KissMeData/255220/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,121041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1462,10,2,0.69,62983641,43213,17.88,1485,1485,1422,1887,1017,1452,1457.52,0.89,0,-15573,1571,1511,1468,1408,1365,1490,1387,50,435,100,920,1,1,50105937,733,21.82,0.77,12,0.09,67.00,1900.00,2210,20230626,-33.85,1051,20230925,39.11,1870,-21.82,20240104,1400,4.43,20240119,2210,-33.85,20230626,1051,39.11,20230925,0.98,N,255220,100,50 억,,444927,N,N,0,N,00,N
20240123,111036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1469,17,2,1.17,58797593,40353,16.70,1485,1485,1422,1887,1017,1452,1457.08,0.89,0,-13175,1571,1511,1468,1408,1365,1490,1387,50,435,100,920,1,1,50105937,736,21.93,0.77,12,0.08,67.00,1900.00,2210,20230626,-33.53,1051,20230925,39.77,1870,-21.44,20240104,1400,4.93,20240119,2210,-33.53,20230626,1051,39.77,20230925,0.98,N,255220,100,50 억,,444927,N,N,0,N,00,N
20240123,101037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1453,1,2,0.07,32121679,22118,9.15,1485,1485,1422,1887,1017,1452,1452.29,0.89,0,-8451,1571,1511,1468,1408,1365,1490,1387,50,435,100,920,1,1,50105937,728,21.69,0.76,12,0.04,67.00,1900.00,2210,20230626,-34.25,1051,20230925,38.25,1870,-22.30,20240104,1400,3.79,20240119,2210,-34.25,20230626,1051,38.25,20230925,0.98,N,255220,100,50 억,,444927,N,N,0,N,00,N
20240123,091037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1432,-20,5,-1.38,23883193,16421,6.79,1485,1485,1422,1887,1017,1452,1454.43,0.89,0,-11971,1571,1511,1468,1408,1365,1490,1387,50,435,100,920,1,1,50105937,718,21.37,0.75,12,0.03,67.00,1900.00,2210,20230626,-35.20,1051,20230925,36.25,1870,-23.42,20240104,1400,2.29,20240119,2210,-35.20,20230626,1051,36.25,20230925,0.98,N,255220,100,50 억,,444927,N,N,0,N,00,N
20240119,161030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1444,-35,5,-2.37,385141201,262846,34.81,1480,1529,1400,1922,1036,1479,1465.27,0.94,0,-4032,1631,1555,1514,1438,1397,1534,1417,49,443,100,940,1,1,48916767,706,21.55,0.76,12,0.54,67.00,1900.00,2210,20230626,-34.66,1051,20230925,37.39,1870,-22.78,20240104,1400,3.14,20240119,2210,-34.66,20230626,1051,37.39,20230925,0.98,N,255220,100,48 억,,458966,N,N,0,N,00,N
20240119,151034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1437,-42,5,-2.84,373409047,254702,33.73,1480,1529,1400,1922,1036,1479,1466.06,0.94,0,-4487,1631,1555,1514,1438,1397,1534,1417,49,443,100,940,1,1,48916767,703,21.45,0.76,12,0.52,67.00,1900.00,2210,20230626,-34.98,1051,20230925,36.73,1870,-23.16,20240104,1400,2.64,20240119,2210,-34.98,20230626,1051,36.73,20230925,0.98,N,255220,100,48 억,,458966,N,N,0,N,00,N
20240119,141031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1439,-40,5,-2.70,278483449,188020,24.90,1480,1529,1436,1922,1036,1479,1481.14,0.94,0,-22812,1631,1555,1514,1438,1397,1534,1417,49,443,100,940,1,1,48916767,704,21.48,0.76,12,0.38,67.00,1900.00,2210,20230626,-34.89,1051,20230925,36.92,1870,-23.05,20240104,1436,0.21,20240119,2210,-34.89,20230626,1051,36.92,20230925,0.98,N,255220,100,48 억,,458966,N,N,0,N,00,N
20240119,131031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1455,-24,5,-1.62,242924748,163414,21.64,1480,1529,1445,1922,1036,1479,1486.56,0.94,0,-14006,1631,1555,1514,1438,1397,1534,1417,49,443,100,940,1,1,48916767,712,21.72,0.77,12,0.33,67.00,1900.00,2210,20230626,-34.16,1051,20230925,38.44,1870,-22.19,20240104,1445,0.69,20240119,2210,-34.16,20230626,1051,38.44,20230925,0.98,N,255220,100,48 억,,458966,N,N,0,N,00,N
20240119,121036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,-5,5,-0.34,225393092,151373,20.05,1480,1529,1460,1922,1036,1479,1488.99,0.94,0,-8684,1631,1555,1514,1438,1397,1534,1417,49,443,100,940,1,1,48916767,721,22.00,0.78,12,0.31,67.00,1900.00,2210,20230626,-33.30,1051,20230925,40.25,1870,-21.18,20240104,1460,0.96,20240119,2210,-33.30,20230626,1051,40.25,20230925,0.98,N,255220,100,48 억,,458966,N,N,0,N,00,N
20240119,111034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,-12,5,-0.81,218504835,146685,19.43,1480,1529,1460,1922,1036,1479,1489.62,0.94,0,-8401,1631,1555,1514,1438,1397,1534,1417,49,443,100,940,1,1,48916767,718,21.90,0.77,12,0.30,67.00,1900.00,2210,20230626,-33.62,1051,20230925,39.58,1870,-21.55,20240104,1460,0.48,20240119,2210,-33.62,20230626,1051,39.58,20230925,0.98,N,255220,100,48 억,,458966,N,N,0,N,00,N
20240119,101039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1496,17,2,1.15,123763449,82390,10.91,1480,1529,1480,1922,1036,1479,1502.17,0.94,0,-3782,1631,1555,1514,1438,1397,1534,1417,49,443,100,940,1,1,48916767,732,22.33,0.79,12,0.17,67.00,1900.00,2210,20230626,-32.31,1051,20230925,42.34,1870,-20.00,20240104,1473,1.56,20240118,2210,-32.31,20230626,1051,42.34,20230925,0.98,N,255220,100,48 억,,458966,N,N,0,N,00,N
20240119,091032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1524,45,2,3.04,24830205,16441,2.18,1480,1529,1480,1922,1036,1479,1510.26,0.94,0,-91,1631,1555,1514,1438,1397,1534,1417,49,443,100,940,1,1,48916767,745,22.75,0.80,12,0.03,67.00,1900.00,2210,20230626,-31.04,1051,20230925,45.00,1870,-18.50,20240104,1473,3.46,20240118,2210,-31.04,20230626,1051,45.00,20230925,0.98,N,255220,100,48 억,,458966,N,N,0,N,00,N
20240118,161029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1479,-121,5,-7.56,1139294480,753609,298.01,1570,1590,1473,2080,1120,1600,1511.95,0.55,0,190453,1678,1638,1594,1554,1510,1617,1533,49,480,100,1020,1,1,48916767,723,22.07,0.78,12,1.54,67.00,1900.00,2210,20230626,-33.08,1051,20230925,40.72,1870,-20.91,20240104,1473,0.41,20240118,2210,-33.08,20230626,1051,40.72,20230925,1.04,N,255220,100,48 억,,268070,N,N,0,N,00,N
20240118,151030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1490,-110,5,-6.88,1093775862,722835,285.84,1570,1590,1480,2080,1120,1600,1513.18,0.55,0,191170,1678,1638,1594,1554,1510,1617,1533,49,480,100,1020,1,1,48916767,729,22.24,0.78,12,1.48,67.00,1900.00,2210,20230626,-32.58,1051,20230925,41.77,1870,-20.32,20240104,1480,0.68,20240118,2210,-32.58,20230626,1051,41.77,20230925,1.04,N,255220,100,48 억,,268070,N,N,0,N,00,N
