	24.47	1717	1750	1716	2275	1225	1750	1738.45	1.09	-1568	1806	1778	1745	1717	1684	1792	1731	32	525	100	1260	1	1	31979960	558	-7.18	0.51	12	0.06	-243.00	3419.00	2895	20230519	-39.72	1568	20231114	11.29	1773	-1.58	20240111	1699	2.71	20240102	2895	-39.72	20230519	1568	11.29	20231114	2.40	N	198440	100	31 억	347716	N	N	N	N
51	20240112	110908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1729	-21	5	-1.20	32003644	18410	22.89	1717	1750	1716	2275	1225	1750	1738.38	1.09	-2241	1806	1778	1745	1717	1684	1792	1731	32	525	100	1260	1	1	31979960	553	-7.12	0.51	12	0.06	-243.00	3419.00	2895	20230519	-40.28	1568	20231114	10.27	1773	-2.48	20240111	1699	1.77	20240102	2895	-40.28	20230519	1568	10.27	20231114	2.40	N	198440	100	31 억	347716	N	N	N	N
52	20240112	100908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1736	-14	5	-0.80	19459679	11216	13.95	1717	1750	1716	2275	1225	1750	1734.99	1.09	-2345	1806	1778	1745	1717	1684	1792	1731	32	525	100	1260	1	1	31979960	555	-7.14	0.51	12	0.04	-243.00	3419.00	2895	20230519	-40.03	1568	20231114	10.71	1773	-2.09	20240111	1699	2.18	20240102	2895	-40.03	20230519	1568	10.71	20231114	2.40	N	198440	100	31 억	347716	N	N	N	N
53	20240112	090911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1726	-24	5	-1.37	1568735	905	1.13	1717	1745	1717	2275	1225	1750	1733.41	1.09	-507	1806	1778	1745	1717	1684	1792	1731	32	525	100	1260	1	1	31979960	552	-7.10	0.50	12	0.00	-243.00	3419.00	2895	20230519	-40.38	1568	20231114	10.08	1773	-2.65	20240111	1699	1.59	20240102	2895	-40.38	20230519	1568	10.08	20231114	2.40	N	198440	100	31 억	347716	N	N	N	N
54	20240111	160904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1750	25	2	1.45	140623462	80411	200.38	1712	1773	1712	2240	1208	1725	1748.81	1.07	5027	1741	1733	1721	1713	1701	1727	1707	32	515	100	1240	1	1	31979960	560	-7.20	0.51	12	0.25	-243.00	3419.00	2895	20230519	-39.55	1568	20231114	11.61	1773	-1.30	20240111	1699	3.00	20240102	2895	-39.55	20230519	1568	11.61	20231114	2.41	N	198440	100	31 억	342399	N	N	N	N
55	20240111	150910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1752	27	2	1.57	137323065	78525	195.68	1712	1773	1712	2240	1208	1725	1748.78	1.07	4950	1741	1733	1721	1713	1701	1727	1707	32	515	100	1240	1	1	31979960	560	-7.21	0.51	12	0.25	-243.00	3419.00	2895	20230519	-39.48	1568	20231114	11.73	1773	-1.18	20240111	1699	3.12	20240102	2895	-39.48	20230519	1568	11.73	20231114	2.41	N	198440	100	31 억	342399	N	N	N	N
56	20240111	140908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1748	23	2	1.33	114568831	65523	163.28	1712	1773	1712	2240	1208	1725	1748.53	1.07	4284	1741	1733	1721	1713	1701	1727	1707	32	515	100	1240	1	1	31979960	559	-7.19	0.51	12	0.20	-243.00	3419.00	2895	20230519	-39.62	1568	20231114	11.48	1773	-1.41	20240111	1699	2.88	20240102	2895	-39.62	20230519	1568	11.48	20231114	2.41	N	198440	100	31 억	342399	N	N	N	N
57	20240111	130905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1737	12	2	0.70	107805751	61649	153.63	1712	1773	1712	2240	1208	1725	1748.70	1.07	4441	1741	1733	1721	1713	1701	1727	1707	32	515	100	1240	1	1	31979960	555	-7.15	0.51	12	0.19	-243.00	3419.00	2895	20230519	-40.00	1568	20231114	10.78	1773	-2.03	20240111	1699	2.24	20240102	2895	-40.00	20230519	1568	10.78	20231114	2.41	N	198440	100	31 억	342399	N	N	N	N
58	20240111	120906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1743	18	2	1.04	101100396	57798	144.03	1712	1773	1712	2240	1208	1725	1749.20	1.07	2886	1741	1733	1721	1713	1701	1727	1707	32	515	100	1240	1	1	31979960	557	-7.17	0.51	12	0.18	-243.00	3419.00	2895	20230519	-39.79	1568	20231114	11.16	1773	-1.69	20240111	1699	2.59	20240102	2895	-39.79	20230519	1568	11.16	20231114	2.41	N	198440	100	31 억	342399	N	N	N	N
