KissMeData/037400/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1813	4	2	0.22	117664833	64642	75.80	1808	1845	1791	2350	1267	1809	1820.39	1.81	17208	1828	1818	1806	1796	1784	1812	1790	131	541	500	1230	1	1	26223346	475	6.69	0.36	12	0.25	271.00	5087.00	2080	20230209	-12.84	1270	20230727	42.76	1845	-1.73	20240123	1713	5.84	20240102	2080	-12.84	20230209	1270	42.76	20230727	0.92	N	037400	500	131 억	473625	N	N	N	N
3	20240123	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1823	14	2	0.77	113541234	62370	73.14	1808	1845	1791	2350	1267	1809	1820.59	1.81	16779	1828	1818	1806	1796	1784	1812	1790	131	541	500	1230	1	1	26223346	478	6.73	0.36	12	0.24	271.00	5087.00	2080	20230209	-12.36	1270	20230727	43.54	1845	-1.19	20240123	1713	6.42	20240102	2080	-12.36	20230209	1270	43.54	20230727	0.92	N	037400	500	131 억	473625	N	N	N	N
4	20240123	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1844	35	2	1.93	67722885	37197	43.62	1808	1845	1791	2350	1267	1809	1820.90	1.81	12183	1828	1818	1806	1796	1784	1812	1790	131	541	500	1230	1	1	26223346	484	6.80	0.36	12	0.14	271.00	5087.00	2080	20230209	-11.35	1270	20230727	45.20	1845	-0.05	20240123	1713	7.65	20240102	2080	-11.35	20230209	1270	45.20	20230727	0.92	N	037400	500	131 억	473625	N	N	N	N
5	20240123	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1805	-4	5	-0.22	9773883	5427	6.36	1808	1808	1791	2350	1267	1809	1799.68	1.81	324	1828	1818	1806	1796	1784	1812	1790	131	541	500	1230	1	1	26223346	473	6.66	0.35	12	0.02	271.00	5087.00	2080	20230209	-13.22	1270	20230727	42.13	1835	-1.63	20240105	1713	5.37	20240102	2080	-13.22	20230209	1270	42.13	20230727	0.92	N	037400	500	131 억	473625	N	N	N	N
6	20240119	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1803	42	2	2.39	92833788	52098	81.59	1761	1815	1740	2285	1233	1761	1782.30	1.80	-68	1803	1781	1755	1733	1707	1793	1745	131	524	500	1190	1	1	26223346	473	6.65	0.35	12	0.20	271.00	5087.00	2080	20230209	-13.32	1270	20230727	41.97	1835	-1.74	20240105	1713	5.25	20240102	2080	-13.32	20230209	1270	41.97	20230727	0.84	N	037400	500	131 억	471556	N	N	N	N
7	20240119	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1799	38	2	2.16	90501617	50803	79.56	1761	1815	1740	2285	1233	1761	1781.86	1.80	166	1803	1781	1755	1733	1707	1793	1745	131	524	500	1190	1	1	26223346	472	6.64	0.35	12	0.19	271.00	5087.00	2080	20230209	-13.51	1270	20230727	41.65	1835	-1.96	20240105	1713	5.02	20240102	2080	-13.51	20230209	1270	41.65	20230727	0.84	N	037400	500	131 억	471556	N	N	N	N
8	20240119	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1799	38	2	2.16	68724645	38690	60.59	1761	1815	1740	2285	1233	1761	1776.72	1.80	1688	1803	1781	1755	1733	1707	1793	1745	131	524	500	1190	1	1	26223346	472	6.64	0.35	12	0.15	271.00	5087.00	2080	20230209	-13.51	1270	20230727	41.65	1835	-1.96	20240105	1713	5.02	20240102	2080	-13.51	20230209	1270	41.65	20230727	0.84	N	037400	500	131 억	471556	N	N	N	N
9	20240119	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1792	31	2	1.76	54032869	30543	47.83	1761	1796	1740	2285	1233	1761	1769.37	1.80	1788	1803	1781	1755	1733	1707	1793	1745	131	524	500	1190	1	1	26223346	470	6.61	0.35	12	0.12	271.00	5087.00	2080	20230209	-13.85	1270	20230727	41.10	1835	-2.34	20240105	1713	4.61	20240102	2080	-13.85	20230209	1270	41.10	20230727	0.84	N	037400	500	131 억	471556	N	N	N	N
10	20240119	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1782	21	2	1.19	43925830	24879	38.96	1761	1782	1740	2285	1233	1761	1765.78	1.80	1964	1803	1781	1755	1733	1707	1793	1745	131	524	500	1190	1	1	26223346	467	6.58	0.35	12	0.09	271.00	5087.00	2080	20230209	-14.33	1270	20230727	40.31	1835	-2.89	20240105	1713	4.03	20240102	2080	-14.33	20230209	1270	40.31	20230727	0.84	N	037400	500	131 억	471556	N	N	N	N
11	20240119	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1767	6	2	0.34	34536148	19584	30.67	1761	1782	1740	2285	1233	1761	1763.63	1.80	1682	1803	1781	1755	1733	1707	1793	1745	131	524	500	1190	1	1	26223346	463	6.52	0.35	12	0.07	271.00	5087.00	2080	20230209	-15.05	1270	20230727	39.13	1835	-3.71	20240105	1713	3.15	20240102	2080	-15.05	20230209	1270	39.13	20230727	0.84	N	037400	500	131 억	471556	N	N	N	N
12	20240119	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1771	10	2	0.57	24947477	14147	22.15	1761	1782	1740	2285	1233	1761	1763.64	1.80	1595	1803	1781	1755	1733	1707	1793	1745	131	524	500	1190	1	1	26223346	464	6.54	0.35	12	0.05	271.00	5087.00	2080	20230209	-14.86	1270	20230727	39.45	1835	-3.49	20240105	1713	3.39	20240102	2080	-14.86	20230209	1270	39.45	20230727	0.84	N	037400	500	131 억	471556	N	N	N	N
13	20240119	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	0	3	0.00	4963428	2820	4.42	1761	1761	1740	2285	1233	1761	1759.53	1.80	-286	1803	1781	1755	1733	1707	1793	1745	131	524	500	1190	1	1	26223346	462	6.50	0.35	12	0.01	271.00	5087.00	2080	20230209	-15.34	1270	20230727	38.66	1835	-4.03	20240105	1713	2.80	20240102	2080	-15.34	20230209	1270	38.66	20230727	0.84	N	037400	500	131 억	471556	N	N	N	N
14	20240118	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	20	2	1.15	111673289	63856	78.90	1741	1777	1729	2260	1219	1741	1748.95	1.78	5055	1835	1788	1760	1713	1685	1774	1699	131	519	500	1180	1	1	26223346	462	6.50	0.35	12	0.24	271.00	5087.00	2080	20230209	-15.34	1270	20230727	38.66	1835	-4.03	20240105	1713	2.80	20240102	2080	-15.34	20230209	1270	38.66	20230727	0.83	N	037400	500	131 억	466501	N	N	N	N
15	20240118	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1762	21	2	1.21	108996095	62336	77.03	1741	1777	1729	2260	1219	1741	1748.64	1.78	5076	1835	1788	1760	1713	1685	1774	1699	131	519	500	1180	1	1	26223346	462	6.50	0.35	12	0.24	271.00	5087.00	2080	20230209	-15.29	1270	20230727	38.74	1835	-3.98	20240105	1713	2.86	20240102	2080	-15.29	20230209	1270	38.74	20230727	0.83	N	037400	500	131 억	466501	N	N	N	N
16	20240118	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	23	2	1.32	108310938	61948	76.55	1741	1777	1729	2260	1219	1741	1748.53	1.78	5076	1835	1788	1760	1713	1685	1774	1699	131	519	500	1180	1	1	26223346	463	6.51	0.35	12	0.24	271.00	5087.00	2080	20230209	-15.19	1270	20230727	38.90	1835	-3.87	20240105	1713	2.98	20240102	2080	-15.19	20230209	1270	38.90	20230727	0.83	N	037400	500	131 억	466501	N	N	N	N