20240118,141031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1488,-112,5,-7.00,929201458,612055,242.04,1570,1590,1484,2080,1120,1600,1518.17,0.55,0,146392,1678,1638,1594,1554,1510,1617,1533,49,480,100,1020,1,1,48916767,728,22.21,0.78,12,1.25,67.00,1900.00,2210,20230626,-32.67,1051,20230925,41.58,1870,-20.43,20240104,1484,0.27,20240118,2210,-32.67,20230626,1051,41.58,20230925,1.04,N,255220,100,48 억,,268070,N,N,0,N,00,N
20240118,131029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1498,-102,5,-6.38,715303436,468812,185.39,1570,1590,1484,2080,1120,1600,1525.78,0.55,0,139853,1678,1638,1594,1554,1510,1617,1533,49,480,100,1020,1,1,48916767,733,22.36,0.79,12,0.96,67.00,1900.00,2210,20230626,-32.22,1051,20230925,42.53,1870,-19.89,20240104,1484,0.94,20240118,2210,-32.22,20230626,1051,42.53,20230925,1.04,N,255220,100,48 억,,268070,N,N,0,N,00,N
20240118,121032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1511,-89,5,-5.56,665844738,435882,172.37,1570,1590,1484,2080,1120,1600,1527.58,0.55,0,136430,1678,1638,1594,1554,1510,1617,1533,49,480,100,1020,1,1,48916767,739,22.55,0.80,12,0.89,67.00,1900.00,2210,20230626,-31.63,1051,20230925,43.77,1870,-19.20,20240104,1484,1.82,20240118,2210,-31.63,20230626,1051,43.77,20230925,1.04,N,255220,100,48 억,,268070,N,N,0,N,00,N
20240118,111032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1495,-105,5,-6.56,462374054,300225,118.72,1570,1590,1484,2080,1120,1600,1540.09,0.55,0,72732,1678,1638,1594,1554,1510,1617,1533,49,480,100,1020,1,1,48916767,731,22.31,0.79,12,0.61,67.00,1900.00,2210,20230626,-32.35,1051,20230925,42.25,1870,-20.05,20240104,1484,0.74,20240118,2210,-32.35,20230626,1051,42.25,20230925,1.04,N,255220,100,48 억,,268070,N,N,0,N,00,N
20240118,101027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1547,-53,5,-3.31,191427356,121958,48.23,1570,1590,1545,2080,1120,1600,1569.62,0.55,0,29998,1678,1638,1594,1554,1510,1617,1533,49,480,100,1020,1,1,48916767,757,23.09,0.81,12,0.25,67.00,1900.00,2210,20230626,-30.00,1051,20230925,47.19,1870,-17.27,20240104,1545,0.13,20240118,2210,-30.00,20230626,1051,47.19,20230925,1.04,N,255220,100,48 억,,268070,N,N,0,N,00,N
20240118,091029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1581,-19,5,-1.19,36766880,23324,9.22,1570,1590,1570,2080,1120,1600,1576.35,0.55,0,15480,1678,1638,1594,1554,1510,1617,1533,49,480,100,1020,1,1,48916767,773,23.60,0.83,12,0.05,67.00,1900.00,2210,20230626,-28.46,1051,20230925,50.43,1870,-15.45,20240104,1550,2.00,20240117,2210,-28.46,20230626,1051,50.43,20230925,1.04,N,255220,100,48 억,,268070,N,N,0,N,00,N
20240117,161026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1600,-15,5,-0.93,404834736,252071,112.28,1615,1634,1550,2095,1131,1615,1606.03,0.40,0,72634,1731,1672,1636,1577,1541,1655,1560,49,480,100,1030,1,1,48916767,783,23.88,0.84,12,0.52,67.00,1900.00,2210,20230626,-27.60,1051,20230925,52.24,1870,-14.44,20240104,1550,3.23,20240117,2210,-27.60,20230626,1051,52.24,20230925,1.14,N,255220,100,48 억,,196924,N,N,0,N,00,N
20240117,151029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1614,-1,5,-0.06,388998436,242243,107.90,1615,1634,1550,2095,1131,1615,1605.82,0.40,0,71801,1731,1672,1636,1577,1541,1655,1560,49,480,100,1030,1,1,48916767,790,24.09,0.85,12,0.50,67.00,1900.00,2210,20230626,-26.97,1051,20230925,53.57,1870,-13.69,20240104,1550,4.13,20240117,2210,-26.97,20230626,1051,53.57,20230925,1.14,N,255220,100,48 억,,196924,N,N,0,N,00,N
20240117,141026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1621,6,2,0.37,291299129,182054,81.09,1615,1629,1550,2095,1131,1615,1600.07,0.40,0,46272,1731,1672,1636,1577,1541,1655,1560,49,480,100,1030,1,1,48916767,793,24.19,0.85,12,0.37,67.00,1900.00,2210,20230626,-26.65,1051,20230925,54.23,1870,-13.32,20240104,1550,4.58,20240117,2210,-26.65,20230626,1051,54.23,20230925,1.14,N,255220,100,48 억,,196924,N,N,0,N,00,N
20240117,131026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1615,0,3,0.00,253440628,158615,70.65,1615,1629,1550,2095,1131,1615,1597.84,0.40,0,31466,1731,1672,1636,1577,1541,1655,1560,49,480,100,1030,1,1,48916767,790,24.10,0.85,12,0.32,67.00,1900.00,2210,20230626,-26.92,1051,20230925,53.66,1870,-13.64,20240104,1550,4.19,20240117,2210,-26.92,20230626,1051,53.66,20230925,1.14,N,255220,100,48 억,,196924,N,N,0,N,00,N
20240117,121029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1589,-26,5,-1.61,226734241,141892,63.20,1615,1629,1550,2095,1131,1615,1597.94,0.40,0,34650,1731,1672,1636,1577,1541,1655,1560,49,480,100,1030,1,1,48916767,777,23.72,0.84,12,0.29,67.00,1900.00,2210,20230626,-28.10,1051,20230925,51.19,1870,-15.03,20240104,1550,2.52,20240117,2210,-28.10,20230626,1051,51.19,20230925,1.14,N,255220,100,48 억,,196924,N,N,0,N,00,N
20240117,111030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1595,-20,5,-1.24,211322497,132207,58.89,1615,1629,1550,2095,1131,1615,1598.42,0.40,0,37657,1731,1672,1636,1577,1541,1655,1560,49,480,100,1030,1,1,48916767,780,23.81,0.84,12,0.27,67.00,1900.00,2210,20230626,-27.83,1051,20230925,51.76,1870,-14.71,20240104,1550,2.90,20240117,2210,-27.83,20230626,1051,51.76,20230925,1.14,N,255220,100,48 억,,196924,N,N,0,N,00,N
20240117,101026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1585,-30,5,-1.86,86619205,54506,24.28,1615,1626,1550,2095,1131,1615,1589.17,0.40,0,5070,1731,1672,1636,1577,1541,1655,1560,49,480,100,1030,1,1,48916767,775,23.66,0.83,12,0.11,67.00,1900.00,2210,20230626,-28.28,1051,20230925,50.81,1870,-15.24,20240104,1550,2.26,20240117,2210,-28.28,20230626,1051,50.81,20230925,1.14,N,255220,100,48 억,,196924,N,N,0,N,00,N
20240117,091029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1626,11,2,0.68,6674399,4122,1.84,1615,1626,1615,2095,1131,1615,1619.21,0.40,0,484,1731,1672,1636,1577,1541,1655,1560,49,480,100,1030,1,1,48916767,795,24.27,0.86,12,0.01,67.00,1900.00,2210,20230626,-26.43,1051,20230925,54.71,1870,-13.05,20240104,1580,2.91,20240102,2210,-26.43,20230626,1051,54.71,20230925,1.14,N,255220,100,48 억,,196924,N,N,0,N,00,N
20240116,161024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1615,-75,5,-4.44,360069019,218927,96.41,1690,1695,1600,2195,1183,1690,1644.70,0.41,0,-850,1783,1736,1713,1666,1643,1725,1655,49,505,100,1080,1,1,48916767,790,24.10,0.85,12,0.45,67.00,1900.00,2210,20230626,-26.92,1051,20230925,53.66,1870,-13.64,20240104,1580,2.22,20240102,2210,-26.92,20230626,1051,53.66,20230925,1.12,N,255220,100,48 억,,198603,N,N,0,N,00,N