59	20240111	110907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1763	38	2	2.20	58666497	33609	83.75	1712	1763	1712	2240	1208	1725	1745.56	1.07	251	1741	1733	1721	1713	1701	1727	1707	32	515	100	1240	1	1	31979960	564	-7.26	0.52	12	0.11	-243.00	3419.00	2895	20230519	-39.10	1568	20231114	12.44	1763	0.00	20240111	1699	3.77	20240102	2895	-39.10	20230519	1568	12.44	20231114	2.41	N	198440	100	31 억	342399	N	N	N	N
60	20240111	100906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1743	18	2	1.04	11576370	6687	16.66	1712	1743	1712	2240	1208	1725	1731.18	1.07	233	1741	1733	1721	1713	1701	1727	1707	32	515	100	1240	1	1	31979960	557	-7.17	0.51	12	0.02	-243.00	3419.00	2895	20230519	-39.79	1568	20231114	11.16	1760	-0.97	20240103	1699	2.59	20240102	2895	-39.79	20230519	1568	11.16	20231114	2.41	N	198440	100	31 억	342399	N	N	N	N
61	20240111	090906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	-13	5	-0.75	1160736	678	1.69	1712	1712	1712	2240	1208	1725	1712.00	1.07	-36	1741	1733	1721	1713	1701	1727	1707	32	515	100	1240	1	1	31979960	547	-7.05	0.50	12	0.00	-243.00	3419.00	2895	20230519	-40.86	1568	20231114	9.18	1760	-2.73	20240103	1699	0.77	20240102	2895	-40.86	20230519	1568	9.18	20231114	2.41	N	198440	100	31 억	342399	N	N	N	N
62	20240110	160903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1725	-4	5	-0.23	68738871	40115	84.92	1729	1729	1709	2245	1211	1729	1713.55	1.05	4722	1749	1738	1719	1708	1689	1744	1714	32	516	100	1240	1	1	31979960	552	-7.10	0.50	12	0.13	-243.00	3419.00	2895	20230519	-40.41	1568	20231114	10.01	1760	-1.99	20240103	1699	1.53	20240102	2895	-40.41	20230519	1568	10.01	20231114	2.44	N	198440	100	31 억	335465	N	N	N	N
63	20240110	150905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1716	-13	5	-0.75	66128646	38594	81.70	1729	1729	1709	2245	1211	1729	1713.44	1.05	3766	1749	1738	1719	1708	1689	1744	1714	32	516	100	1240	1	1	31979960	549	-7.06	0.50	12	0.12	-243.00	3419.00	2895	20230519	-40.73	1568	20231114	9.44	1760	-2.50	20240103	1699	1.00	20240102	2895	-40.73	20230519	1568	9.44	20231114	2.44	N	198440	100	31 억	335465	N	N	N	N
64	20240110	140907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	-17	5	-0.98	59354196	34647	73.34	1729	1729	1709	2245	1211	1729	1713.11	1.05	3654	1749	1738	1719	1708	1689	1744	1714	32	516	100	1240	1	1	31979960	547	-7.05	0.50	12	0.11	-243.00	3419.00	2895	20230519	-40.86	1568	20231114	9.18	1760	-2.73	20240103	1699	0.77	20240102	2895	-40.86	20230519	1568	9.18	20231114	2.44	N	198440	100	31 억	335465	N	N	N	N
65	20240110	130903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1714	-15	5	-0.87	55610330	32464	68.72	1729	1729	1709	2245	1211	1729	1712.98	1.05	3540	1749	1738	1719	1708	1689	1744	1714	32	516	100	1240	1	1	31979960	548	-7.05	0.50	12	0.10	-243.00	3419.00	2895	20230519	-40.79	1568	20231114	9.31	1760	-2.61	20240103	1699	0.88	20240102	2895	-40.79	20230519	1568	9.31	20231114	2.44	N	198440	100	31 억	335465	N	N	N	N
66	20240110	120905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1715	-14	5	-0.81	37853513	22099	46.78	1729	1729	1709	2245	1211	1729	1712.91	1.05	4210	1749	1738	1719	1708	1689	1744	1714	32	516	100	1240	1	1	31979960	548	-7.06	0.50	12	0.07	-243.00	3419.00	2895	20230519	-40.76	1568	20231114	9.38	1760	-2.56	20240103	1699	0.94	20240102	2895	-40.76	20230519	1568	9.38	20231114	2.44	N	198440	100	31 억	335465	N	N	N	N