17	20240118	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1769	28	2	1.61	96798682	55417	68.48	1741	1777	1729	2260	1219	1741	1746.83	1.78	5384	1835	1788	1760	1713	1685	1774	1699	131	519	500	1180	1	1	26223346	464	6.53	0.35	12	0.21	271.00	5087.00	2080	20230209	-14.95	1270	20230727	39.29	1835	-3.60	20240105	1713	3.27	20240102	2080	-14.95	20230209	1270	39.29	20230727	0.83	N	037400	500	131 억	466501	N	N	N	N
18	20240118	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1766	25	2	1.44	93154038	53360	65.94	1741	1777	1729	2260	1219	1741	1745.85	1.78	5268	1835	1788	1760	1713	1685	1774	1699	131	519	500	1180	1	1	26223346	463	6.52	0.35	12	0.20	271.00	5087.00	2080	20230209	-15.10	1270	20230727	39.06	1835	-3.76	20240105	1713	3.09	20240102	2080	-15.10	20230209	1270	39.06	20230727	0.83	N	037400	500	131 억	466501	N	N	N	N
19	20240118	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	23	2	1.32	88616910	50789	62.76	1741	1777	1729	2260	1219	1741	1744.88	1.78	5117	1835	1788	1760	1713	1685	1774	1699	131	519	500	1180	1	1	26223346	463	6.51	0.35	12	0.19	271.00	5087.00	2080	20230209	-15.19	1270	20230727	38.90	1835	-3.87	20240105	1713	2.98	20240102	2080	-15.19	20230209	1270	38.90	20230727	0.83	N	037400	500	131 억	466501	N	N	N	N
20	20240118	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1771	30	2	1.72	77536577	44516	55.01	1741	1777	1729	2260	1219	1741	1741.79	1.78	5639	1835	1788	1760	1713	1685	1774	1699	131	519	500	1180	1	1	26223346	464	6.54	0.35	12	0.17	271.00	5087.00	2080	20230209	-14.86	1270	20230727	39.45	1835	-3.49	20240105	1713	3.39	20240102	2080	-14.86	20230209	1270	39.45	20230727	0.83	N	037400	500	131 억	466501	N	N	N	N
21	20240118	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1736	-5	5	-0.29	14279993	8207	10.14	1741	1741	1736	2260	1219	1741	1739.84	1.78	-18	1835	1788	1760	1713	1685	1774	1699	131	519	500	1180	1	1	26223346	455	6.41	0.34	12	0.03	271.00	5087.00	2080	20230209	-16.54	1270	20230727	36.69	1835	-5.40	20240105	1713	1.34	20240102	2080	-16.54	20230209	1270	36.69	20230727	0.83	N	037400	500	131 억	466501	N	N	N	N
22	20240117	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1741	-67	5	-3.71	142405150	80927	80.82	1807	1807	1732	2350	1266	1808	1757.87	1.86	-21925	1844	1825	1794	1775	1744	1810	1760	131	542	500	1220	1	1	26223346	457	6.42	0.34	12	0.31	271.00	5087.00	2080	20230209	-16.30	1270	20230727	37.09	1835	-5.12	20240105	1713	1.63	20240102	2080	-16.30	20230209	1270	37.09	20230727	0.83	N	037400	500	131 억	487840	N	N	N	N
23	20240117	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1759	-49	5	-2.71	124860137	70941	70.85	1807	1807	1732	2350	1266	1808	1758.00	1.86	-19183	1844	1825	1794	1775	1744	1810	1760	131	542	500	1220	1	1	26223346	461	6.49	0.35	12	0.27	271.00	5087.00	2080	20230209	-15.43	1270	20230727	38.50	1835	-4.14	20240105	1713	2.69	20240102	2080	-15.43	20230209	1270	38.50	20230727	0.83	N	037400	500	131 억	487840	N	N	N	N
24	20240117	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1773	-35	5	-1.94	108583033	61701	61.62	1807	1807	1732	2350	1266	1808	1757.43	1.86	-17861	1844	1825	1794	1775	1744	1810	1760	131	542	500	1220	1	1	26223346	465	6.54	0.35	12	0.24	271.00	5087.00	2080	20230209	-14.76	1270	20230727	39.61	1835	-3.38	20240105	1713	3.50	20240102	2080	-14.76	20230209	1270	39.61	20230727	0.83	N	037400	500	131 억	487840	N	N	N	N
25	20240117	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	-48	5	-2.65	95785661	54464	54.39	1807	1807	1732	2350	1266	1808	1755.90	1.86	-15393	1844	1825	1794	1775	1744	1810	1760	131	542	500	1220	1	1	26223346	462	6.49	0.35	12	0.21	271.00	5087.00	2080	20230209	-15.38	1270	20230727	38.58	1835	-4.09	20240105	1713	2.74	20240102	2080	-15.38	20230209	1270	38.58	20230727	0.83	N	037400	500	131 억	487840	N	N	N	N
26	20240117	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1757	-51	5	-2.82	88156263	50125	50.06	1807	1807	1732	2350	1266	1808	1755.68	1.86	-13954	1844	1825	1794	1775	1744	1810	1760	131	542	500	1220	1	1	26223346	461	6.48	0.35	12	0.19	271.00	5087.00	2080	20230209	-15.53	1270	20230727	38.35	1835	-4.25	20240105	1713	2.57	20240102	2080	-15.53	20230209	1270	38.35	20230727	0.83	N	037400	500	131 억	487840	N	N	N	N
27	20240117	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	-55	5	-3.04	84602685	48101	48.04	1807	1807	1732	2350	1266	1808	1755.68	1.86	-14010	1844	1825	1794	1775	1744	1810	1760	131	542	500	1220	1	1	26223346	460	6.47	0.34	12	0.18	271.00	5087.00	2080	20230209	-15.72	1270	20230727	38.03	1835	-4.47	20240105	1713	2.34	20240102	2080	-15.72	20230209	1270	38.03	20230727	0.83	N	037400	500	131 억	487840	N	N	N	N
28	20240117	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1752	-56	5	-3.10	76068940	43234	43.18	1807	1807	1732	2350	1266	1808	1755.96	1.86	-13435	1844	1825	1794	1775	1744	1810	1760	131	542	500	1220	1	1	26223346	459	6.46	0.34	12	0.16	271.00	5087.00	2080	20230209	-15.77	1270	20230727	37.95	1835	-4.52	20240105	1713	2.28	20240102	2080	-15.77	20230209	1270	37.95	20230727	0.83	N	037400	500	131 억	487840	N	N	N	N
29	20240117	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1783	-25	5	-1.38	8569304	4761	4.75	1807	1807	1783	2350	1266	1808	1787.05	1.86	-952	1844	1825	1794	1775	1744	1810	1760	131	542	500	1220	1	1	26223346	468	6.58	0.35	12	0.02	271.00	5087.00	2080	20230209	-14.28	1270	20230727	40.39	1835	-2.83	20240105	1713	4.09	20240102	2080	-14.28	20230209	1270	40.39	20230727	0.83	N	037400	500	131 억	487840	N	N	N	N
30	20240116	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1808	-4	5	-0.22	179093657	100127	137.22	1812	1813	1763	2355	1269	1812	1788.52	1.87	-1285	1844	1827	1799	1782	1754	1836	1791	131	543	500	1230	1	1	26223346	474	6.67	0.36	12	0.38	271.00	5087.00	2080	20230209	-13.08	1270	20230727	42.36	1835	-1.47	20240105	1713	5.55	20240102	2080	-13.08	20230209	1270	42.36	20230727	0.83	N	037400	500	131 억	491033	N	N	N	N
