KissMeData/016920/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	8	2	0.53	32464480	21676	27.79	1488	1519	1488	1947	1049	1498	1497.72	0.71	1291	1530	1514	1489	1473	1448	1522	1481	132	449	500	1040	1	1	26493538	399	14.62	0.62	12	0.08	103.00	2433.00	1858	20230207	-18.95	1352	20230726	11.39	1589	-5.22	20240102	1458	3.29	20240118	1858	-18.95	20230207	1352	11.39	20230726	0.79	N	016920	500	132 억	188721	N	N	N	N
3	20240123	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1502	4	2	0.27	23090223	15464	19.83	1488	1510	1488	1947	1049	1498	1493.16	0.71	1432	1530	1514	1489	1473	1448	1522	1481	132	449	500	1040	1	1	26493538	398	14.58	0.62	12	0.06	103.00	2433.00	1858	20230207	-19.16	1352	20230726	11.09	1589	-5.48	20240102	1458	3.02	20240118	1858	-19.16	20230207	1352	11.09	20230726	0.79	N	016920	500	132 억	188721	N	N	N	N
4	20240123	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1502	4	2	0.27	22162279	14845	19.03	1488	1510	1488	1947	1049	1498	1492.91	0.71	1439	1530	1514	1489	1473	1448	1522	1481	132	449	500	1040	1	1	26493538	398	14.58	0.62	12	0.06	103.00	2433.00	1858	20230207	-19.16	1352	20230726	11.09	1589	-5.48	20240102	1458	3.02	20240118	1858	-19.16	20230207	1352	11.09	20230726	0.79	N	016920	500	132 억	188721	N	N	N	N
5	20240123	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	-9	5	-0.60	1603006	1075	1.38	1488	1493	1488	1947	1049	1498	1491.17	0.71	-43	1530	1514	1489	1473	1448	1522	1481	132	449	500	1040	1	1	26493538	394	14.46	0.61	12	0.00	103.00	2433.00	1858	20230207	-19.86	1352	20230726	10.13	1589	-6.29	20240102	1458	2.13	20240118	1858	-19.86	20230207	1352	10.13	20230726	0.79	N	016920	500	132 억	188721	N	N	N	N
6	20240119	160321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	0	3	0.00	71949516	48587	203.53	1478	1500	1472	1921	1035	1478	1480.84	0.71	-1758	1499	1488	1473	1462	1447	1494	1468	132	443	500	1030	1	1	26493538	392	14.35	0.61	12	0.18	103.00	2433.00	1858	20230207	-20.45	1352	20230726	9.32	1589	-6.99	20240102	1458	1.37	20240118	1858	-20.45	20230207	1352	9.32	20230726	0.79	N	016920	500	132 억	187233	N	N	N	N
7	20240119	150322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	5	2	0.34	71405579	48219	201.99	1478	1500	1472	1921	1035	1478	1480.86	0.71	-1752	1499	1488	1473	1462	1447	1494	1468	132	443	500	1030	1	1	26493538	393	14.40	0.61	12	0.18	103.00	2433.00	1858	20230207	-20.18	1352	20230726	9.69	1589	-6.67	20240102	1458	1.71	20240118	1858	-20.18	20230207	1352	9.69	20230726	0.79	N	016920	500	132 억	187233	N	N	N	N
8	20240119	140321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	7	2	0.47	52917465	35724	149.65	1478	1500	1472	1921	1035	1478	1481.29	0.71	-1218	1499	1488	1473	1462	1447	1494	1468	132	443	500	1030	1	1	26493538	393	14.42	0.61	12	0.13	103.00	2433.00	1858	20230207	-20.08	1352	20230726	9.84	1589	-6.54	20240102	1458	1.85	20240118	1858	-20.08	20230207	1352	9.84	20230726	0.79	N	016920	500	132 억	187233	N	N	N	N