67	20240110	110904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1719	-10	5	-0.58	32262306	18832	39.87	1729	1729	1709	2245	1211	1729	1713.16	1.05	2774	1749	1738	1719	1708	1689	1744	1714	32	516	100	1240	1	1	31979960	550	-7.07	0.50	12	0.06	-243.00	3419.00	2895	20230519	-40.62	1568	20231114	9.63	1760	-2.33	20240103	1699	1.18	20240102	2895	-40.62	20230519	1568	9.63	20231114	2.44	N	198440	100	31 억	335465	N	N	N	N
68	20240110	100903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	-19	5	-1.10	18557291	10819	22.90	1729	1729	1710	2245	1211	1729	1715.25	1.05	-178	1749	1738	1719	1708	1689	1744	1714	32	516	100	1240	1	1	31979960	547	-7.04	0.50	12	0.03	-243.00	3419.00	2895	20230519	-40.93	1568	20231114	9.06	1760	-2.84	20240103	1699	0.65	20240102	2895	-40.93	20230519	1568	9.06	20231114	2.44	N	198440	100	31 억	335465	N	N	N	N
69	20240110	090903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1725	-4	5	-0.23	1768350	1024	2.17	1729	1729	1725	2245	1211	1729	1726.90	1.05	-839	1749	1738	1719	1708	1689	1744	1714	32	516	100	1240	1	1	31979960	552	-7.10	0.50	12	0.00	-243.00	3419.00	2895	20230519	-40.41	1568	20231114	10.01	1760	-1.99	20240103	1699	1.53	20240102	2895	-40.41	20230519	1568	10.01	20231114	2.44	N	198440	100	31 억	335465	N	N	N	N
70	20240109	160901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1729	18	2	1.05	80516539	47032	89.33	1700	1730	1700	2220	1198	1711	1711.95	1.02	5067	1734	1722	1711	1699	1688	1717	1694	32	509	100	1230	1	1	31979960	553	-7.12	0.51	12	0.15	-243.00	3419.00	2895	20230519	-40.28	1568	20231114	10.27	1760	-1.76	20240103	1699	1.77	20240102	2895	-40.28	20230519	1568	10.27	20231114	2.47	N	198440	100	31 억	326542	N	N	N	N
71	20240109	150902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1717	6	2	0.35	78725811	45994	87.35	1700	1730	1700	2220	1198	1711	1711.65	1.02	4732	1734	1722	1711	1699	1688	1717	1694	32	509	100	1230	1	1	31979960	549	-7.07	0.50	12	0.14	-243.00	3419.00	2895	20230519	-40.69	1568	20231114	9.50	1760	-2.44	20240103	1699	1.06	20240102	2895	-40.69	20230519	1568	9.50	20231114	2.47	N	198440	100	31 억	326542	N	N	N	N
72	20240109	140902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1728	17	2	0.99	75452992	44092	83.74	1700	1730	1700	2220	1198	1711	1711.26	1.02	3675	1734	1722	1711	1699	1688	1717	1694	32	509	100	1230	1	1	31979960	553	-7.11	0.51	12	0.14	-243.00	3419.00	2895	20230519	-40.31	1568	20231114	10.20	1760	-1.82	20240103	1699	1.71	20240102	2895	-40.31	20230519	1568	10.20	20231114	2.47	N	198440	100	31 억	326542	N	N	N	N
73	20240109	130902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	2	2	0.12	50635747	29678	56.37	1700	1730	1700	2220	1198	1711	1706.17	1.02	3285	1734	1722	1711	1699	1688	1717	1694	32	509	100	1230	1	1	31979960	548	-7.05	0.50	12	0.09	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	1760	-2.67	20240103	1699	0.82	20240102	2895	-40.83	20230519	1568	9.25	20231114	2.47	N	198440	100	31 억	326542	N	N	N	N
74	20240109	120909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	-1	5	-0.06	48078634	28185	53.53	1700	1730	1700	2220	1198	1711	1705.82	1.02	3062	1734	1722	1711	1699	1688	1717	1694	32	509	100	1230	1	1	31979960	547	-7.04	0.50	12	0.09	-243.00	3419.00	2895	20230519	-40.93	1568	20231114	9.06	1760	-2.84	20240103	1699	0.65	20240102	2895	-40.93	20230519	1568	9.06	20231114	2.47	N	198440	100	31 억	326542	N	N	N	N
75	20240109	110904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1715	4	2	0.23	41543641	24364	46.27	1700	1730	1700	2220	1198	1711	1705.12	1.02	2467	1734	1722	1711	1699	1688	1717	1694	32	509	100	1230	1	1	31979960	548	-7.06	0.50	12	0.08	-243.00	3419.00	2895	20230519	-40.76	1568	20231114	9.38	1760	-2.56	20240103	1699	0.94	20240102	2895	-40.76	20230519	1568	9.38	20231114	2.47	N	198440	100	31 억	326542	N	N	N	N