31	20240116	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1797	-15	5	-0.83	166644221	93235	127.77	1812	1813	1763	2355	1269	1812	1787.19	1.87	-712	1844	1827	1799	1782	1754	1836	1791	131	543	500	1230	1	1	26223346	471	6.63	0.35	12	0.36	271.00	5087.00	2080	20230209	-13.61	1270	20230727	41.50	1835	-2.07	20240105	1713	4.90	20240102	2080	-13.61	20230209	1270	41.50	20230727	0.83	N	037400	500	131 억	491033	N	N	N	N
32	20240116	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1803	-9	5	-0.50	160826160	90007	123.35	1812	1813	1763	2355	1269	1812	1786.64	1.87	122	1844	1827	1799	1782	1754	1836	1791	131	543	500	1230	1	1	26223346	473	6.65	0.35	12	0.34	271.00	5087.00	2080	20230209	-13.32	1270	20230727	41.97	1835	-1.74	20240105	1713	5.25	20240102	2080	-13.32	20230209	1270	41.97	20230727	0.83	N	037400	500	131 억	491033	N	N	N	N
33	20240116	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1805	-7	5	-0.39	150912562	84503	115.81	1812	1813	1763	2355	1269	1812	1785.69	1.87	1067	1844	1827	1799	1782	1754	1836	1791	131	543	500	1230	1	1	26223346	473	6.66	0.35	12	0.32	271.00	5087.00	2080	20230209	-13.22	1270	20230727	42.13	1835	-1.63	20240105	1713	5.37	20240102	2080	-13.22	20230209	1270	42.13	20230727	0.83	N	037400	500	131 억	491033	N	N	N	N
34	20240116	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1802	-10	5	-0.55	145669289	81592	111.82	1812	1813	1763	2355	1269	1812	1785.13	1.87	1078	1844	1827	1799	1782	1754	1836	1791	131	543	500	1230	1	1	26223346	473	6.65	0.35	12	0.31	271.00	5087.00	2080	20230209	-13.37	1270	20230727	41.89	1835	-1.80	20240105	1713	5.20	20240102	2080	-13.37	20230209	1270	41.89	20230727	0.83	N	037400	500	131 억	491033	N	N	N	N
35	20240116	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1792	-20	5	-1.10	135977929	76192	104.42	1812	1813	1763	2355	1269	1812	1784.45	1.87	798	1844	1827	1799	1782	1754	1836	1791	131	543	500	1230	1	1	26223346	470	6.61	0.35	12	0.29	271.00	5087.00	2080	20230209	-13.85	1270	20230727	41.10	1835	-2.34	20240105	1713	4.61	20240102	2080	-13.85	20230209	1270	41.10	20230727	0.83	N	037400	500	131 억	491033	N	N	N	N
36	20240116	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	-42	5	-2.32	105503694	59104	81.00	1812	1813	1769	2355	1269	1812	1784.76	1.87	-5874	1844	1827	1799	1782	1754	1836	1791	131	543	500	1230	1	1	26223346	464	6.53	0.35	12	0.23	271.00	5087.00	2080	20230209	-14.90	1270	20230727	39.37	1835	-3.54	20240105	1713	3.33	20240102	2080	-14.90	20230209	1270	39.37	20230727	0.83	N	037400	500	131 억	491033	N	N	N	N
37	20240116	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1797	-15	5	-0.83	7351666	4062	5.57	1812	1813	1790	2355	1269	1812	1809.47	1.87	-1698	1844	1827	1799	1782	1754	1836	1791	131	543	500	1230	1	1	26223346	471	6.63	0.35	12	0.02	271.00	5087.00	2080	20230209	-13.61	1270	20230727	41.50	1835	-2.07	20240105	1713	4.90	20240102	2080	-13.61	20230209	1270	41.50	20230727	0.83	N	037400	500	131 억	491033	N	N	N	N
38	20240115	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1812	17	2	0.95	130763945	72869	105.11	1786	1816	1771	2330	1257	1795	1794.46	1.80	17467	1829	1812	1799	1782	1769	1805	1775	131	535	500	1220	1	1	26223346	475	6.69	0.36	12	0.28	271.00	5087.00	2080	20230209	-12.88	1270	20230727	42.68	1835	-1.25	20240105	1713	5.78	20240102	2080	-12.88	20230209	1270	42.68	20230727	0.83	N	037400	500	131 억	472488	N	N	N	N
39	20240115	150435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1802	7	2	0.39	116173724	64807	93.48	1786	1816	1771	2330	1257	1795	1792.48	1.80	17917	1829	1812	1799	1782	1769	1805	1775	131	535	500	1220	1	1	26223346	473	6.65	0.35	12	0.25	271.00	5087.00	2080	20230209	-13.37	1270	20230727	41.89	1835	-1.80	20240105	1713	5.20	20240102	2080	-13.37	20230209	1270	41.89	20230727	0.83	N	037400	500	131 억	472488	N	N	N	N
40	20240115	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1812	17	2	0.95	109581646	61151	88.21	1786	1816	1771	2330	1257	1795	1791.81	1.80	17313	1829	1812	1799	1782	1769	1805	1775	131	535	500	1220	1	1	26223346	475	6.69	0.36	12	0.23	271.00	5087.00	2080	20230209	-12.88	1270	20230727	42.68	1835	-1.25	20240105	1713	5.78	20240102	2080	-12.88	20230209	1270	42.68	20230727	0.83	N	037400	500	131 억	472488	N	N	N	N
41	20240115	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1809	14	2	0.78	93228490	52117	75.18	1786	1816	1771	2330	1257	1795	1788.41	1.80	17108	1829	1812	1799	1782	1769	1805	1775	131	535	500	1220	1	1	26223346	474	6.68	0.36	12	0.20	271.00	5087.00	2080	20230209	-13.03	1270	20230727	42.44	1835	-1.42	20240105	1713	5.60	20240102	2080	-13.03	20230209	1270	42.44	20230727	0.83	N	037400	500	131 억	472488	N	N	N	N
42	20240115	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1813	18	2	1.00	87153627	48762	70.34	1786	1816	1771	2330	1257	1795	1786.76	1.80	16779	1829	1812	1799	1782	1769	1805	1775	131	535	500	1220	1	1	26223346	475	6.69	0.36	12	0.19	271.00	5087.00	2080	20230209	-12.84	1270	20230727	42.76	1835	-1.20	20240105	1713	5.84	20240102	2080	-12.84	20230209	1270	42.76	20230727	0.83	N	037400	500	131 억	472488	N	N	N	N
43	20240115	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1791	-4	5	-0.22	71282568	39944	57.62	1786	1795	1771	2330	1257	1795	1783.61	1.80	13540	1829	1812	1799	1782	1769	1805	1775	131	535	500	1220	1	1	26223346	470	6.61	0.35	12	0.15	271.00	5087.00	2080	20230209	-13.89	1270	20230727	41.02	1835	-2.40	20240105	1713	4.55	20240102	2080	-13.89	20230209	1270	41.02	20230727	0.83	N	037400	500	131 억	472488	N	N	N	N
44	20240115	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1793	-2	5	-0.11	60276574	33801	48.76	1786	1795	1771	2330	1257	1795	1781.99	1.80	14771	1829	1812	1799	1782	1769	1805	1775	131	535	500	1220	1	1	26223346	470	6.62	0.35	12	0.13	271.00	5087.00	2080	20230209	-13.80	1270	20230727	41.18	1835	-2.29	20240105	1713	4.67	20240102	2080	-13.80	20230209	1270	41.18	20230727	0.83	N	037400	500	131 억	472488	N	N	N	N
45	20240115	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1771	-24	5	-1.34	12712839	7107	10.25	1786	1791	1771	2330	1257	1795	1783.21	1.80	-1654	1829	1812	1799	1782	1769	1805	1775	131	535	500	1220	1	1	26223346	464	6.54	0.35	12	0.03	271.00	5087.00	2080	20230209	-14.86	1270	20230727	39.45	1835	-3.49	20240105	1713	3.39	20240102	2080	-14.86	20230209	1270	39.45	20230727	0.83	N	037400	500	131 억	472488	N	N	N	N