20240116,151022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1625,-65,5,-3.85,347351835,211041,92.94,1690,1695,1600,2195,1183,1690,1645.90,0.41,0,-1285,1783,1736,1713,1666,1643,1725,1655,49,505,100,1080,1,1,48916767,795,24.25,0.86,12,0.43,67.00,1900.00,2210,20230626,-26.47,1051,20230925,54.61,1870,-13.10,20240104,1580,2.85,20240102,2210,-26.47,20230626,1051,54.61,20230925,1.12,N,255220,100,48 억,,198603,N,N,0,N,00,N
20240116,141025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1639,-51,5,-3.02,271075963,164016,72.23,1690,1695,1629,2195,1183,1690,1652.74,0.41,0,13365,1783,1736,1713,1666,1643,1725,1655,49,505,100,1080,1,1,48916767,802,24.46,0.86,12,0.34,67.00,1900.00,2210,20230626,-25.84,1051,20230925,55.95,1870,-12.35,20240104,1580,3.73,20240102,2210,-25.84,20230626,1051,55.95,20230925,1.12,N,255220,100,48 억,,198603,N,N,0,N,00,N
20240116,131027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1651,-39,5,-2.31,221005168,133546,58.81,1690,1695,1629,2195,1183,1690,1654.90,0.41,0,5022,1783,1736,1713,1666,1643,1725,1655,49,505,100,1080,1,1,48916767,808,24.64,0.87,12,0.27,67.00,1900.00,2210,20230626,-25.29,1051,20230925,57.09,1870,-11.71,20240104,1580,4.49,20240102,2210,-25.29,20230626,1051,57.09,20230925,1.12,N,255220,100,48 억,,198603,N,N,0,N,00,N
20240116,121024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1650,-40,5,-2.37,207311648,125235,55.15,1690,1695,1629,2195,1183,1690,1655.38,0.41,0,4833,1783,1736,1713,1666,1643,1725,1655,49,505,100,1080,1,1,48916767,807,24.63,0.87,12,0.26,67.00,1900.00,2210,20230626,-25.34,1051,20230925,56.99,1870,-11.76,20240104,1580,4.43,20240102,2210,-25.34,20230626,1051,56.99,20230925,1.12,N,255220,100,48 억,,198603,N,N,0,N,00,N
20240116,111023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1660,-30,5,-1.78,92460809,55333,24.37,1690,1695,1658,2195,1183,1690,1670.99,0.41,0,481,1783,1736,1713,1666,1643,1725,1655,49,505,100,1080,1,1,48916767,812,24.78,0.87,12,0.11,67.00,1900.00,2210,20230626,-24.89,1051,20230925,57.94,1870,-11.23,20240104,1580,5.06,20240102,2210,-24.89,20230626,1051,57.94,20230925,1.12,N,255220,100,48 억,,198603,N,N,0,N,00,N
20240116,101023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1667,-23,5,-1.36,59109771,35337,15.56,1690,1695,1667,2195,1183,1690,1672.74,0.41,0,9960,1783,1736,1713,1666,1643,1725,1655,49,505,100,1080,1,1,48916767,815,24.88,0.88,12,0.07,67.00,1900.00,2210,20230626,-24.57,1051,20230925,58.61,1870,-10.86,20240104,1580,5.51,20240102,2210,-24.57,20230626,1051,58.61,20230925,1.12,N,255220,100,48 억,,198603,N,N,0,N,00,N
20240116,091021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1688,-2,5,-0.12,9206377,5514,2.43,1690,1690,1668,2195,1183,1690,1669.64,0.41,0,2455,1783,1736,1713,1666,1643,1725,1655,49,505,100,1080,1,1,48916767,826,25.19,0.89,12,0.01,67.00,1900.00,2210,20230626,-23.62,1051,20230925,60.61,1870,-9.73,20240104,1580,6.84,20240102,2210,-23.62,20230626,1051,60.61,20230925,1.12,N,255220,100,48 억,,198603,N,N,0,N,00,N
20240115,161021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1690,-71,5,-4.03,388940845,226840,155.30,1755,1760,1690,2285,1233,1761,1714.60,0.36,0,20403,1815,1788,1763,1736,1711,1775,1723,49,524,100,1120,1,1,48916767,827,25.22,0.89,12,0.46,67.00,1900.00,2210,20230626,-23.53,1051,20230925,60.80,1870,-9.63,20240104,1580,6.96,20240102,2210,-23.53,20230626,1051,60.80,20230925,1.18,N,255220,100,48 억,,178386,N,N,0,N,00,N
20240115,151022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1702,-59,5,-3.35,367475644,214160,146.62,1755,1760,1691,2285,1233,1761,1715.89,0.36,0,24622,1815,1788,1763,1736,1711,1775,1723,49,524,100,1120,1,1,48916767,833,25.40,0.90,12,0.44,67.00,1900.00,2210,20230626,-22.99,1051,20230925,61.94,1870,-8.98,20240104,1580,7.72,20240102,2210,-22.99,20230626,1051,61.94,20230925,1.18,N,255220,100,48 억,,178386,N,N,0,N,00,N
20240115,141021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1709,-52,5,-2.95,330096541,192156,131.56,1755,1760,1698,2285,1233,1761,1717.86,0.36,0,28417,1815,1788,1763,1736,1711,1775,1723,49,524,100,1120,1,1,48916767,836,25.51,0.90,12,0.39,67.00,1900.00,2210,20230626,-22.67,1051,20230925,62.61,1870,-8.61,20240104,1580,8.16,20240102,2210,-22.67,20230626,1051,62.61,20230925,1.18,N,255220,100,48 억,,178386,N,N,0,N,00,N
20240115,131020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1708,-53,5,-3.01,265009117,153918,105.38,1755,1760,1700,2285,1233,1761,1721.76,0.36,0,17673,1815,1788,1763,1736,1711,1775,1723,49,524,100,1120,1,1,48916767,835,25.49,0.90,12,0.31,67.00,1900.00,2210,20230626,-22.71,1051,20230925,62.51,1870,-8.66,20240104,1580,8.10,20240102,2210,-22.71,20230626,1051,62.51,20230925,1.18,N,255220,100,48 억,,178386,N,N,0,N,00,N
20240115,121021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1733,-28,5,-1.59,110297689,63642,43.57,1755,1760,1721,2285,1233,1761,1733.10,0.36,0,3743,1815,1788,1763,1736,1711,1775,1723,49,524,100,1120,1,1,48916767,848,25.87,0.91,12,0.13,67.00,1900.00,2210,20230626,-21.58,1051,20230925,64.89,1870,-7.33,20240104,1580,9.68,20240102,2210,-21.58,20230626,1051,64.89,20230925,1.18,N,255220,100,48 억,,178386,N,N,0,N,00,N
20240115,111020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1740,-21,5,-1.19,92156401,53134,36.38,1755,1760,1721,2285,1233,1761,1734.41,0.36,0,2282,1815,1788,1763,1736,1711,1775,1723,49,524,100,1120,1,1,48916767,851,25.97,0.92,12,0.11,67.00,1900.00,2210,20230626,-21.27,1051,20230925,65.56,1870,-6.95,20240104,1580,10.13,20240102,2210,-21.27,20230626,1051,65.56,20230925,1.18,N,255220,100,48 억,,178386,N,N,0,N,00,N
20240115,101016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1735,-26,5,-1.48,49573303,28499,19.51,1755,1760,1721,2285,1233,1761,1739.48,0.36,0,1644,1815,1788,1763,1736,1711,1775,1723,49,524,100,1120,1,1,48916767,849,25.90,0.91,12,0.06,67.00,1900.00,2210,20230626,-21.49,1051,20230925,65.08,1870,-7.22,20240104,1580,9.81,20240102,2210,-21.49,20230626,1051,65.08,20230925,1.18,N,255220,100,48 억,,178386,N,N,0,N,00,N