76	20240109	100902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1701	-10	5	-0.58	33897824	19897	37.79	1700	1730	1700	2220	1198	1711	1703.67	1.02	2444	1734	1722	1711	1699	1688	1717	1694	32	509	100	1230	1	1	31979960	544	-7.00	0.50	12	0.06	-243.00	3419.00	2895	20230519	-41.24	1568	20231114	8.48	1760	-3.35	20240103	1699	0.12	20240102	2895	-41.24	20230519	1568	8.48	20231114	2.47	N	198440	100	31 억	326542	N	N	N	N
77	20240109	090902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1708	-3	5	-0.18	1940419	1140	2.17	1700	1719	1700	2220	1198	1711	1702.12	1.02	97	1734	1722	1711	1699	1688	1717	1694	32	509	100	1230	1	1	31979960	546	-7.03	0.50	12	0.00	-243.00	3419.00	2895	20230519	-41.00	1568	20231114	8.93	1760	-2.95	20240103	1699	0.53	20240102	2895	-41.00	20230519	1568	8.93	20231114	2.47	N	198440	100	31 억	326542	N	N	N	N
78	20240108	160900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1711	-14	5	-0.81	90054933	52652	195.06	1712	1723	1700	2240	1208	1725	1710.38	1.01	2549	1743	1733	1718	1708	1693	1739	1714	32	515	100	1240	1	1	31979960	547	-7.04	0.50	12	0.16	-243.00	3419.00	2895	20230519	-40.90	1568	20231114	9.12	1760	-2.78	20240103	1699	0.71	20240102	2895	-40.90	20230519	1568	9.12	20231114	2.49	N	198440	100	31 억	323993	N	N	N	N
79	20240108	150902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1711	-14	5	-0.81	88906743	51981	192.57	1712	1723	1700	2240	1208	1725	1710.37	1.01	2549	1743	1733	1718	1708	1693	1739	1714	32	515	100	1240	1	1	31979960	547	-7.04	0.50	12	0.16	-243.00	3419.00	2895	20230519	-40.90	1568	20231114	9.12	1760	-2.78	20240103	1699	0.71	20240102	2895	-40.90	20230519	1568	9.12	20231114	2.49	N	198440	100	31 억	323993	N	N	N	N
80	20240108	140901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1716	-9	5	-0.52	74062817	43305	160.43	1712	1723	1700	2240	1208	1725	1710.26	1.01	2497	1743	1733	1718	1708	1693	1739	1714	32	515	100	1240	1	1	31979960	549	-7.06	0.50	12	0.14	-243.00	3419.00	2895	20230519	-40.73	1568	20231114	9.44	1760	-2.50	20240103	1699	1.00	20240102	2895	-40.73	20230519	1568	9.44	20231114	2.49	N	198440	100	31 억	323993	N	N	N	N
81	20240108	130901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1718	-7	5	-0.41	57463382	33623	124.56	1712	1723	1700	2240	1208	1725	1709.05	1.01	2952	1743	1733	1718	1708	1693	1739	1714	32	515	100	1240	1	1	31979960	549	-7.07	0.50	12	0.11	-243.00	3419.00	2895	20230519	-40.66	1568	20231114	9.57	1760	-2.39	20240103	1699	1.12	20240102	2895	-40.66	20230519	1568	9.57	20231114	2.49	N	198440	100	31 억	323993	N	N	N	N
82	20240108	120901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1721	-4	5	-0.23	54670311	31998	118.54	1712	1723	1700	2240	1208	1725	1708.55	1.01	3276	1743	1733	1718	1708	1693	1739	1714	32	515	100	1240	1	1	31979960	550	-7.08	0.50	12	0.10	-243.00	3419.00	2895	20230519	-40.55	1568	20231114	9.76	1760	-2.22	20240103	1699	1.29	20240102	2895	-40.55	20230519	1568	9.76	20231114	2.49	N	198440	100	31 억	323993	N	N	N	N
83	20240108	110902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1711	-14	5	-0.81	48175741	28206	104.49	1712	1723	1700	2240	1208	1725	1708.00	1.01	3453	1743	1733	1718	1708	1693	1739	1714	32	515	100	1240	1	1	31979960	547	-7.04	0.50	12	0.09	-243.00	3419.00	2895	20230519	-40.90	1568	20231114	9.12	1760	-2.78	20240103	1699	0.71	20240102	2895	-40.90	20230519	1568	9.12	20231114	2.49	N	198440	100	31 억	323993	N	N	N	N