9	20240119	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	5	2	0.34	42685104	28795	120.62	1478	1500	1472	1921	1035	1478	1482.38	0.71	-1031	1499	1488	1473	1462	1447	1494	1468	132	443	500	1030	1	1	26493538	393	14.40	0.61	12	0.11	103.00	2433.00	1858	20230207	-20.18	1352	20230726	9.69	1589	-6.67	20240102	1458	1.71	20240118	1858	-20.18	20230207	1352	9.69	20230726	0.79	N	016920	500	132 억	187233	N	N	N	N
10	20240119	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-3	5	-0.20	21177092	14266	59.76	1478	1500	1472	1921	1035	1478	1484.44	0.71	-827	1499	1488	1473	1462	1447	1494	1468	132	443	500	1030	1	1	26493538	391	14.32	0.61	12	0.05	103.00	2433.00	1858	20230207	-20.61	1352	20230726	9.10	1589	-7.17	20240102	1458	1.17	20240118	1858	-20.61	20230207	1352	9.10	20230726	0.79	N	016920	500	132 억	187233	N	N	N	N
11	20240119	110323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	3	2	0.20	19156635	12896	54.02	1478	1500	1472	1921	1035	1478	1485.47	0.71	-650	1499	1488	1473	1462	1447	1494	1468	132	443	500	1030	1	1	26493538	392	14.38	0.61	12	0.05	103.00	2433.00	1858	20230207	-20.29	1352	20230726	9.54	1589	-6.80	20240102	1458	1.58	20240118	1858	-20.29	20230207	1352	9.54	20230726	0.79	N	016920	500	132 억	187233	N	N	N	N
12	20240119	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	7	2	0.47	12590177	8452	35.41	1478	1500	1472	1921	1035	1478	1489.61	0.71	-592	1499	1488	1473	1462	1447	1494	1468	132	443	500	1030	1	1	26493538	393	14.42	0.61	12	0.03	103.00	2433.00	1858	20230207	-20.08	1352	20230726	9.84	1589	-6.54	20240102	1458	1.85	20240118	1858	-20.08	20230207	1352	9.84	20230726	0.79	N	016920	500	132 억	187233	N	N	N	N
13	20240119	090321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-5	5	-0.34	750331	508	2.13	1478	1479	1472	1921	1035	1478	1477.03	0.71	46	1499	1488	1473	1462	1447	1494	1468	132	443	500	1030	1	1	26493538	390	14.30	0.61	12	0.00	103.00	2433.00	1858	20230207	-20.72	1352	20230726	8.95	1589	-7.30	20240102	1458	1.03	20240118	1858	-20.72	20230207	1352	8.95	20230726	0.79	N	016920	500	132 억	187233	N	N	N	N
14	20240118	160321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	7	2	0.48	34626760	23505	34.05	1458	1484	1458	1912	1030	1471	1473.17	0.72	-3328	1511	1491	1479	1459	1447	1485	1453	132	441	500	1020	1	1	26493538	392	14.35	0.61	12	0.09	103.00	2433.00	1858	20230207	-20.45	1352	20230726	9.32	1589	-6.99	20240102	1458	1.37	20240118	1858	-20.45	20230207	1352	9.32	20230726	0.79	N	016920	500	132 억	189869	N	N	N	N
15	20240118	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	2	2	0.14	32509383	22070	31.97	1458	1484	1458	1912	1030	1471	1473.01	0.72	-3321	1511	1491	1479	1459	1447	1485	1453	132	441	500	1020	1	1	26493538	390	14.30	0.61	12	0.08	103.00	2433.00	1858	20230207	-20.72	1352	20230726	8.95	1589	-7.30	20240102	1458	1.03	20240118	1858	-20.72	20230207	1352	8.95	20230726	0.79	N	016920	500	132 억	189869	N	N	N	N
16	20240118	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-1	5	-0.07	32024021	21740	31.49	1458	1484	1458	1912	1030	1471	1473.05	0.72	-3387	1511	1491	1479	1459	1447	1485	1453	132	441	500	1020	1	1	26493538	389	14.27	0.60	12	0.08	103.00	2433.00	1858	20230207	-20.88	1352	20230726	8.73	1589	-7.49	20240102	1458	0.82	20240118	1858	-20.88	20230207	1352	8.73	20230726	0.79	N	016920	500	132 억	189869	N	N	N	N