20240115,091019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1760,-1,5,-0.06,6742220,3842,2.63,1755,1760,1750,2285,1233,1761,1754.87,0.36,0,-840,1815,1788,1763,1736,1711,1775,1723,49,524,100,1120,1,1,48916767,861,26.27,0.93,12,0.01,67.00,1900.00,2210,20230626,-20.36,1051,20230925,67.46,1870,-5.88,20240104,1580,11.39,20240102,2210,-20.36,20230626,1051,67.46,20230925,1.18,N,255220,100,48 억,,178386,N,N,0,N,00,N
20240112,161031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1761,-27,5,-1.51,257118618,145835,56.60,1788,1790,1738,2320,1252,1788,1763.08,0.44,0,-27763,1905,1846,1779,1720,1653,1876,1750,49,532,100,1140,1,1,48916767,861,26.28,0.93,12,0.30,67.00,1900.00,2210,20230626,-20.32,1051,20230925,67.55,1870,-5.83,20240104,1580,11.46,20240102,2210,-20.32,20230626,1051,67.55,20230925,1.15,N,255220,100,48 억,,213482,N,N,0,N,00,N
20240112,151018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1756,-32,5,-1.79,255919091,145152,56.34,1788,1790,1738,2320,1252,1788,1763.11,0.44,0,-27786,1905,1846,1779,1720,1653,1876,1750,49,532,100,1140,1,1,48916767,859,26.21,0.92,12,0.30,67.00,1900.00,2210,20230626,-20.54,1051,20230925,67.08,1870,-6.10,20240104,1580,11.14,20240102,2210,-20.54,20230626,1051,67.08,20230925,1.15,N,255220,100,48 억,,213482,N,N,0,N,00,N
20240112,141017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1760,-28,5,-1.57,225038140,127518,49.49,1788,1790,1738,2320,1252,1788,1764.76,0.44,0,-18269,1905,1846,1779,1720,1653,1876,1750,49,532,100,1140,1,1,48916767,861,26.27,0.93,12,0.26,67.00,1900.00,2210,20230626,-20.36,1051,20230925,67.46,1870,-5.88,20240104,1580,11.39,20240102,2210,-20.36,20230626,1051,67.46,20230925,1.15,N,255220,100,48 억,,213482,N,N,0,N,00,N
20240112,131013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1763,-25,5,-1.40,218289654,123668,48.00,1788,1790,1738,2320,1252,1788,1765.13,0.44,0,-16079,1905,1846,1779,1720,1653,1876,1750,49,532,100,1140,1,1,48916767,862,26.31,0.93,12,0.25,67.00,1900.00,2210,20230626,-20.23,1051,20230925,67.75,1870,-5.72,20240104,1580,11.58,20240102,2210,-20.23,20230626,1051,67.75,20230925,1.15,N,255220,100,48 억,,213482,N,N,0,N,00,N
20240112,121017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1769,-19,5,-1.06,204756912,115976,45.01,1788,1790,1738,2320,1252,1788,1765.51,0.44,0,-10393,1905,1846,1779,1720,1653,1876,1750,49,532,100,1140,1,1,48916767,865,26.40,0.93,12,0.24,67.00,1900.00,2210,20230626,-19.95,1051,20230925,68.32,1870,-5.40,20240104,1580,11.96,20240102,2210,-19.95,20230626,1051,68.32,20230925,1.15,N,255220,100,48 억,,213482,N,N,0,N,00,N
20240112,111012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1789,1,2,0.06,169131566,95867,37.21,1788,1790,1738,2320,1252,1788,1764.23,0.44,0,-3039,1905,1846,1779,1720,1653,1876,1750,49,532,100,1140,1,1,48916767,875,26.70,0.94,12,0.20,67.00,1900.00,2210,20230626,-19.05,1051,20230925,70.22,1870,-4.33,20240104,1580,13.23,20240102,2210,-19.05,20230626,1051,70.22,20230925,1.15,N,255220,100,48 억,,213482,N,N,0,N,00,N
20240112,101012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1765,-23,5,-1.29,88978927,50631,19.65,1788,1788,1751,2320,1252,1788,1757.40,0.44,0,-784,1905,1846,1779,1720,1653,1876,1750,49,532,100,1140,1,1,48916767,863,26.34,0.93,12,0.10,67.00,1900.00,2210,20230626,-20.14,1051,20230925,67.94,1870,-5.61,20240104,1580,11.71,20240102,2210,-20.14,20230626,1051,67.94,20230925,1.15,N,255220,100,48 억,,213482,N,N,0,N,00,N
20240112,091015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1754,-34,5,-1.90,17456772,9908,3.85,1788,1788,1752,2320,1252,1788,1761.89,0.44,0,2979,1905,1846,1779,1720,1653,1876,1750,49,532,100,1140,1,1,48916767,858,26.18,0.92,12,0.02,67.00,1900.00,2210,20230626,-20.63,1051,20230925,66.89,1870,-6.20,20240104,1580,11.01,20240102,2210,-20.63,20230626,1051,66.89,20230925,1.15,N,255220,100,48 억,,213482,N,N,0,N,00,N
20240111,161008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1788,38,2,2.17,452573546,257064,178.05,1750,1838,1712,2275,1225,1750,1760.53,0.35,0,42404,1804,1777,1746,1719,1688,1761,1703,49,525,100,1120,1,1,48916767,875,26.69,0.94,12,0.53,67.00,1900.00,2210,20230626,-19.10,1051,20230925,70.12,1870,-4.39,20240104,1580,13.16,20240102,2210,-19.10,20230626,1051,70.12,20230925,1.11,N,255220,100,48 억,,172728,N,N,0,N,00,N
20240111,151014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1779,29,2,1.66,439248451,249603,172.88,1750,1838,1712,2275,1225,1750,1759.79,0.35,0,41900,1804,1777,1746,1719,1688,1761,1703,49,525,100,1120,1,1,48916767,870,26.55,0.94,12,0.51,67.00,1900.00,2210,20230626,-19.50,1051,20230925,69.27,1870,-4.87,20240104,1580,12.59,20240102,2210,-19.50,20230626,1051,69.27,20230925,1.11,N,255220,100,48 억,,172728,N,N,0,N,00,N
20240111,141011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1736,-14,5,-0.80,262555317,151431,104.89,1750,1761,1712,2275,1225,1750,1733.83,0.35,0,43420,1804,1777,1746,1719,1688,1761,1703,49,525,100,1120,1,1,48916767,849,25.91,0.91,12,0.31,67.00,1900.00,2210,20230626,-21.45,1051,20230925,65.18,1870,-7.17,20240104,1580,9.87,20240102,2210,-21.45,20230626,1051,65.18,20230925,1.11,N,255220,100,48 억,,172728,N,N,0,N,00,N
20240111,131009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1746,-4,5,-0.23,247254872,142630,98.79,1750,1761,1712,2275,1225,1750,1733.54,0.35,0,43179,1804,1777,1746,1719,1688,1761,1703,49,525,100,1120,1,1,48916767,854,26.06,0.92,12,0.29,67.00,1900.00,2210,20230626,-21.00,1051,20230925,66.13,1870,-6.63,20240104,1580,10.51,20240102,2210,-21.00,20230626,1051,66.13,20230925,1.11,N,255220,100,48 억,,172728,N,N,0,N,00,N
20240111,121010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1748,-2,5,-0.11,219383623,126716,87.77,1750,1761,1712,2275,1225,1750,1731.30,0.35,0,44056,1804,1777,1746,1719,1688,1761,1703,49,525,100,1120,1,1,48916767,855,26.09,0.92,12,0.26,67.00,1900.00,2210,20230626,-20.90,1051,20230925,66.32,1870,-6.52,20240104,1580,10.63,20240102,2210,-20.90,20230626,1051,66.32,20230925,1.11,N,255220,100,48 억,,172728,N,N,0,N,00,N
20240111,111011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1726,-24,5,-1.37,124773706,72561,50.26,1750,1750,1712,2275,1225,1750,1719.57,0.35,0,15011,1804,1777,1746,1719,1688,1761,1703,49,525,100,1120,1,1,48916767,844,25.76,0.91,12,0.15,67.00,1900.00,2210,20230626,-21.90,1051,20230925,64.22,1870,-7.70,20240104,1580,9.24,20240102,2210,-21.90,20230626,1051,64.22,20230925,1.11,N,255220,100,48 억,,172728,N,N,0,N,00,N