46	20240112	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1795	-9	5	-0.50	124972484	69324	137.47	1804	1816	1786	2345	1263	1804	1802.73	1.82	-4951	1832	1818	1807	1793	1782	1812	1787	131	541	500	1220	1	1	26223346	471	6.62	0.35	12	0.26	271.00	5087.00	2080	20230209	-13.70	1270	20230727	41.34	1835	-2.18	20240105	1713	4.79	20240102	2080	-13.70	20230209	1270	41.34	20230727	0.83	N	037400	500	131 억	477438	N	N	N	N
47	20240112	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1794	-10	5	-0.55	119721313	66397	131.66	1804	1816	1786	2345	1263	1804	1803.11	1.82	-4662	1832	1818	1807	1793	1782	1812	1787	131	541	500	1220	1	1	26223346	470	6.62	0.35	12	0.25	271.00	5087.00	2080	20230209	-13.75	1270	20230727	41.26	1835	-2.23	20240105	1713	4.73	20240102	2080	-13.75	20230209	1270	41.26	20230727	0.83	N	037400	500	131 억	477438	N	N	N	N
48	20240112	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1795	-9	5	-0.50	110338047	61166	121.29	1804	1816	1786	2345	1263	1804	1803.91	1.82	-4662	1832	1818	1807	1793	1782	1812	1787	131	541	500	1220	1	1	26223346	471	6.62	0.35	12	0.23	271.00	5087.00	2080	20230209	-13.70	1270	20230727	41.34	1835	-2.18	20240105	1713	4.79	20240102	2080	-13.70	20230209	1270	41.34	20230727	0.83	N	037400	500	131 억	477438	N	N	N	N
49	20240112	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1801	-3	5	-0.17	102732065	56928	112.89	1804	1816	1786	2345	1263	1804	1804.60	1.82	-4491	1832	1818	1807	1793	1782	1812	1787	131	541	500	1220	1	1	26223346	472	6.65	0.35	12	0.22	271.00	5087.00	2080	20230209	-13.41	1270	20230727	41.81	1835	-1.85	20240105	1713	5.14	20240102	2080	-13.41	20230209	1270	41.81	20230727	0.83	N	037400	500	131 억	477438	N	N	N	N
50	20240112	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1794	-10	5	-0.55	97920769	54254	107.58	1804	1816	1786	2345	1263	1804	1804.86	1.82	-3947	1832	1818	1807	1793	1782	1812	1787	131	541	500	1220	1	1	26223346	470	6.62	0.35	12	0.21	271.00	5087.00	2080	20230209	-13.75	1270	20230727	41.26	1835	-2.23	20240105	1713	4.73	20240102	2080	-13.75	20230209	1270	41.26	20230727	0.83	N	037400	500	131 억	477438	N	N	N	N
51	20240112	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1792	-12	5	-0.67	81463255	45063	89.36	1804	1816	1786	2345	1263	1804	1807.77	1.82	-3926	1832	1818	1807	1793	1782	1812	1787	131	541	500	1220	1	1	26223346	470	6.61	0.35	12	0.17	271.00	5087.00	2080	20230209	-13.85	1270	20230727	41.10	1835	-2.34	20240105	1713	4.61	20240102	2080	-13.85	20230209	1270	41.10	20230727	0.83	N	037400	500	131 억	477438	N	N	N	N
52	20240112	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1799	-5	5	-0.28	70052223	38690	76.72	1804	1816	1799	2345	1263	1804	1810.62	1.82	-3814	1832	1818	1807	1793	1782	1812	1787	131	541	500	1220	1	1	26223346	472	6.64	0.35	12	0.15	271.00	5087.00	2080	20230209	-13.51	1270	20230727	41.65	1835	-1.96	20240105	1713	5.02	20240102	2080	-13.51	20230209	1270	41.65	20230727	0.83	N	037400	500	131 억	477438	N	N	N	N
53	20240112	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1812	8	2	0.44	4190213	2321	4.60	1804	1816	1804	2345	1263	1804	1805.40	1.82	312	1832	1818	1807	1793	1782	1812	1787	131	541	500	1220	1	1	26223346	475	6.69	0.36	12	0.01	271.00	5087.00	2080	20230209	-12.88	1270	20230727	42.68	1835	-1.25	20240105	1713	5.78	20240102	2080	-12.88	20230209	1270	42.68	20230727	0.83	N	037400	500	131 억	477438	N	N	N	N
54	20240111	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1804	0	3	0.00	91081561	50429	104.90	1808	1821	1796	2345	1263	1804	1806.22	1.82	-162	1844	1824	1814	1794	1784	1819	1789	131	541	500	1220	1	1	26223346	473	6.66	0.35	12	0.19	271.00	5087.00	2080	20230209	-13.27	1270	20230727	42.05	1835	-1.69	20240105	1713	5.31	20240102	2080	-13.27	20230209	1270	42.05	20230727	0.86	N	037400	500	131 억	477031	N	N	N	N
55	20240111	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	-4	5	-0.22	89083209	49321	102.60	1808	1821	1796	2345	1263	1804	1806.28	1.82	44	1844	1824	1814	1794	1784	1819	1789	131	541	500	1220	1	1	26223346	472	6.64	0.35	12	0.19	271.00	5087.00	2080	20230209	-13.46	1270	20230727	41.73	1835	-1.91	20240105	1713	5.08	20240102	2080	-13.46	20230209	1270	41.73	20230727	0.86	N	037400	500	131 억	477031	N	N	N	N
56	20240111	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1799	-5	5	-0.28	87236256	48295	100.46	1808	1821	1796	2345	1263	1804	1806.41	1.82	-60	1844	1824	1814	1794	1784	1819	1789	131	541	500	1220	1	1	26223346	472	6.64	0.35	12	0.18	271.00	5087.00	2080	20230209	-13.51	1270	20230727	41.65	1835	-1.96	20240105	1713	5.02	20240102	2080	-13.51	20230209	1270	41.65	20230727	0.86	N	037400	500	131 억	477031	N	N	N	N
57	20240111	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1801	-3	5	-0.17	81071621	44870	93.34	1808	1821	1796	2345	1263	1804	1806.93	1.82	391	1844	1824	1814	1794	1784	1819	1789	131	541	500	1220	1	1	26223346	472	6.65	0.35	12	0.17	271.00	5087.00	2080	20230209	-13.41	1270	20230727	41.81	1835	-1.85	20240105	1713	5.14	20240102	2080	-13.41	20230209	1270	41.81	20230727	0.86	N	037400	500	131 억	477031	N	N	N	N
58	20240111	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1798	-6	5	-0.33	70556504	39029	81.19	1808	1821	1796	2345	1263	1804	1807.99	1.82	930	1844	1824	1814	1794	1784	1819	1789	131	541	500	1220	1	1	26223346	471	6.63	0.35	12	0.15	271.00	5087.00	2080	20230209	-13.56	1270	20230727	41.57	1835	-2.02	20240105	1713	4.96	20240102	2080	-13.56	20230209	1270	41.57	20230727	0.86	N	037400	500	131 억	477031	N	N	N	N
59	20240111	110433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	-4	5	-0.22	56339192	31129	64.75	1808	1821	1800	2345	1263	1804	1810.24	1.82	1432	1844	1824	1814	1794	1784	1819	1789	131	541	500	1220	1	1	26223346	472	6.64	0.35	12	0.12	271.00	5087.00	2080	20230209	-13.46	1270	20230727	41.73	1835	-1.91	20240105	1713	5.08	20240102	2080	-13.46	20230209	1270	41.73	20230727	0.86	N	037400	500	131 억	477031	N	N	N	N