84	20240108	100902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	-25	5	-1.45	43109522	25239	93.50	1712	1723	1700	2240	1208	1725	1708.05	1.01	3408	1743	1733	1718	1708	1693	1739	1714	32	515	100	1240	1	1	31979960	544	-7.00	0.50	12	0.08	-243.00	3419.00	2895	20230519	-41.28	1568	20231114	8.42	1760	-3.41	20240103	1699	0.06	20240102	2895	-41.28	20230519	1568	8.42	20231114	2.49	N	198440	100	31 억	323993	N	N	N	N
85	20240108	090900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1718	-7	5	-0.41	7531283	4390	16.26	1712	1723	1712	2240	1208	1725	1715.55	1.01	184	1743	1733	1718	1708	1693	1739	1714	32	515	100	1240	1	1	31979960	549	-7.07	0.50	12	0.01	-243.00	3419.00	2895	20230519	-40.66	1568	20231114	9.57	1760	-2.39	20240103	1699	1.12	20240102	2895	-40.66	20230519	1568	9.57	20231114	2.49	N	198440	100	31 억	323993	N	N	N	N
86	20240105	160900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1725	4	2	0.23	46198598	26869	39.38	1703	1728	1703	2235	1205	1721	1719.40	1.00	-1365	1777	1749	1729	1701	1681	1739	1691	32	514	100	1230	1	1	31979960	552	-7.10	0.50	12	0.08	-243.00	3419.00	2895	20230519	-40.41	1568	20231114	10.01	1760	-1.99	20240103	1699	1.53	20240102	2895	-40.41	20230519	1568	10.01	20231114	2.50	N	198440	100	31 억	321190	N	N	N	N
87	20240105	150901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1718	-3	5	-0.17	41918838	24387	35.74	1703	1728	1703	2235	1205	1721	1718.90	1.00	-1226	1777	1749	1729	1701	1681	1739	1691	32	514	100	1230	1	1	31979960	549	-7.07	0.50	12	0.08	-243.00	3419.00	2895	20230519	-40.66	1568	20231114	9.57	1760	-2.39	20240103	1699	1.12	20240102	2895	-40.66	20230519	1568	9.57	20231114	2.50	N	198440	100	31 억	321190	N	N	N	N
88	20240105	140858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1721	0	3	0.00	18494719	10764	15.78	1703	1728	1703	2235	1205	1721	1718.20	1.00	-985	1777	1749	1729	1701	1681	1739	1691	32	514	100	1230	1	1	31979960	550	-7.08	0.50	12	0.03	-243.00	3419.00	2895	20230519	-40.55	1568	20231114	9.76	1760	-2.22	20240103	1699	1.29	20240102	2895	-40.55	20230519	1568	9.76	20231114	2.50	N	198440	100	31 억	321190	N	N	N	N
89	20240105	130900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1724	3	2	0.17	15609779	9088	13.32	1703	1728	1703	2235	1205	1721	1717.63	1.00	45	1777	1749	1729	1701	1681	1739	1691	32	514	100	1230	1	1	31979960	551	-7.09	0.50	12	0.03	-243.00	3419.00	2895	20230519	-40.45	1568	20231114	9.95	1760	-2.05	20240103	1699	1.47	20240102	2895	-40.45	20230519	1568	9.95	20231114	2.50	N	198440	100	31 억	321190	N	N	N	N
90	20240105	120900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1728	7	2	0.41	12688667	7394	10.84	1703	1728	1703	2235	1205	1721	1716.08	1.00	77	1777	1749	1729	1701	1681	1739	1691	32	514	100	1230	1	1	31979960	553	-7.11	0.51	12	0.02	-243.00	3419.00	2895	20230519	-40.31	1568	20231114	10.20	1760	-1.82	20240103	1699	1.71	20240102	2895	-40.31	20230519	1568	10.20	20231114	2.50	N	198440	100	31 억	321190	N	N	N	N
91	20240105	110857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1720	-1	5	-0.06	9095495	5307	7.78	1703	1728	1703	2235	1205	1721	1713.87	1.00	77	1777	1749	1729	1701	1681	1739	1691	32	514	100	1230	1	1	31979960	550	-7.08	0.50	12	0.02	-243.00	3419.00	2895	20230519	-40.59	1568	20231114	9.69	1760	-2.27	20240103	1699	1.24	20240102	2895	-40.59	20230519	1568	9.69	20231114	2.50	N	198440	100	31 억	321190	N	N	N	N
92	20240105	100901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1721	0	3	0.00	5993040	3505	5.14	1703	1721	1703	2235	1205	1721	1709.85	1.00	222	1777	1749	1729	1701	1681	1739	1691	32	514	100	1230	1	1	31979960	550	-7.08	0.50	12	0.01	-243.00	3419.00	2895	20230519	-40.55	1568	20231114	9.76	1760	-2.22	20240103	1699	1.29	20240102	2895	-40.55	20230519	1568	9.76	20231114	2.50	N	198440	100	31 억	321190	N	N	N	N