20240111,101009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1728,-22,5,-1.26,52776842,30626,21.21,1750,1750,1716,2275,1225,1750,1723.27,0.35,0,7106,1804,1777,1746,1719,1688,1761,1703,49,525,100,1120,1,1,48916767,845,25.79,0.91,12,0.06,67.00,1900.00,2210,20230626,-21.81,1051,20230925,64.41,1870,-7.59,20240104,1580,9.37,20240102,2210,-21.81,20230626,1051,64.41,20230925,1.11,N,255220,100,48 억,,172728,N,N,0,N,00,N
20240111,091010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1727,-23,5,-1.31,4679281,2702,1.87,1750,1750,1727,2275,1225,1750,1731.78,0.35,0,751,1804,1777,1746,1719,1688,1761,1703,49,525,100,1120,1,1,48916767,845,25.78,0.91,12,0.01,67.00,1900.00,2210,20230626,-21.86,1051,20230925,64.32,1870,-7.65,20240104,1580,9.30,20240102,2210,-21.86,20230626,1051,64.32,20230925,1.11,N,255220,100,48 억,,172728,N,N,0,N,00,N
20240110,161006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,4,2,0.23,246364243,142328,63.63,1773,1773,1715,2265,1223,1746,1730.96,0.39,0,-17063,1774,1759,1731,1716,1688,1767,1724,49,519,100,1110,1,1,48916767,856,26.12,0.92,12,0.29,67.00,1900.00,2210,20230626,-20.81,1051,20230925,66.51,1870,-6.42,20240104,1580,10.76,20240102,2210,-20.81,20230626,1051,66.51,20230925,1.11,N,255220,100,48 억,,189784,N,N,0,N,00,N
20240110,151009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1730,-16,5,-0.92,218874389,126559,56.58,1773,1773,1715,2265,1223,1746,1729.43,0.39,0,-20395,1774,1759,1731,1716,1688,1767,1724,49,519,100,1110,1,1,48916767,846,25.82,0.91,12,0.26,67.00,1900.00,2210,20230626,-21.72,1051,20230925,64.61,1870,-7.49,20240104,1580,9.49,20240102,2210,-21.72,20230626,1051,64.61,20230925,1.11,N,255220,100,48 억,,189784,N,N,0,N,00,N
20240110,141010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1718,-28,5,-1.60,169591882,97873,43.76,1773,1773,1715,2265,1223,1746,1732.77,0.39,0,-22406,1774,1759,1731,1716,1688,1767,1724,49,519,100,1110,1,1,48916767,840,25.64,0.90,12,0.20,67.00,1900.00,2210,20230626,-22.26,1051,20230925,63.46,1870,-8.13,20240104,1580,8.73,20240102,2210,-22.26,20230626,1051,63.46,20230925,1.11,N,255220,100,48 억,,189784,N,N,0,N,00,N
20240110,131007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1720,-26,5,-1.49,165633285,95580,42.73,1773,1773,1715,2265,1223,1746,1732.93,0.39,0,-21866,1774,1759,1731,1716,1688,1767,1724,49,519,100,1110,1,1,48916767,841,25.67,0.91,12,0.20,67.00,1900.00,2210,20230626,-22.17,1051,20230925,63.65,1870,-8.02,20240104,1580,8.86,20240102,2210,-22.17,20230626,1051,63.65,20230925,1.11,N,255220,100,48 억,,189784,N,N,0,N,00,N
20240110,121009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1723,-23,5,-1.32,126193264,72608,32.46,1773,1773,1715,2265,1223,1746,1738.01,0.39,0,-22633,1774,1759,1731,1716,1688,1767,1724,49,519,100,1110,1,1,48916767,843,25.72,0.91,12,0.15,67.00,1900.00,2210,20230626,-22.04,1051,20230925,63.94,1870,-7.86,20240104,1580,9.05,20240102,2210,-22.04,20230626,1051,63.94,20230925,1.11,N,255220,100,48 억,,189784,N,N,0,N,00,N
20240110,111008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1718,-28,5,-1.60,119240389,68566,30.65,1773,1773,1715,2265,1223,1746,1739.06,0.39,0,-22820,1774,1759,1731,1716,1688,1767,1724,49,519,100,1110,1,1,48916767,840,25.64,0.90,12,0.14,67.00,1900.00,2210,20230626,-22.26,1051,20230925,63.46,1870,-8.13,20240104,1580,8.73,20240102,2210,-22.26,20230626,1051,63.46,20230925,1.11,N,255220,100,48 억,,189784,N,N,0,N,00,N
20240110,101006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1730,-16,5,-0.92,103928804,59683,26.68,1773,1773,1715,2265,1223,1746,1741.35,0.39,0,-20970,1774,1759,1731,1716,1688,1767,1724,49,519,100,1110,1,1,48916767,846,25.82,0.91,12,0.12,67.00,1900.00,2210,20230626,-21.72,1051,20230925,64.61,1870,-7.49,20240104,1580,9.49,20240102,2210,-21.72,20230626,1051,64.61,20230925,1.11,N,255220,100,48 억,,189784,N,N,0,N,00,N
20240110,091006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1769,23,2,1.32,10901739,6206,2.77,1773,1773,1737,2265,1223,1746,1756.65,0.39,0,-2783,1774,1759,1731,1716,1688,1767,1724,49,519,100,1110,1,1,48916767,865,26.40,0.93,12,0.01,67.00,1900.00,2210,20230626,-19.95,1051,20230925,68.32,1870,-5.40,20240104,1580,11.96,20240102,2210,-19.95,20230626,1051,68.32,20230925,1.11,N,255220,100,48 억,,189784,N,N,0,N,00,N
20240109,161004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1746,19,2,1.10,383244276,222709,53.73,1720,1746,1703,2245,1209,1727,1720.80,0.33,0,22606,1853,1789,1715,1651,1577,1822,1684,49,518,100,1100,1,1,48916767,854,26.06,0.92,12,0.46,67.00,1900.00,2210,20230626,-21.00,1051,20230925,66.13,1870,-6.63,20240104,1580,10.51,20240102,2210,-21.00,20230626,1051,66.13,20230925,1.12,N,255220,100,48 억,,160832,N,N,0,N,00,N
20240109,151006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1730,3,2,0.17,353410243,205585,49.60,1720,1742,1703,2245,1209,1727,1719.05,0.33,0,22042,1853,1789,1715,1651,1577,1822,1684,49,518,100,1100,1,1,48916767,846,25.82,0.91,12,0.42,67.00,1900.00,2210,20230626,-21.72,1051,20230925,64.61,1870,-7.49,20240104,1580,9.49,20240102,2210,-21.72,20230626,1051,64.61,20230925,1.12,N,255220,100,48 억,,160832,N,N,0,N,00,N
20240109,141005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1721,-6,5,-0.35,324474491,188808,45.55,1720,1742,1703,2245,1209,1727,1718.54,0.33,0,19751,1853,1789,1715,1651,1577,1822,1684,49,518,100,1100,1,1,48916767,842,25.69,0.91,12,0.39,67.00,1900.00,2210,20230626,-22.13,1051,20230925,63.75,1870,-7.97,20240104,1580,8.92,20240102,2210,-22.13,20230626,1051,63.75,20230925,1.12,N,255220,100,48 억,,160832,N,N,0,N,00,N
20240109,131004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1727,0,3,0.00,243052220,141651,34.17,1720,1730,1703,2245,1209,1727,1715.85,0.33,0,7772,1853,1789,1715,1651,1577,1822,1684,49,518,100,1100,1,1,48916767,845,25.78,0.91,12,0.29,67.00,1900.00,2210,20230626,-21.86,1051,20230925,64.32,1870,-7.65,20240104,1580,9.30,20240102,2210,-21.86,20230626,1051,64.32,20230925,1.12,N,255220,100,48 억,,160832,N,N,0,N,00,N