60	20240111	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1816	12	2	0.67	23232813	12821	26.67	1808	1821	1807	2345	1263	1804	1813.47	1.82	2678	1844	1824	1814	1794	1784	1819	1789	131	541	500	1220	1	1	26223346	476	6.70	0.36	12	0.05	271.00	5087.00	2080	20230209	-12.69	1270	20230727	42.99	1835	-1.04	20240105	1713	6.01	20240102	2080	-12.69	20230209	1270	42.99	20230727	0.86	N	037400	500	131 억	477031	N	N	N	N
61	20240111	090430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1814	10	2	0.55	6598825	3654	7.60	1808	1814	1807	2345	1263	1804	1807.91	1.82	885	1844	1824	1814	1794	1784	1819	1789	131	541	500	1220	1	1	26223346	476	6.69	0.36	12	0.01	271.00	5087.00	2080	20230209	-12.79	1270	20230727	42.83	1835	-1.14	20240105	1713	5.90	20240102	2080	-12.79	20230209	1270	42.83	20230727	0.86	N	037400	500	131 억	477031	N	N	N	N
62	20240110	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1804	-14	5	-0.77	87427792	48042	66.55	1831	1834	1804	2360	1273	1818	1819.85	1.86	-9459	1852	1835	1815	1798	1778	1843	1806	131	542	500	1230	1	1	26223346	473	6.66	0.35	12	0.18	271.00	5087.00	2080	20230209	-13.27	1270	20230727	42.05	1835	-1.69	20240105	1713	5.31	20240102	2080	-13.27	20230209	1270	42.05	20230727	0.91	N	037400	500	131 억	486914	N	N	N	N
63	20240110	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1807	-11	5	-0.61	81919512	44990	62.32	1831	1834	1807	2360	1273	1818	1820.88	1.86	-8585	1852	1835	1815	1798	1778	1843	1806	131	542	500	1230	1	1	26223346	474	6.67	0.36	12	0.17	271.00	5087.00	2080	20230209	-13.12	1270	20230727	42.28	1835	-1.53	20240105	1713	5.49	20240102	2080	-13.12	20230209	1270	42.28	20230727	0.91	N	037400	500	131 억	486914	N	N	N	N
64	20240110	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1812	-6	5	-0.33	79218866	43497	60.25	1831	1834	1810	2360	1273	1818	1821.30	1.86	-7809	1852	1835	1815	1798	1778	1843	1806	131	542	500	1230	1	1	26223346	475	6.69	0.36	12	0.17	271.00	5087.00	2080	20230209	-12.88	1270	20230727	42.68	1835	-1.25	20240105	1713	5.78	20240102	2080	-12.88	20230209	1270	42.68	20230727	0.91	N	037400	500	131 억	486914	N	N	N	N
65	20240110	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1814	-4	5	-0.22	77494900	42546	58.94	1831	1834	1814	2360	1273	1818	1821.49	1.86	-7375	1852	1835	1815	1798	1778	1843	1806	131	542	500	1230	1	1	26223346	476	6.69	0.36	12	0.16	271.00	5087.00	2080	20230209	-12.79	1270	20230727	42.83	1835	-1.14	20240105	1713	5.90	20240102	2080	-12.79	20230209	1270	42.83	20230727	0.91	N	037400	500	131 억	486914	N	N	N	N
66	20240110	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1815	-3	5	-0.17	65217186	35793	49.58	1831	1834	1815	2360	1273	1818	1822.14	1.86	-6502	1852	1835	1815	1798	1778	1843	1806	131	542	500	1230	1	1	26223346	476	6.70	0.36	12	0.14	271.00	5087.00	2080	20230209	-12.74	1270	20230727	42.91	1835	-1.09	20240105	1713	5.95	20240102	2080	-12.74	20230209	1270	42.91	20230727	0.91	N	037400	500	131 억	486914	N	N	N	N
67	20240110	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1819	1	2	0.06	59817340	32821	45.46	1831	1834	1817	2360	1273	1818	1822.63	1.86	-5965	1852	1835	1815	1798	1778	1843	1806	131	542	500	1230	1	1	26223346	477	6.71	0.36	12	0.13	271.00	5087.00	2080	20230209	-12.55	1270	20230727	43.23	1835	-0.87	20240105	1713	6.19	20240102	2080	-12.55	20230209	1270	43.23	20230727	0.91	N	037400	500	131 억	486914	N	N	N	N
68	20240110	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1825	7	2	0.39	35636902	19534	27.06	1831	1834	1818	2360	1273	1818	1824.57	1.86	-5964	1852	1835	1815	1798	1778	1843	1806	131	542	500	1230	1	1	26223346	479	6.73	0.36	12	0.07	271.00	5087.00	2080	20230209	-12.26	1270	20230727	43.70	1835	-0.54	20240105	1713	6.54	20240102	2080	-12.26	20230209	1270	43.70	20230727	0.91	N	037400	500	131 억	486914	N	N	N	N
69	20240110	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1829	11	2	0.61	9003108	4920	6.82	1831	1834	1829	2360	1273	1818	1831.74	1.86	-422	1852	1835	1815	1798	1778	1843	1806	131	542	500	1230	1	1	26223346	480	6.75	0.36	12	0.02	271.00	5087.00	2080	20230209	-12.07	1270	20230727	44.02	1835	-0.33	20240105	1713	6.77	20240102	2080	-12.07	20230209	1270	44.02	20230727	0.91	N	037400	500	131 억	486914	N	N	N	N
70	20240109	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1818	26	2	1.45	131127034	72191	67.07	1799	1832	1795	2325	1255	1792	1816.47	1.85	2080	1842	1816	1787	1761	1732	1830	1775	131	533	500	1210	1	1	26223346	477	6.71	0.36	12	0.28	271.00	5087.00	2080	20230209	-12.60	1270	20230727	43.15	1835	-0.93	20240105	1713	6.13	20240102	2080	-12.60	20230209	1270	43.15	20230727	0.88	N	037400	500	131 억	485258	N	N	N	N
71	20240109	150429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1817	25	2	1.40	129285493	71178	66.13	1799	1832	1795	2325	1255	1792	1816.45	1.85	1884	1842	1816	1787	1761	1732	1830	1775	131	533	500	1210	1	1	26223346	476	6.70	0.36	12	0.27	271.00	5087.00	2080	20230209	-12.64	1270	20230727	43.07	1835	-0.98	20240105	1713	6.07	20240102	2080	-12.64	20230209	1270	43.07	20230727	0.88	N	037400	500	131 억	485258	N	N	N	N
72	20240109	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1817	25	2	1.40	123920544	68226	63.38	1799	1832	1795	2325	1255	1792	1816.41	1.85	1265	1842	1816	1787	1761	1732	1830	1775	131	533	500	1210	1	1	26223346	476	6.70	0.36	12	0.26	271.00	5087.00	2080	20230209	-12.64	1270	20230727	43.07	1835	-0.98	20240105	1713	6.07	20240102	2080	-12.64	20230209	1270	43.07	20230727	0.88	N	037400	500	131 억	485258	N	N	N	N
73	20240109	130428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1813	21	2	1.17	122429243	67404	62.62	1799	1832	1795	2325	1255	1792	1816.44	1.85	1147	1842	1816	1787	1761	1732	1830	1775	131	533	500	1210	1	1	26223346	475	6.69	0.36	12	0.26	271.00	5087.00	2080	20230209	-12.84	1270	20230727	42.76	1835	-1.20	20240105	1713	5.84	20240102	2080	-12.84	20230209	1270	42.76	20230727	0.88	N	037400	500	131 억	485258	N	N	N	N
74	20240109	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1819	27	2	1.51	115219068	63429	58.93	1799	1832	1795	2325	1255	1792	1816.60	1.85	1156	1842	1816	1787	1761	1732	1830	1775	131	533	500	1210	1	1	26223346	477	6.71	0.36	12	0.24	271.00	5087.00	2080	20230209	-12.55	1270	20230727	43.23	1835	-0.87	20240105	1713	6.19	20240102	2080	-12.55	20230209	1270	43.23	20230727	0.88	N	037400	500	131 억	485258	N	N	N	N