17	20240118	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	2	2	0.14	26037103	17673	25.60	1458	1484	1458	1912	1030	1471	1473.27	0.72	-1735	1511	1491	1479	1459	1447	1485	1453	132	441	500	1020	1	1	26493538	390	14.30	0.61	12	0.07	103.00	2433.00	1858	20230207	-20.72	1352	20230726	8.95	1589	-7.30	20240102	1458	1.03	20240118	1858	-20.72	20230207	1352	8.95	20230726	0.79	N	016920	500	132 억	189869	N	N	N	N
18	20240118	120323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	1	2	0.07	24607384	16703	24.20	1458	1484	1458	1912	1030	1471	1473.23	0.72	-1695	1511	1491	1479	1459	1447	1485	1453	132	441	500	1020	1	1	26493538	390	14.29	0.61	12	0.06	103.00	2433.00	1858	20230207	-20.78	1352	20230726	8.88	1589	-7.36	20240102	1458	0.96	20240118	1858	-20.78	20230207	1352	8.88	20230726	0.79	N	016920	500	132 억	189869	N	N	N	N
19	20240118	110323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	7	2	0.48	19686543	13366	19.36	1458	1484	1458	1912	1030	1471	1472.88	0.72	-486	1511	1491	1479	1459	1447	1485	1453	132	441	500	1020	1	1	26493538	392	14.35	0.61	12	0.05	103.00	2433.00	1858	20230207	-20.45	1352	20230726	9.32	1589	-6.99	20240102	1458	1.37	20240118	1858	-20.45	20230207	1352	9.32	20230726	0.79	N	016920	500	132 억	189869	N	N	N	N
20	20240118	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	2	2	0.14	10972039	7482	10.84	1458	1473	1458	1912	1030	1471	1466.46	0.72	-67	1511	1491	1479	1459	1447	1485	1453	132	441	500	1020	1	1	26493538	390	14.30	0.61	12	0.03	103.00	2433.00	1858	20230207	-20.72	1352	20230726	8.95	1589	-7.30	20240102	1458	1.03	20240118	1858	-20.72	20230207	1352	8.95	20230726	0.79	N	016920	500	132 억	189869	N	N	N	N
21	20240118	090320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1459	-12	5	-0.82	2067970	1418	2.05	1458	1460	1458	1912	1030	1471	1458.37	0.72	-71	1511	1491	1479	1459	1447	1485	1453	132	441	500	1020	1	1	26493538	387	14.17	0.60	12	0.01	103.00	2433.00	1858	20230207	-21.47	1352	20230726	7.91	1589	-8.18	20240102	1458	0.07	20240118	1858	-21.47	20230207	1352	7.91	20230726	0.79	N	016920	500	132 억	189869	N	N	N	N
22	20240117	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	-28	5	-1.87	102014633	68984	223.39	1499	1499	1467	1948	1050	1499	1478.82	0.78	-18235	1507	1503	1498	1494	1489	1503	1494	132	449	500	1040	1	1	26493538	390	14.28	0.60	12	0.26	103.00	2433.00	1858	20230207	-20.83	1352	20230726	8.80	1589	-7.43	20240102	1467	0.27	20240117	1858	-20.83	20230207	1352	8.80	20230726	0.79	N	016920	500	132 억	206832	N	N	N	N
23	20240117	150322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-29	5	-1.93	99146066	67033	217.07	1499	1499	1467	1948	1050	1499	1479.06	0.78	-18235	1507	1503	1498	1494	1489	1503	1494	132	449	500	1040	1	1	26493538	389	14.27	0.60	12	0.25	103.00	2433.00	1858	20230207	-20.88	1352	20230726	8.73	1589	-7.49	20240102	1467	0.20	20240117	1858	-20.88	20230207	1352	8.73	20230726	0.79	N	016920	500	132 억	206832	N	N	N	N