20240109,121013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1716,-11,5,-0.64,183795636,107171,25.86,1720,1730,1703,2245,1209,1727,1714.98,0.33,0,-5960,1853,1789,1715,1651,1577,1822,1684,49,518,100,1100,1,1,48916767,839,25.61,0.90,12,0.22,67.00,1900.00,2210,20230626,-22.35,1051,20230925,63.27,1870,-8.24,20240104,1580,8.61,20240102,2210,-22.35,20230626,1051,63.27,20230925,1.12,N,255220,100,48 억,,160832,N,N,0,N,00,N
20240109,111008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1717,-10,5,-0.58,100623325,58519,14.12,1720,1730,1703,2245,1209,1727,1719.50,0.33,0,1646,1853,1789,1715,1651,1577,1822,1684,49,518,100,1100,1,1,48916767,840,25.63,0.90,12,0.12,67.00,1900.00,2210,20230626,-22.31,1051,20230925,63.37,1870,-8.18,20240104,1580,8.67,20240102,2210,-22.31,20230626,1051,63.37,20230925,1.12,N,255220,100,48 억,,160832,N,N,0,N,00,N
20240109,101005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1725,-2,5,-0.12,87246464,50735,12.24,1720,1730,1703,2245,1209,1727,1719.65,0.33,0,4128,1853,1789,1715,1651,1577,1822,1684,49,518,100,1100,1,1,48916767,844,25.75,0.91,12,0.10,67.00,1900.00,2210,20230626,-21.95,1051,20230925,64.13,1870,-7.75,20240104,1580,9.18,20240102,2210,-21.95,20230626,1051,64.13,20230925,1.12,N,255220,100,48 억,,160832,N,N,0,N,00,N
20240109,091006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1709,-18,5,-1.04,28194800,16493,3.98,1720,1720,1703,2245,1209,1727,1709.50,0.33,0,8044,1853,1789,1715,1651,1577,1822,1684,49,518,100,1100,1,1,48916767,836,25.51,0.90,12,0.03,67.00,1900.00,2210,20230626,-22.67,1051,20230925,62.61,1870,-8.61,20240104,1580,8.16,20240102,2210,-22.67,20230626,1051,62.61,20230925,1.12,N,255220,100,48 억,,160832,N,N,0,N,00,N
20240108,161003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1727,44,2,2.61,704110255,414087,59.71,1683,1779,1641,2185,1179,1683,1700.39,0.18,0,74419,1864,1773,1724,1633,1584,1749,1609,49,502,100,1070,1,1,48916767,845,25.78,0.91,12,0.85,67.00,1900.00,2210,20230626,-21.86,1051,20230925,64.32,1870,-7.65,20240104,1580,9.30,20240102,2210,-21.86,20230626,1051,64.32,20230925,1.16,N,255220,100,48 억,,85734,N,N,0,N,00,N
20240108,151005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1717,34,2,2.02,680269510,400276,57.72,1683,1779,1641,2185,1179,1683,1699.50,0.18,0,72675,1864,1773,1724,1633,1584,1749,1609,49,502,100,1070,1,1,48916767,840,25.63,0.90,12,0.82,67.00,1900.00,2210,20230626,-22.31,1051,20230925,63.37,1870,-8.18,20240104,1580,8.67,20240102,2210,-22.31,20230626,1051,63.37,20230925,1.16,N,255220,100,48 억,,85734,N,N,0,N,00,N
20240108,141004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1728,45,2,2.67,631228779,371656,53.59,1683,1779,1641,2185,1179,1683,1698.42,0.18,0,71965,1864,1773,1724,1633,1584,1749,1609,49,502,100,1070,1,1,48916767,845,25.79,0.91,12,0.76,67.00,1900.00,2210,20230626,-21.81,1051,20230925,64.41,1870,-7.59,20240104,1580,9.37,20240102,2210,-21.81,20230626,1051,64.41,20230925,1.16,N,255220,100,48 억,,85734,N,N,0,N,00,N
20240108,131004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1723,40,2,2.38,602230983,354892,51.17,1683,1779,1641,2185,1179,1683,1696.94,0.18,0,67375,1864,1773,1724,1633,1584,1749,1609,49,502,100,1070,1,1,48916767,843,25.72,0.91,12,0.73,67.00,1900.00,2210,20230626,-22.04,1051,20230925,63.94,1870,-7.86,20240104,1580,9.05,20240102,2210,-22.04,20230626,1051,63.94,20230925,1.16,N,255220,100,48 억,,85734,N,N,0,N,00,N
20240108,121004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1720,37,2,2.20,285373068,170472,24.58,1683,1723,1641,2185,1179,1683,1674.02,0.18,0,18948,1864,1773,1724,1633,1584,1749,1609,49,502,100,1070,1,1,48916767,841,25.67,0.91,12,0.35,67.00,1900.00,2210,20230626,-22.17,1051,20230925,63.65,1870,-8.02,20240104,1580,8.86,20240102,2210,-22.17,20230626,1051,63.65,20230925,1.16,N,255220,100,48 억,,85734,N,N,0,N,00,N
20240108,111005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1664,-19,5,-1.13,207115400,124314,17.93,1683,1721,1641,2185,1179,1683,1666.07,0.18,0,23310,1864,1773,1724,1633,1584,1749,1609,49,502,100,1070,1,1,48916767,814,24.84,0.88,12,0.25,67.00,1900.00,2210,20230626,-24.71,1051,20230925,58.33,1870,-11.02,20240104,1580,5.32,20240102,2210,-24.71,20230626,1051,58.33,20230925,1.16,N,255220,100,48 억,,85734,N,N,0,N,00,N
20240108,101005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1666,-17,5,-1.01,193677611,116239,16.76,1683,1721,1641,2185,1179,1683,1666.20,0.18,0,25428,1864,1773,1724,1633,1584,1749,1609,49,502,100,1070,1,1,48916767,815,24.87,0.88,12,0.24,67.00,1900.00,2210,20230626,-24.62,1051,20230925,58.52,1870,-10.91,20240104,1580,5.44,20240102,2210,-24.62,20230626,1051,58.52,20230925,1.16,N,255220,100,48 억,,85734,N,N,0,N,00,N
20240108,091003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1682,-1,5,-0.06,20843798,12408,1.79,1683,1683,1674,2185,1179,1683,1679.87,0.18,0,-2863,1864,1773,1724,1633,1584,1749,1609,49,502,100,1070,1,1,48916767,823,25.10,0.89,12,0.03,67.00,1900.00,2210,20230626,-23.89,1051,20230925,60.04,1870,-10.05,20240104,1580,6.46,20240102,2210,-23.89,20230626,1051,60.04,20230925,1.16,N,255220,100,48 억,,85734,N,N,0,N,00,N
20240105,161003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1683,-62,5,-3.55,1205894932,693015,62.90,1741,1815,1675,2265,1222,1745,1740.31,0.18,0,-378,1943,1844,1771,1672,1599,1807,1635,49,520,100,1110,1,1,48916767,823,25.12,0.89,12,1.42,67.00,1900.00,2210,20230626,-23.85,1051,20230925,60.13,1870,-10.00,20240104,1580,6.52,20240102,2210,-23.85,20230626,1051,60.13,20230925,1.22,N,255220,100,48 억,,86189,N,N,0,N,00,N
20240105,151004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1701,-44,5,-2.52,1141326119,654636,59.42,1741,1815,1687,2265,1222,1745,1743.45,0.18,0,-2008,1943,1844,1771,1672,1599,1807,1635,49,520,100,1110,1,1,48916767,832,25.39,0.90,12,1.34,67.00,1900.00,2210,20230626,-23.03,1051,20230925,61.85,1870,-9.04,20240104,1580,7.66,20240102,2210,-23.03,20230626,1051,61.85,20230925,1.22,N,255220,100,48 억,,86189,N,N,0,N,00,N
20240105,141001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1690,-55,5,-3.15,1070503122,612736,55.61,1741,1815,1687,2265,1222,1745,1747.09,0.18,0,9561,1943,1844,1771,1672,1599,1807,1635,49,520,100,1110,1,1,48916767,827,25.22,0.89,12,1.25,67.00,1900.00,2210,20230626,-23.53,1051,20230925,60.80,1870,-9.63,20240104,1580,6.96,20240102,2210,-23.53,20230626,1051,60.80,20230925,1.22,N,255220,100,48 억,,86189,N,N,0,N,00,N