75	20240109	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1817	25	2	1.40	104221400	57385	53.31	1799	1832	1795	2325	1255	1792	1816.28	1.85	1157	1842	1816	1787	1761	1732	1830	1775	131	533	500	1210	1	1	26223346	476	6.70	0.36	12	0.22	271.00	5087.00	2080	20230209	-12.64	1270	20230727	43.07	1835	-0.98	20240105	1713	6.07	20240102	2080	-12.64	20230209	1270	43.07	20230727	0.88	N	037400	500	131 억	485258	N	N	N	N
76	20240109	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1812	20	2	1.12	58794580	32291	30.00	1799	1832	1795	2325	1255	1792	1820.99	1.85	-382	1842	1816	1787	1761	1732	1830	1775	131	533	500	1210	1	1	26223346	475	6.69	0.36	12	0.12	271.00	5087.00	2080	20230209	-12.88	1270	20230727	42.68	1835	-1.25	20240105	1713	5.78	20240102	2080	-12.88	20230209	1270	42.68	20230727	0.88	N	037400	500	131 억	485258	N	N	N	N
77	20240109	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1795	3	2	0.17	5218463	2902	2.70	1799	1799	1795	2325	1255	1792	1798.80	1.85	450	1842	1816	1787	1761	1732	1830	1775	131	533	500	1210	1	1	26223346	471	6.62	0.35	12	0.01	271.00	5087.00	2080	20230209	-13.70	1270	20230727	41.34	1835	-2.18	20240105	1713	4.79	20240102	2080	-13.70	20230209	1270	41.34	20230727	0.88	N	037400	500	131 억	485258	N	N	N	N
78	20240108	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1792	34	2	1.93	192920478	107338	145.79	1758	1813	1758	2285	1231	1758	1798.08	1.79	14404	1866	1812	1781	1727	1696	1796	1711	131	527	500	1190	1	1	26223346	470	6.61	0.35	12	0.41	271.00	5087.00	2080	20230209	-13.85	1270	20230727	41.10	1835	-2.34	20240105	1713	4.61	20240102	2080	-13.85	20230209	1270	41.10	20230727	0.82	N	037400	500	131 억	470580	N	N	N	N
79	20240108	150429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1794	36	2	2.05	187445982	104281	141.64	1758	1813	1758	2285	1231	1758	1798.29	1.79	13540	1866	1812	1781	1727	1696	1796	1711	131	527	500	1190	1	1	26223346	470	6.62	0.35	12	0.40	271.00	5087.00	2080	20230209	-13.75	1270	20230727	41.26	1835	-2.23	20240105	1713	4.73	20240102	2080	-13.75	20230209	1270	41.26	20230727	0.82	N	037400	500	131 억	470580	N	N	N	N
80	20240108	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1795	37	2	2.10	178460874	99266	134.83	1758	1813	1758	2285	1231	1758	1798.64	1.79	12635	1866	1812	1781	1727	1696	1796	1711	131	527	500	1190	1	1	26223346	471	6.62	0.35	12	0.38	271.00	5087.00	2080	20230209	-13.70	1270	20230727	41.34	1835	-2.18	20240105	1713	4.79	20240102	2080	-13.70	20230209	1270	41.34	20230727	0.82	N	037400	500	131 억	470580	N	N	N	N
81	20240108	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1803	45	2	2.56	172881756	96163	130.61	1758	1813	1758	2285	1231	1758	1798.66	1.79	12445	1866	1812	1781	1727	1696	1796	1711	131	527	500	1190	1	1	26223346	473	6.65	0.35	12	0.37	271.00	5087.00	2080	20230209	-13.32	1270	20230727	41.97	1835	-1.74	20240105	1713	5.25	20240102	2080	-13.32	20230209	1270	41.97	20230727	0.82	N	037400	500	131 억	470580	N	N	N	N
82	20240108	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1804	46	2	2.62	120951890	67387	91.53	1758	1813	1758	2285	1231	1758	1796.03	1.79	15316	1866	1812	1781	1727	1696	1796	1711	131	527	500	1190	1	1	26223346	473	6.66	0.35	12	0.26	271.00	5087.00	2080	20230209	-13.27	1270	20230727	42.05	1835	-1.69	20240105	1713	5.31	20240102	2080	-13.27	20230209	1270	42.05	20230727	0.82	N	037400	500	131 억	470580	N	N	N	N
83	20240108	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1812	54	2	3.07	84451885	47162	64.06	1758	1813	1758	2285	1231	1758	1792.15	1.79	13972	1866	1812	1781	1727	1696	1796	1711	131	527	500	1190	1	1	26223346	475	6.69	0.36	12	0.18	271.00	5087.00	2080	20230209	-12.88	1270	20230727	42.68	1835	-1.25	20240105	1713	5.78	20240102	2080	-12.88	20230209	1270	42.68	20230727	0.82	N	037400	500	131 억	470580	N	N	N	N
84	20240108	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1792	34	2	1.93	51685283	28991	39.38	1758	1805	1758	2285	1231	1758	1784.68	1.79	8995	1866	1812	1781	1727	1696	1796	1711	131	527	500	1190	1	1	26223346	470	6.61	0.35	12	0.11	271.00	5087.00	2080	20230209	-13.85	1270	20230727	41.10	1835	-2.34	20240105	1713	4.61	20240102	2080	-13.85	20230209	1270	41.10	20230727	0.82	N	037400	500	131 억	470580	N	N	N	N
85	20240108	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1775	17	2	0.97	10219030	5803	7.88	1758	1775	1758	2285	1231	1758	1762.60	1.79	1365	1866	1812	1781	1727	1696	1796	1711	131	527	500	1190	1	1	26223346	465	6.55	0.35	12	0.02	271.00	5087.00	2080	20230209	-14.66	1270	20230727	39.76	1835	-3.27	20240105	1713	3.62	20240102	2080	-14.66	20230209	1270	39.76	20230727	0.82	N	037400	500	131 억	470580	N	N	N	N
86	20240105	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1758	-44	5	-2.44	131540123	73624	62.32	1802	1835	1750	2340	1262	1802	1785.71	1.85	-14021	1859	1830	1805	1776	1751	1845	1791	131	538	500	1220	1	1	26223346	461	6.49	0.35	12	0.28	271.00	5087.00	2080	20230209	-15.48	1270	20230727	38.43	1835	-4.20	20240105	1713	2.63	20240102	2080	-15.48	20230209	1270	38.43	20230727	0.85	N	037400	500	131 억	485184	N	N	N	N
87	20240105	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1774	-28	5	-1.55	121839778	68136	57.67	1802	1835	1750	2340	1262	1802	1787.27	1.85	-13488	1859	1830	1805	1776	1751	1845	1791	131	538	500	1220	1	1	26223346	465	6.55	0.35	12	0.26	271.00	5087.00	2080	20230209	-14.71	1270	20230727	39.69	1835	-3.32	20240105	1713	3.56	20240102	2080	-14.71	20230209	1270	39.69	20230727	0.85	N	037400	500	131 억	485184	N	N	N	N
88	20240105	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1782	-20	5	-1.11	102861526	57432	48.61	1802	1835	1750	2340	1262	1802	1790.14	1.85	-12620	1859	1830	1805	1776	1751	1845	1791	131	538	500	1220	1	1	26223346	467	6.58	0.35	12	0.22	271.00	5087.00	2080	20230209	-14.33	1270	20230727	40.31	1835	-2.89	20240105	1713	4.03	20240102	2080	-14.33	20230209	1270	40.31	20230727	0.85	N	037400	500	131 억	485184	N	N	N	N