24	20240117	140320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	-27	5	-1.80	80376177	54274	175.75	1499	1499	1472	1948	1050	1499	1480.93	0.78	-15731	1507	1503	1498	1494	1489	1503	1494	132	449	500	1040	1	1	26493538	390	14.29	0.61	12	0.20	103.00	2433.00	1858	20230207	-20.78	1352	20230726	8.88	1589	-7.36	20240102	1472	0.00	20240117	1858	-20.78	20230207	1352	8.88	20230726	0.79	N	016920	500	132 억	206832	N	N	N	N
25	20240117	130321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-24	5	-1.60	64173663	43280	140.15	1499	1499	1473	1948	1050	1499	1482.76	0.78	-15203	1507	1503	1498	1494	1489	1503	1494	132	449	500	1040	1	1	26493538	391	14.32	0.61	12	0.16	103.00	2433.00	1858	20230207	-20.61	1352	20230726	9.10	1589	-7.17	20240102	1473	0.14	20240117	1858	-20.61	20230207	1352	9.10	20230726	0.79	N	016920	500	132 억	206832	N	N	N	N
26	20240117	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	-18	5	-1.20	43865689	29533	95.63	1499	1499	1479	1948	1050	1499	1485.31	0.78	-10549	1507	1503	1498	1494	1489	1503	1494	132	449	500	1040	1	1	26493538	392	14.38	0.61	12	0.11	103.00	2433.00	1858	20230207	-20.29	1352	20230726	9.54	1589	-6.80	20240102	1479	0.14	20240117	1858	-20.29	20230207	1352	9.54	20230726	0.79	N	016920	500	132 억	206832	N	N	N	N
27	20240117	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	-16	5	-1.07	38723481	26062	84.39	1499	1499	1479	1948	1050	1499	1485.82	0.78	-10224	1507	1503	1498	1494	1489	1503	1494	132	449	500	1040	1	1	26493538	393	14.40	0.61	12	0.10	103.00	2433.00	1858	20230207	-20.18	1352	20230726	9.69	1589	-6.67	20240102	1479	0.27	20240117	1858	-20.18	20230207	1352	9.69	20230726	0.79	N	016920	500	132 억	206832	N	N	N	N
28	20240117	100320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	-13	5	-0.87	36809105	24772	80.22	1499	1499	1479	1948	1050	1499	1485.92	0.78	-10169	1507	1503	1498	1494	1489	1503	1494	132	449	500	1040	1	1	26493538	394	14.43	0.61	12	0.09	103.00	2433.00	1858	20230207	-20.02	1352	20230726	9.91	1589	-6.48	20240102	1479	0.47	20240117	1858	-20.02	20230207	1352	9.91	20230726	0.79	N	016920	500	132 억	206832	N	N	N	N
29	20240117	090321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	-6	5	-0.40	113805	76	0.25	1499	1499	1493	1948	1050	1499	1497.43	0.78	-7	1507	1503	1498	1494	1489	1503	1494	132	449	500	1040	1	1	26493538	396	14.50	0.61	12	0.00	103.00	2433.00	1858	20230207	-19.64	1352	20230726	10.43	1589	-6.04	20240102	1483	0.67	20240115	1858	-19.64	20230207	1352	10.43	20230726	0.79	N	016920	500	132 억	206832	N	N	N	N
30	20240116	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	0	3	0.00	46239287	30880	84.95	1499	1502	1493	1948	1050	1499	1497.38	0.79	-3463	1524	1511	1497	1484	1470	1518	1491	132	449	500	1040	1	1	26493538	397	14.55	0.62	12	0.12	103.00	2433.00	1858	20230207	-19.32	1352	20230726	10.87	1589	-5.66	20240102	1483	1.08	20240115	1858	-19.32	20230207	1352	10.87	20230726	0.84	N	016920	500	132 억	209625	N	N	N	N