93	20240105	090858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	-8	5	-0.46	2088966	1226	1.80	1703	1721	1703	2235	1205	1721	1703.89	1.00	278	1777	1749	1729	1701	1681	1739	1691	32	514	100	1230	1	1	31979960	548	-7.05	0.50	12	0.00	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	1760	-2.67	20240103	1699	0.82	20240102	2895	-40.83	20230519	1568	9.25	20231114	2.50	N	198440	100	31 억	321190	N	N	N	N
94	20240104	160855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1721	-32	5	-1.83	117283493	68234	74.19	1753	1757	1709	2275	1228	1753	1718.84	1.02	-6643	1796	1774	1738	1716	1680	1785	1727	32	522	100	1260	1	1	31979960	550	-7.08	0.50	12	0.21	-243.00	3419.00	2895	20230519	-40.55	1568	20231114	9.76	1760	-2.22	20240103	1699	1.29	20240102	2895	-40.55	20230519	1568	9.76	20231114	2.52	N	198440	100	31 억	326820	N	N	N	N
95	20240104	150857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1711	-42	5	-2.40	114029091	66342	72.14	1753	1757	1709	2275	1228	1753	1718.81	1.02	-6151	1796	1774	1738	1716	1680	1785	1727	32	522	100	1260	1	1	31979960	547	-7.04	0.50	12	0.21	-243.00	3419.00	2895	20230519	-40.90	1568	20231114	9.12	1760	-2.78	20240103	1699	0.71	20240102	2895	-40.90	20230519	1568	9.12	20231114	2.52	N	198440	100	31 억	326820	N	N	N	N
96	20240104	140858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	-40	5	-2.28	90262390	52460	57.04	1753	1757	1709	2275	1228	1753	1720.59	1.02	-1281	1796	1774	1738	1716	1680	1785	1727	32	522	100	1260	1	1	31979960	548	-7.05	0.50	12	0.16	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	1760	-2.67	20240103	1699	0.82	20240102	2895	-40.83	20230519	1568	9.25	20231114	2.52	N	198440	100	31 억	326820	N	N	N	N
97	20240104	130857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1722	-31	5	-1.77	89085171	51773	56.29	1753	1757	1709	2275	1228	1753	1720.69	1.02	-1241	1796	1774	1738	1716	1680	1785	1727	32	522	100	1260	1	1	31979960	551	-7.09	0.50	12	0.16	-243.00	3419.00	2895	20230519	-40.52	1568	20231114	9.82	1760	-2.16	20240103	1699	1.35	20240102	2895	-40.52	20230519	1568	9.82	20231114	2.52	N	198440	100	31 억	326820	N	N	N	N
98	20240104	120855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	-43	5	-2.45	82023795	47661	51.82	1753	1757	1709	2275	1228	1753	1720.98	1.02	-1298	1796	1774	1738	1716	1680	1785	1727	32	522	100	1260	1	1	31979960	547	-7.04	0.50	12	0.15	-243.00	3419.00	2895	20230519	-40.93	1568	20231114	9.06	1760	-2.84	20240103	1699	0.65	20240102	2895	-40.93	20230519	1568	9.06	20231114	2.52	N	198440	100	31 억	326820	N	N	N	N
99	20240104	110855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1718	-35	5	-2.00	48635312	28180	30.64	1753	1757	1709	2275	1228	1753	1725.88	1.02	-1308	1796	1774	1738	1716	1680	1785	1727	32	522	100	1260	1	1	31979960	549	-7.07	0.50	12	0.09	-243.00	3419.00	2895	20230519	-40.66	1568	20231114	9.57	1760	-2.39	20240103	1699	1.12	20240102	2895	-40.66	20230519	1568	9.57	20231114	2.52	N	198440	100	31 억	326820	N	N	N	N
100	20240104	100854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1724	-29	5	-1.65	27776801	16055	17.46	1753	1757	1709	2275	1228	1753	1730.10	1.02	-1236	1796	1774	1738	1716	1680	1785	1727	32	522	100	1260	1	1	31979960	551	-7.09	0.50	12	0.05	-243.00	3419.00	2895	20230519	-40.45	1568	20231114	9.95	1760	-2.05	20240103	1699	1.47	20240102	2895	-40.45	20230519	1568	9.95	20231114	2.52	N	198440	100	31 억	326820	N	N	N	N