89	20240105	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	-12	5	-0.67	83925878	46801	39.61	1802	1835	1750	2340	1262	1802	1792.38	1.85	-9122	1859	1830	1805	1776	1751	1845	1791	131	538	500	1220	1	1	26223346	469	6.61	0.35	12	0.18	271.00	5087.00	2080	20230209	-13.94	1270	20230727	40.94	1835	-2.45	20240105	1713	4.50	20240102	2080	-13.94	20230209	1270	40.94	20230727	0.85	N	037400	500	131 억	485184	N	N	N	N
90	20240105	120428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1795	-7	5	-0.39	77499723	43217	36.58	1802	1835	1750	2340	1262	1802	1792.32	1.85	-7587	1859	1830	1805	1776	1751	1845	1791	131	538	500	1220	1	1	26223346	471	6.62	0.35	12	0.16	271.00	5087.00	2080	20230209	-13.70	1270	20230727	41.34	1835	-2.18	20240105	1713	4.79	20240102	2080	-13.70	20230209	1270	41.34	20230727	0.85	N	037400	500	131 억	485184	N	N	N	N
91	20240105	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1795	-7	5	-0.39	68118594	37991	32.16	1802	1835	1750	2340	1262	1802	1791.89	1.85	-6182	1859	1830	1805	1776	1751	1845	1791	131	538	500	1220	1	1	26223346	471	6.62	0.35	12	0.14	271.00	5087.00	2080	20230209	-13.70	1270	20230727	41.34	1835	-2.18	20240105	1713	4.79	20240102	2080	-13.70	20230209	1270	41.34	20230727	0.85	N	037400	500	131 억	485184	N	N	N	N
92	20240105	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1797	-5	5	-0.28	46118643	25716	21.77	1802	1835	1750	2340	1262	1802	1791.69	1.85	-3776	1859	1830	1805	1776	1751	1845	1791	131	538	500	1220	1	1	26223346	471	6.63	0.35	12	0.10	271.00	5087.00	2080	20230209	-13.61	1270	20230727	41.50	1835	-2.07	20240105	1713	4.90	20240102	2080	-13.61	20230209	1270	41.50	20230727	0.85	N	037400	500	131 억	485184	N	N	N	N
93	20240105	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	-12	5	-0.67	13482212	7488	6.34	1802	1802	1790	2340	1262	1802	1798.57	1.85	-666	1859	1830	1805	1776	1751	1845	1791	131	538	500	1220	1	1	26223346	469	6.61	0.35	12	0.03	271.00	5087.00	2080	20230209	-13.94	1270	20230727	40.94	1834	-2.40	20240104	1713	4.50	20240102	2080	-13.94	20230209	1270	40.94	20230727	0.85	N	037400	500	131 억	485184	N	N	N	N
94	20240104	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1802	12	2	0.67	214054121	118102	107.89	1793	1834	1780	2325	1253	1790	1812.53	1.80	9029	1816	1803	1794	1781	1772	1798	1776	131	535	500	1210	1	1	26223346	473	6.65	0.35	12	0.45	271.00	5087.00	2080	20230209	-13.37	1270	20230727	41.89	1834	-1.74	20240104	1713	5.20	20240102	2080	-13.37	20230209	1270	41.89	20230727	0.86	N	037400	500	131 억	470873	N	N	N	N
95	20240104	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1798	8	2	0.45	204354735	112712	102.97	1793	1834	1780	2325	1253	1790	1813.16	1.80	9671	1816	1803	1794	1781	1772	1798	1776	131	535	500	1210	1	1	26223346	471	6.63	0.35	12	0.43	271.00	5087.00	2080	20230209	-13.56	1270	20230727	41.57	1834	-1.96	20240104	1713	4.96	20240102	2080	-13.56	20230209	1270	41.57	20230727	0.86	N	037400	500	131 억	470873	N	N	N	N
96	20240104	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1801	11	2	0.61	200722045	110695	101.12	1793	1834	1780	2325	1253	1790	1813.38	1.80	10280	1816	1803	1794	1781	1772	1798	1776	131	535	500	1210	1	1	26223346	472	6.65	0.35	12	0.42	271.00	5087.00	2080	20230209	-13.41	1270	20230727	41.81	1834	-1.80	20240104	1713	5.14	20240102	2080	-13.41	20230209	1270	41.81	20230727	0.86	N	037400	500	131 억	470873	N	N	N	N
97	20240104	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1811	21	2	1.17	190014353	104743	95.69	1793	1834	1780	2325	1253	1790	1814.20	1.80	10358	1816	1803	1794	1781	1772	1798	1776	131	535	500	1210	1	1	26223346	475	6.68	0.36	12	0.40	271.00	5087.00	2080	20230209	-12.93	1270	20230727	42.60	1834	-1.25	20240104	1713	5.72	20240102	2080	-12.93	20230209	1270	42.60	20230727	0.86	N	037400	500	131 억	470873	N	N	N	N
98	20240104	120425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1789	-1	5	-0.06	172338108	94905	86.70	1793	1834	1780	2325	1253	1790	1816.02	1.80	10554	1816	1803	1794	1781	1772	1798	1776	131	535	500	1210	1	1	26223346	469	6.60	0.35	12	0.36	271.00	5087.00	2080	20230209	-13.99	1270	20230727	40.87	1834	-2.45	20240104	1713	4.44	20240102	2080	-13.99	20230209	1270	40.87	20230727	0.86	N	037400	500	131 억	470873	N	N	N	N
99	20240104	110425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1797	7	2	0.39	143505595	78830	72.01	1793	1834	1793	2325	1253	1790	1820.61	1.80	12838	1816	1803	1794	1781	1772	1798	1776	131	535	500	1210	1	1	26223346	471	6.63	0.35	12	0.30	271.00	5087.00	2080	20230209	-13.61	1270	20230727	41.50	1834	-2.02	20240104	1713	4.90	20240102	2080	-13.61	20230209	1270	41.50	20230727	0.86	N	037400	500	131 억	470873	N	N	N	N
100	20240104	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1817	27	2	1.51	134308517	73746	67.37	1793	1834	1793	2325	1253	1790	1821.41	1.80	13816	1816	1803	1794	1781	1772	1798	1776	131	535	500	1210	1	1	26223346	476	6.70	0.36	12	0.28	271.00	5087.00	2080	20230209	-12.64	1270	20230727	43.07	1834	-0.93	20240104	1713	6.07	20240102	2080	-12.64	20230209	1270	43.07	20230727	0.86	N	037400	500	131 억	470873	N	N	N	N
101	20240104	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1793	3	2	0.17	3455812	1928	1.76	1793	1794	1793	2325	1253	1790	1793.12	1.80	-230	1816	1803	1794	1781	1772	1798	1776	131	535	500	1210	1	1	26223346	470	6.62	0.35	12	0.01	271.00	5087.00	2080	20230209	-13.80	1270	20230727	41.18	1807	-0.77	20240103	1713	4.67	20240102	2080	-13.80	20230209	1270	41.18	20230727	0.86	N	037400	500	131 억	470873	N	N	N	N
102	20240103	160424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	-5	5	-0.28	196908832	109465	80.83	1797	1807	1785	2330	1257	1795	1798.87	1.87	-22022	1851	1823	1768	1740	1685	1837	1754	131	535	500	1220	1	1	26223346	469	6.61	0.35	12	0.42	271.00	5087.00	2080	20230209	-13.94	1270	20230727	40.94	1807	-0.94	20240103	1713	4.50	20240102	2080	-13.94	20230209	1270	40.94	20230727	0.89	N	037400	500	131 억	491102	N	N	N	N
103	20240103	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1802	7	2	0.39	190305984	105792	78.12	1797	1807	1785	2330	1257	1795	1798.91	1.87	-22478	1851	1823	1768	1740	1685	1837	1754	131	535	500	1220	1	1	26223346	473	6.65	0.35	12	0.40	271.00	5087.00	2080	20230209	-13.37	1270	20230727	41.89	1807	-0.28	20240103	1713	5.20	20240102	2080	-13.37	20230209	1270	41.89	20230727	0.89	N	037400	500	131 억	491102	N	N	N	N