20240105,131003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1705,-40,5,-2.29,956356351,545497,49.51,1741,1815,1694,2265,1222,1745,1753.18,0.18,0,7457,1943,1844,1771,1672,1599,1807,1635,49,520,100,1110,1,1,48916767,834,25.45,0.90,12,1.12,67.00,1900.00,2210,20230626,-22.85,1051,20230925,62.23,1870,-8.82,20240104,1580,7.91,20240102,2210,-22.85,20230626,1051,62.23,20230925,1.22,N,255220,100,48 억,,86189,N,N,0,N,00,N
20240105,121003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1727,-18,5,-1.03,781066957,443849,40.28,1741,1815,1694,2265,1222,1745,1759.76,0.18,0,-7785,1943,1844,1771,1672,1599,1807,1635,49,520,100,1110,1,1,48916767,845,25.78,0.91,12,0.91,67.00,1900.00,2210,20230626,-21.86,1051,20230925,64.32,1870,-7.65,20240104,1580,9.30,20240102,2210,-21.86,20230626,1051,64.32,20230925,1.22,N,255220,100,48 억,,86189,N,N,0,N,00,N
20240105,111000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1752,7,2,0.40,618188401,350198,31.78,1741,1815,1694,2265,1222,1745,1765.25,0.18,0,-1282,1943,1844,1771,1672,1599,1807,1635,49,520,100,1110,1,1,48916767,857,26.15,0.92,12,0.72,67.00,1900.00,2210,20230626,-20.72,1051,20230925,66.70,1870,-6.31,20240104,1580,10.89,20240102,2210,-20.72,20230626,1051,66.70,20230925,1.22,N,255220,100,48 억,,86189,N,N,0,N,00,N
20240105,101003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1764,19,2,1.09,462871321,261159,23.70,1741,1815,1694,2265,1222,1745,1772.37,0.18,0,-3161,1943,1844,1771,1672,1599,1807,1635,49,520,100,1110,1,1,48916767,863,26.33,0.93,12,0.53,67.00,1900.00,2210,20230626,-20.18,1051,20230925,67.84,1870,-5.67,20240104,1580,11.65,20240102,2210,-20.18,20230626,1051,67.84,20230925,1.22,N,255220,100,48 억,,86189,N,N,0,N,00,N
20240105,091000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1756,11,2,0.63,34900020,19577,1.78,1741,1805,1741,2265,1222,1745,1782.71,0.18,0,2099,1943,1844,1771,1672,1599,1807,1635,49,520,100,1110,1,1,48916767,859,26.21,0.92,12,0.04,67.00,1900.00,2210,20230626,-20.54,1051,20230925,67.08,1870,-6.10,20240104,1580,11.14,20240102,2210,-20.54,20230626,1051,67.08,20230925,1.22,N,255220,100,48 억,,86189,N,N,0,N,00,N
20240104,160957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1745,-24,5,-1.36,1934800270,1101776,151.95,1870,1870,1698,2295,1239,1769,1756.08,0.60,0,-208231,1855,1811,1756,1712,1657,1834,1735,49,526,100,1130,1,1,48916767,854,26.04,0.92,12,2.25,67.00,1900.00,2210,20230626,-21.04,1051,20230925,66.03,1870,-6.68,20240104,1580,10.44,20240102,2210,-21.04,20230626,1051,66.03,20230925,1.08,N,255220,100,48 억,,293973,N,N,0,N,00,N
20240104,151000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1758,-11,5,-0.62,1858324441,1057974,145.91,1870,1870,1698,2295,1239,1769,1756.49,0.60,0,-206905,1855,1811,1756,1712,1657,1834,1735,49,526,100,1130,1,1,48916767,860,26.24,0.93,12,2.16,67.00,1900.00,2210,20230626,-20.45,1051,20230925,67.27,1870,-5.99,20240104,1580,11.27,20240102,2210,-20.45,20230626,1051,67.27,20230925,1.08,N,255220,100,48 억,,293973,N,N,0,N,00,N
20240104,141000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1762,-7,5,-0.40,1784772266,1016185,140.15,1870,1870,1698,2295,1239,1769,1756.35,0.60,0,-207438,1855,1811,1756,1712,1657,1834,1735,49,526,100,1130,1,1,48916767,862,26.30,0.93,12,2.08,67.00,1900.00,2210,20230626,-20.27,1051,20230925,67.65,1870,-5.78,20240104,1580,11.52,20240102,2210,-20.27,20230626,1051,67.65,20230925,1.08,N,255220,100,48 억,,293973,N,N,0,N,00,N
20240104,131000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1770,1,2,0.06,1695972945,966316,133.27,1870,1870,1698,2295,1239,1769,1755.09,0.60,0,-218414,1855,1811,1756,1712,1657,1834,1735,49,526,100,1130,1,1,48916767,866,26.42,0.93,12,1.98,67.00,1900.00,2210,20230626,-19.91,1051,20230925,68.41,1870,-5.35,20240104,1580,12.03,20240102,2210,-19.91,20230626,1051,68.41,20230925,1.08,N,255220,100,48 억,,293973,N,N,0,N,00,N
20240104,120958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1774,5,2,0.28,1650832501,940795,129.75,1870,1870,1698,2295,1239,1769,1754.72,0.60,0,-219487,1855,1811,1756,1712,1657,1834,1735,49,526,100,1130,1,1,48916767,868,26.48,0.93,12,1.92,67.00,1900.00,2210,20230626,-19.73,1051,20230925,68.79,1870,-5.13,20240104,1580,12.28,20240102,2210,-19.73,20230626,1051,68.79,20230925,1.08,N,255220,100,48 억,,293973,N,N,0,N,00,N
20240104,110957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1795,26,2,1.47,1607233428,916519,126.40,1870,1870,1698,2295,1239,1769,1753.63,0.60,0,-219700,1855,1811,1756,1712,1657,1834,1735,49,526,100,1130,1,1,48916767,878,26.79,0.94,12,1.87,67.00,1900.00,2210,20230626,-18.78,1051,20230925,70.79,1870,-4.01,20240104,1580,13.61,20240102,2210,-18.78,20230626,1051,70.79,20230925,1.08,N,255220,100,48 억,,293973,N,N,0,N,00,N
20240104,100956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1733,-36,5,-2.04,1278456248,731553,100.89,1870,1870,1698,2295,1239,1769,1747.59,0.60,0,-212769,1855,1811,1756,1712,1657,1834,1735,49,526,100,1130,1,1,48916767,848,25.87,0.91,12,1.50,67.00,1900.00,2210,20230626,-21.58,1051,20230925,64.89,1870,-7.33,20240104,1580,9.68,20240102,2210,-21.58,20230626,1051,64.89,20230925,1.08,N,255220,100,48 억,,293973,N,N,0,N,00,N
20240104,091000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1716,-53,5,-3.00,449284584,251496,34.68,1870,1870,1716,2295,1239,1769,1786.45,0.60,0,-119117,1855,1811,1756,1712,1657,1834,1735,49,526,100,1130,1,1,48916767,839,25.61,0.90,12,0.51,67.00,1900.00,2210,20230626,-22.35,1051,20230925,63.27,1870,-8.24,20240104,1580,8.61,20240102,2210,-22.35,20230626,1051,63.27,20230925,1.08,N,255220,100,48 억,,293973,N,N,0,N,00,N
20240103,160956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1769,69,2,4.06,1038130710,589155,151.65,1701,1800,1701,2210,1190,1700,1762.07,0.42,0,91260,1808,1754,1667,1613,1526,1781,1640,49,510,100,1080,1,1,48916767,865,26.40,0.93,12,1.20,67.00,1900.00,2210,20230626,-19.95,1051,20230925,68.32,1800,-1.72,20240103,1580,11.96,20240102,2210,-19.95,20230626,1051,68.32,20230925,1.14,N,255220,100,48 억,,207638,N,N,0,N,00,N