101	20240104	090858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1744	-9	5	-0.51	8714526	5017	5.46	1753	1757	1709	2275	1228	1753	1737.00	1.02	-468	1796	1774	1738	1716	1680	1785	1727	32	522	100	1260	1	1	31979960	558	-7.18	0.51	12	0.02	-243.00	3419.00	2895	20230519	-39.76	1568	20231114	11.22	1760	-0.91	20240103	1699	2.65	20240102	2895	-39.76	20230519	1568	11.22	20231114	2.52	N	198440	100	31 억	326820	N	N	N	N
102	20240103	160854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1753	41	2	2.39	159263312	91896	215.98	1702	1760	1702	2225	1199	1712	1733.07	0.95	23869	1730	1721	1710	1701	1690	1725	1705	32	513	100	1230	1	1	31979960	561	-7.21	0.51	12	0.29	-243.00	3419.00	2895	20230519	-39.45	1568	20231114	11.80	1760	-0.40	20240103	1699	3.18	20240102	2895	-39.45	20230519	1568	11.80	20231114	2.71	N	198440	100	31 억	302599	N	N	N	N
103	20240103	150852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1748	36	2	2.10	118475447	68598	161.22	1702	1750	1702	2225	1199	1712	1727.10	0.95	21559	1730	1721	1710	1701	1690	1725	1705	32	513	100	1230	1	1	31979960	559	-7.19	0.51	12	0.21	-243.00	3419.00	2895	20230519	-39.62	1568	20231114	11.48	1750	-0.11	20240103	1699	2.88	20240102	2895	-39.62	20230519	1568	11.48	20231114	2.71	N	198440	100	31 억	302599	N	N	N	N
104	20240103	140849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1743	31	2	1.81	96985904	56286	132.29	1702	1743	1702	2225	1199	1712	1723.09	0.95	18720	1730	1721	1710	1701	1690	1725	1705	32	513	100	1230	1	1	31979960	557	-7.17	0.51	12	0.18	-243.00	3419.00	2895	20230519	-39.79	1568	20231114	11.16	1743	0.00	20240103	1699	2.59	20240102	2895	-39.79	20230519	1568	11.16	20231114	2.71	N	198440	100	31 억	302599	N	N	N	N
105	20240103	130852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1726	14	2	0.82	82900222	48180	113.24	1702	1730	1702	2225	1199	1712	1720.64	0.95	15610	1730	1721	1710	1701	1690	1725	1705	32	513	100	1230	1	1	31979960	552	-7.10	0.50	12	0.15	-243.00	3419.00	2895	20230519	-40.38	1568	20231114	10.08	1730	-0.23	20240103	1699	1.59	20240102	2895	-40.38	20230519	1568	10.08	20231114	2.71	N	198440	100	31 억	302599	N	N	N	N
106	20240103	120855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1724	12	2	0.70	42958979	25013	58.79	1702	1726	1702	2225	1199	1712	1717.47	0.95	3069	1730	1721	1710	1701	1690	1725	1705	32	513	100	1230	1	1	31979960	551	-7.09	0.50	12	0.08	-243.00	3419.00	2895	20230519	-40.45	1568	20231114	9.95	1726	-0.12	20240103	1699	1.47	20240102	2895	-40.45	20230519	1568	9.95	20231114	2.71	N	198440	100	31 억	302599	N	N	N	N
107	20240103	110851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1722	10	2	0.58	30369723	17707	41.62	1702	1726	1702	2225	1199	1712	1715.13	0.95	1860	1730	1721	1710	1701	1690	1725	1705	32	513	100	1230	1	1	31979960	551	-7.09	0.50	12	0.06	-243.00	3419.00	2895	20230519	-40.52	1568	20231114	9.82	1726	-0.23	20240103	1699	1.35	20240102	2895	-40.52	20230519	1568	9.82	20231114	2.71	N	198440	100	31 억	302599	N	N	N	N
108	20240103	100851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	1	2	0.06	9019421	5282	12.41	1702	1719	1702	2225	1199	1712	1707.58	0.95	-601	1730	1721	1710	1701	1690	1725	1705	32	513	100	1230	1	1	31979960	548	-7.05	0.50	12	0.02	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	1719	0.00	20240102	1699	0.82	20240102	2895	-40.83	20230519	1568	9.25	20231114	2.71	N	198440	100	31 억	302599	N	N	N	N
109	20240103	090851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1718	6	2	0.35	4496991	2642	6.21	1702	1719	1702	2225	1199	1712	1702.12	0.95	-286	1730	1721	1710	1701	1690	1725	1705	32	513	100	1230	1	1	31979960	549	-7.07	0.50	12	0.01	-243.00	3419.00	2895	20230519	-40.66	1568	20231114	9.57	1719	0.00	20240102	1699	1.12	20240102	2895	-40.66	20230519	1568	9.57	20231114	2.71	N	198440	100	31 억	302599	N	N	N	N