104	20240103	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	5	2	0.28	163531559	90912	67.13	1797	1807	1785	2330	1257	1795	1798.83	1.87	-22330	1851	1823	1768	1740	1685	1837	1754	131	535	500	1220	1	1	26223346	472	6.64	0.35	12	0.35	271.00	5087.00	2080	20230209	-13.46	1270	20230727	41.73	1807	-0.39	20240103	1713	5.08	20240102	2080	-13.46	20230209	1270	41.73	20230727	0.89	N	037400	500	131 억	491102	N	N	N	N
105	20240103	130424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1796	1	2	0.06	147417316	81956	60.52	1797	1807	1785	2330	1257	1795	1798.79	1.87	-22231	1851	1823	1768	1740	1685	1837	1754	131	535	500	1220	1	1	26223346	471	6.63	0.35	12	0.31	271.00	5087.00	2080	20230209	-13.65	1270	20230727	41.42	1807	-0.61	20240103	1713	4.85	20240102	2080	-13.65	20230209	1270	41.42	20230727	0.89	N	037400	500	131 억	491102	N	N	N	N
106	20240103	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1796	1	2	0.06	136961032	76143	56.23	1797	1807	1785	2330	1257	1795	1798.79	1.87	-22082	1851	1823	1768	1740	1685	1837	1754	131	535	500	1220	1	1	26223346	471	6.63	0.35	12	0.29	271.00	5087.00	2080	20230209	-13.65	1270	20230727	41.42	1807	-0.61	20240103	1713	4.85	20240102	2080	-13.65	20230209	1270	41.42	20230727	0.89	N	037400	500	131 억	491102	N	N	N	N
107	20240103	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1799	4	2	0.22	124648164	69297	51.17	1797	1807	1785	2330	1257	1795	1798.81	1.87	-21932	1851	1823	1768	1740	1685	1837	1754	131	535	500	1220	1	1	26223346	472	6.64	0.35	12	0.26	271.00	5087.00	2080	20230209	-13.51	1270	20230727	41.65	1807	-0.44	20240103	1713	5.02	20240102	2080	-13.51	20230209	1270	41.65	20230727	0.89	N	037400	500	131 억	491102	N	N	N	N
108	20240103	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1792	-3	5	-0.17	111349550	61884	45.70	1797	1807	1789	2330	1257	1795	1799.40	1.87	-18668	1851	1823	1768	1740	1685	1837	1754	131	535	500	1220	1	1	26223346	470	6.61	0.35	12	0.24	271.00	5087.00	2080	20230209	-13.85	1270	20230727	41.10	1807	-0.83	20240103	1713	4.61	20240102	2080	-13.85	20230209	1270	41.10	20230727	0.89	N	037400	500	131 억	491102	N	N	N	N
109	20240103	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1803	8	2	0.45	27704878	15402	11.37	1797	1804	1796	2330	1257	1795	1799.06	1.87	5441	1851	1823	1768	1740	1685	1837	1754	131	535	500	1220	1	1	26223346	473	6.65	0.35	12	0.06	271.00	5087.00	2080	20230209	-13.32	1270	20230727	41.97	1804	-0.06	20240103	1713	5.25	20240102	2080	-13.32	20230209	1270	41.97	20230727	0.89	N	037400	500	131 억	491102	N	N	N	N
110	20240102	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1795	82	2	4.79	235278500	133959	83.00	1714	1796	1713	2225	1200	1713	1756.35	1.75	30411	1821	1767	1736	1682	1651	1751	1666	131	512	500	1160	1	1	26223346	471	6.62	0.35	12	0.51	271.00	5087.00	2080	20230209	-13.70	1270	20230727	41.34	1796	-0.06	20240102	1713	4.79	20240102	2080	-13.70	20230209	1270	41.34	20230727	0.88	N	037400	500	131 억	459216	N	N	N	N
111	20240102	150423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1794	81	2	4.73	217317348	123944	76.80	1714	1795	1713	2225	1200	1713	1753.35	1.75	28762	1821	1767	1736	1682	1651	1751	1666	131	512	500	1160	1	1	26223346	470	6.62	0.35	12	0.47	271.00	5087.00	2080	20230209	-13.75	1270	20230727	41.26	1795	-0.06	20240102	1713	4.73	20240102	2080	-13.75	20230209	1270	41.26	20230727	0.88	N	037400	500	131 억	459216	N	N	N	N
112	20240102	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1791	78	2	4.55	197103249	112649	69.80	1714	1795	1713	2225	1200	1713	1749.71	1.75	27307	1821	1767	1736	1682	1651	1751	1666	131	512	500	1160	1	1	26223346	470	6.61	0.35	12	0.43	271.00	5087.00	2080	20230209	-13.89	1270	20230727	41.02	1795	-0.22	20240102	1713	4.55	20240102	2080	-13.89	20230209	1270	41.02	20230727	0.88	N	037400	500	131 억	459216	N	N	N	N
113	20240102	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1784	71	2	4.14	171842941	98537	61.06	1714	1784	1713	2225	1200	1713	1743.94	1.75	26829	1821	1767	1736	1682	1651	1751	1666	131	512	500	1160	1	1	26223346	468	6.58	0.35	12	0.38	271.00	5087.00	2080	20230209	-14.23	1270	20230727	40.47	1784	0.00	20240102	1713	4.14	20240102	2080	-14.23	20230209	1270	40.47	20230727	0.88	N	037400	500	131 억	459216	N	N	N	N
114	20240102	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	51	2	2.98	144547191	83137	51.51	1714	1768	1713	2225	1200	1713	1738.66	1.75	24287	1821	1767	1736	1682	1651	1751	1666	131	512	500	1160	1	1	26223346	463	6.51	0.35	12	0.32	271.00	5087.00	2080	20230209	-15.19	1270	20230727	38.90	1768	-0.23	20240102	1713	2.98	20240102	2080	-15.19	20230209	1270	38.90	20230727	0.88	N	037400	500	131 억	459216	N	N	N	N
115	20240102	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	51	2	2.98	118904296	68589	42.50	1714	1768	1713	2225	1200	1713	1733.58	1.75	22253	1821	1767	1736	1682	1651	1751	1666	131	512	500	1160	1	1	26223346	463	6.51	0.35	12	0.26	271.00	5087.00	2080	20230209	-15.19	1270	20230727	38.90	1768	-0.23	20240102	1713	2.98	20240102	2080	-15.19	20230209	1270	38.90	20230727	0.88	N	037400	500	131 억	459216	N	N	N	N
116	20240102	100416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	12	2	0.70	33945478	19803	12.27	1714	1726	1713	2225	1200	1713	1714.16	1.75	6771	1821	1767	1736	1682	1651	1751	1666	131	512	500	1160	1	1	26223346	452	6.37	0.34	12	0.08	271.00	5087.00	2080	20230209	-17.07	1270	20230727	35.83	1726	-0.06	20240102	1713	0.70	20240102	2080	-17.07	20230209	1270	35.83	20230727	0.88	N	037400	500	131 억	459216	N	N	N	N
117	20240102	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1713	0	3	0.00	0	0	0.00	0	0	0	2225	1200	1713	0.00	1.75	0	1821	1767	1736	1682	1651	1751	1666	131	512	500	1160	1	1	26223346	449	6.32	0.34	12	0.00	271.00	5087.00	2080	20230209	-17.64	1270	20230727	34.88	0	0.00	0	0	0.00	0	2080	-17.64	20230209	1270	34.88	20230727	0.88	N	037400	500	131 억	459216	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History