20240103,150953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1765,65,2,3.82,1027438482,583105,150.09,1701,1800,1701,2210,1190,1700,1762.01,0.42,0,90357,1808,1754,1667,1613,1526,1781,1640,49,510,100,1080,1,1,48916767,863,26.34,0.93,12,1.19,67.00,1900.00,2210,20230626,-20.14,1051,20230925,67.94,1800,-1.94,20240103,1580,11.71,20240102,2210,-20.14,20230626,1051,67.94,20230925,1.14,N,255220,100,48 억,,207638,N,N,0,N,00,N
20240103,140951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1770,70,2,4.12,892711820,506921,130.48,1701,1800,1701,2210,1190,1700,1761.05,0.42,0,99354,1808,1754,1667,1613,1526,1781,1640,49,510,100,1080,1,1,48916767,866,26.42,0.93,12,1.04,67.00,1900.00,2210,20230626,-19.91,1051,20230925,68.41,1800,-1.67,20240103,1580,12.03,20240102,2210,-19.91,20230626,1051,68.41,20230925,1.14,N,255220,100,48 억,,207638,N,N,0,N,00,N
20240103,130954,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1779,79,2,4.65,665735189,379099,97.58,1701,1800,1701,2210,1190,1700,1756.10,0.42,0,115133,1808,1754,1667,1613,1526,1781,1640,49,510,100,1080,1,1,48916767,870,26.55,0.94,12,0.77,67.00,1900.00,2210,20230626,-19.50,1051,20230925,69.27,1800,-1.17,20240103,1580,12.59,20240102,2210,-19.50,20230626,1051,69.27,20230925,1.14,N,255220,100,48 억,,207638,N,N,0,N,00,N
20240103,120957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1783,83,2,4.88,523116088,299416,77.07,1701,1783,1701,2210,1190,1700,1747.12,0.42,0,107671,1808,1754,1667,1613,1526,1781,1640,49,510,100,1080,1,1,48916767,872,26.61,0.94,12,0.61,67.00,1900.00,2210,20230626,-19.32,1051,20230925,69.65,1783,0.00,20240103,1580,12.85,20240102,2210,-19.32,20230626,1051,69.65,20230925,1.14,N,255220,100,48 억,,207638,N,N,0,N,00,N
20240103,110953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1752,52,2,3.06,393203113,225840,58.13,1701,1772,1701,2210,1190,1700,1741.07,0.42,0,70325,1808,1754,1667,1613,1526,1781,1640,49,510,100,1080,1,1,48916767,857,26.15,0.92,12,0.46,67.00,1900.00,2210,20230626,-20.72,1051,20230925,66.70,1772,-1.13,20240103,1580,10.89,20240102,2210,-20.72,20230626,1051,66.70,20230925,1.14,N,255220,100,48 억,,207638,N,N,0,N,00,N
20240103,100953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1740,40,2,2.35,208116531,119309,30.71,1701,1772,1701,2210,1190,1700,1744.35,0.42,0,17284,1808,1754,1667,1613,1526,1781,1640,49,510,100,1080,1,1,48916767,851,25.97,0.92,12,0.24,67.00,1900.00,2210,20230626,-21.27,1051,20230925,65.56,1772,-1.81,20240103,1580,10.13,20240102,2210,-21.27,20230626,1051,65.56,20230925,1.14,N,255220,100,48 억,,207638,N,N,0,N,00,N
20240103,090953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1731,31,2,1.82,55950589,32220,8.29,1701,1760,1701,2210,1190,1700,1736.52,0.42,0,10143,1808,1754,1667,1613,1526,1781,1640,49,510,100,1080,1,1,48916767,847,25.84,0.91,12,0.07,67.00,1900.00,2210,20230626,-21.67,1051,20230925,64.70,1760,-1.65,20240103,1580,9.56,20240102,2210,-21.67,20230626,1051,64.70,20230925,1.14,N,255220,100,48 억,,207638,N,N,0,N,00,N
20240102,160951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1700,121,2,7.66,652086983,388493,182.90,1580,1721,1580,2050,1106,1579,1678.45,0.24,0,91164,1632,1605,1576,1549,1520,1619,1563,49,471,100,1010,1,1,48916767,832,25.37,0.89,12,0.79,67.00,1900.00,2210,20230626,-23.08,1051,20230925,61.75,1721,-1.22,20240102,1580,7.59,20240102,2210,-23.08,20230626,1051,61.75,20230925,1.21,N,255220,100,48 억,,116103,N,N,0,N,00,N
20240102,150950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1698,119,2,7.54,572019797,341519,160.78,1580,1721,1580,2050,1106,1579,1674.93,0.24,0,107463,1632,1605,1576,1549,1520,1619,1563,49,471,100,1010,1,1,48916767,831,25.34,0.89,12,0.70,67.00,1900.00,2210,20230626,-23.17,1051,20230925,61.56,1721,-1.34,20240102,1580,7.47,20240102,2210,-23.17,20230626,1051,61.56,20230925,1.21,N,255220,100,48 억,,116103,N,N,0,N,00,N
20240102,140952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1684,105,2,6.65,375189397,225271,106.06,1580,1692,1580,2050,1106,1579,1665.50,0.24,0,52623,1632,1605,1576,1549,1520,1619,1563,49,471,100,1010,1,1,48916767,824,25.13,0.89,12,0.46,67.00,1900.00,2210,20230626,-23.80,1051,20230925,60.23,1692,-0.47,20240102,1580,6.58,20240102,2210,-23.80,20230626,1051,60.23,20230925,1.21,N,255220,100,48 억,,116103,N,N,0,N,00,N
20240102,130946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1672,93,2,5.89,334361068,200971,94.62,1580,1692,1580,2050,1106,1579,1663.73,0.24,0,49926,1632,1605,1576,1549,1520,1619,1563,49,471,100,1010,1,1,48916767,818,24.96,0.88,12,0.41,67.00,1900.00,2210,20230626,-24.34,1051,20230925,59.09,1692,-1.18,20240102,1580,5.82,20240102,2210,-24.34,20230626,1051,59.09,20230925,1.21,N,255220,100,48 억,,116103,N,N,0,N,00,N
20240102,120945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1680,101,2,6.40,299700055,180319,84.89,1580,1692,1580,2050,1106,1579,1662.05,0.24,0,52285,1632,1605,1576,1549,1520,1619,1563,49,471,100,1010,1,1,48916767,822,25.07,0.88,12,0.37,67.00,1900.00,2210,20230626,-23.98,1051,20230925,59.85,1692,-0.71,20240102,1580,6.33,20240102,2210,-23.98,20230626,1051,59.85,20230925,1.21,N,255220,100,48 억,,116103,N,N,0,N,00,N
20240102,110944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1663,84,2,5.32,225731373,136195,64.12,1580,1692,1580,2050,1106,1579,1657.41,0.24,0,32374,1632,1605,1576,1549,1520,1619,1563,49,471,100,1010,1,1,48916767,813,24.82,0.88,12,0.28,67.00,1900.00,2210,20230626,-24.75,1051,20230925,58.23,1692,-1.71,20240102,1580,5.25,20240102,2210,-24.75,20230626,1051,58.23,20230925,1.21,N,255220,100,48 억,,116103,N,N,0,N,00,N
20240102,100936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1630,51,2,3.23,33965578,21208,9.98,1580,1630,1580,2050,1106,1579,1601.55,0.24,0,8528,1632,1605,1576,1549,1520,1619,1563,49,471,100,1010,1,1,48916767,797,24.33,0.86,12,0.04,67.00,1900.00,2210,20230626,-26.24,1051,20230925,55.09,1630,0.00,20240102,1580,3.16,20240102,2210,-26.24,20230626,1051,55.09,20230925,1.21,N,255220,100,48 억,,116103,N,N,0,N,00,N
20240102,090924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1579,0,3,0.00,0,0,0.00,0,0,0,2050,1106,1579,0.00,0.24,0,0,1632,1605,1576,1549,1520,1619,1563,49,471,100,1010,1,1,48916767,772,23.57,0.83,12,0.00,67.00,1900.00,2210,20230626,-28.55,1051,20230925,50.24,0,0.00,0,0,0.00,0,2210,-28.55,20230626,1051,50.24,20230925,1.21,N,255220,100,48 억,,116103,N,N,0,N,00,N