110	20240102	160850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	6	2	0.35	72638829	42520	46.38	1704	1719	1699	2215	1195	1706	1708.34	0.91	4637	1728	1717	1699	1688	1670	1722	1693	32	509	100	1220	1	1	31979960	547	-7.05	0.50	12	0.13	-243.00	3419.00	2895	20230519	-40.86	1568	20231114	9.18	1719	-0.41	20240102	1699	0.77	20240102	2895	-40.86	20230519	1568	9.18	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N
111	20240102	150849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1719	13	2	0.76	69686271	40797	44.50	1704	1719	1699	2215	1195	1706	1708.12	0.91	5093	1728	1717	1699	1688	1670	1722	1693	32	509	100	1220	1	1	31979960	550	-7.07	0.50	12	0.13	-243.00	3419.00	2895	20230519	-40.62	1568	20231114	9.63	1719	0.00	20240102	1699	1.18	20240102	2895	-40.62	20230519	1568	9.63	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N
112	20240102	140851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1711	5	2	0.29	41527394	24349	26.56	1704	1715	1699	2215	1195	1706	1705.51	0.91	3017	1728	1717	1699	1688	1670	1722	1693	32	509	100	1220	1	1	31979960	547	-7.04	0.50	12	0.08	-243.00	3419.00	2895	20230519	-40.90	1568	20231114	9.12	1715	-0.23	20240102	1699	0.71	20240102	2895	-40.90	20230519	1568	9.12	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N
113	20240102	130845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1711	5	2	0.29	33619164	19726	21.52	1704	1715	1699	2215	1195	1706	1704.31	0.91	-2	1728	1717	1699	1688	1670	1722	1693	32	509	100	1220	1	1	31979960	547	-7.04	0.50	12	0.06	-243.00	3419.00	2895	20230519	-40.90	1568	20231114	9.12	1715	-0.23	20240102	1699	0.71	20240102	2895	-40.90	20230519	1568	9.12	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N
114	20240102	120844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1704	-2	5	-0.12	28420605	16679	18.19	1704	1715	1699	2215	1195	1706	1703.98	0.91	135	1728	1717	1699	1688	1670	1722	1693	32	509	100	1220	1	1	31979960	545	-7.01	0.50	12	0.05	-243.00	3419.00	2895	20230519	-41.14	1568	20231114	8.67	1715	-0.64	20240102	1699	0.29	20240102	2895	-41.14	20230519	1568	8.67	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N
115	20240102	110844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1702	-4	5	-0.23	25781265	15130	16.50	1704	1715	1699	2215	1195	1706	1703.98	0.91	117	1728	1717	1699	1688	1670	1722	1693	32	509	100	1220	1	1	31979960	544	-7.00	0.50	12	0.05	-243.00	3419.00	2895	20230519	-41.21	1568	20231114	8.55	1715	-0.76	20240102	1699	0.18	20240102	2895	-41.21	20230519	1568	8.55	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N
116	20240102	100836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	7	2	0.41	9028070	5298	5.78	1704	1715	1699	2215	1195	1706	1704.05	0.91	341	1728	1717	1699	1688	1670	1722	1693	32	509	100	1220	1	1	31979960	548	-7.05	0.50	12	0.02	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	1715	-0.12	20240102	1699	0.82	20240102	2895	-40.83	20230519	1568	9.25	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N
117	20240102	090825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	0	3	0.00	0	0	0.00	0	0	0	2215	1195	1706	0.00	0.91	0	1728	1717	1699	1688	1670	1722	1693	32	509	100	1220	1	1	31979960	546	-7.02	0.50	12	0.00	-243.00	3419.00	2895	20230519	-41.07	1568	20231114	8.80	0	0.00	0	0	0.00	0	2895	-41.07	20230519	1568	8.80	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History