31	20240116	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	1	2	0.07	44663631	29828	82.06	1499	1502	1493	1948	1050	1499	1497.37	0.79	-3120	1524	1511	1497	1484	1470	1518	1491	132	449	500	1040	1	1	26493538	397	14.56	0.62	12	0.11	103.00	2433.00	1858	20230207	-19.27	1352	20230726	10.95	1589	-5.60	20240102	1483	1.15	20240115	1858	-19.27	20230207	1352	10.95	20230726	0.84	N	016920	500	132 억	209625	N	N	N	N
32	20240116	140321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-4	5	-0.27	33919704	22657	62.33	1499	1502	1494	1948	1050	1499	1497.10	0.79	-2579	1524	1511	1497	1484	1470	1518	1491	132	449	500	1040	1	1	26493538	396	14.51	0.61	12	0.09	103.00	2433.00	1858	20230207	-19.54	1352	20230726	10.58	1589	-5.92	20240102	1483	0.81	20240115	1858	-19.54	20230207	1352	10.58	20230726	0.84	N	016920	500	132 억	209625	N	N	N	N
33	20240116	130320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	-5	5	-0.33	33272600	22224	61.14	1499	1502	1494	1948	1050	1499	1497.15	0.79	-2576	1524	1511	1497	1484	1470	1518	1491	132	449	500	1040	1	1	26493538	396	14.50	0.61	12	0.08	103.00	2433.00	1858	20230207	-19.59	1352	20230726	10.50	1589	-5.98	20240102	1483	0.74	20240115	1858	-19.59	20230207	1352	10.50	20230726	0.84	N	016920	500	132 억	209625	N	N	N	N
34	20240116	120320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	1	2	0.07	26184851	17482	48.09	1499	1502	1494	1948	1050	1499	1497.82	0.79	-2571	1524	1511	1497	1484	1470	1518	1491	132	449	500	1040	1	1	26493538	397	14.56	0.62	12	0.07	103.00	2433.00	1858	20230207	-19.27	1352	20230726	10.95	1589	-5.60	20240102	1483	1.15	20240115	1858	-19.27	20230207	1352	10.95	20230726	0.84	N	016920	500	132 억	209625	N	N	N	N
35	20240116	110320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	-2	5	-0.13	23770352	15868	43.65	1499	1502	1494	1948	1050	1499	1498.01	0.79	-2699	1524	1511	1497	1484	1470	1518	1491	132	449	500	1040	1	1	26493538	397	14.53	0.62	12	0.06	103.00	2433.00	1858	20230207	-19.43	1352	20230726	10.72	1589	-5.79	20240102	1483	0.94	20240115	1858	-19.43	20230207	1352	10.72	20230726	0.84	N	016920	500	132 억	209625	N	N	N	N
36	20240116	100320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	0	3	0.00	16660321	11117	30.58	1499	1502	1494	1948	1050	1499	1498.63	0.79	-434	1524	1511	1497	1484	1470	1518	1491	132	449	500	1040	1	1	26493538	397	14.55	0.62	12	0.04	103.00	2433.00	1858	20230207	-19.32	1352	20230726	10.87	1589	-5.66	20240102	1483	1.08	20240115	1858	-19.32	20230207	1352	10.87	20230726	0.84	N	016920	500	132 억	209625	N	N	N	N
37	20240116	090318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	0	3	0.00	628147	419	1.15	1499	1500	1499	1948	1050	1499	1499.16	0.79	18	1524	1511	1497	1484	1470	1518	1491	132	449	500	1040	1	1	26493538	397	14.55	0.62	12	0.00	103.00	2433.00	1858	20230207	-19.32	1352	20230726	10.87	1589	-5.66	20240102	1483	1.08	20240115	1858	-19.32	20230207	1352	10.87	20230726	0.84	N	016920	500	132 억	209625	N	N	N	N
38	20240115	160319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	1	2	0.07	54347668	36350	88.10	1483	1510	1483	1947	1049	1498	1495.12	0.79	-405	1519	1508	1500	1489	1481	1504	1485	132	449	500	1040	1	1	26493538	397	14.55	0.62	12	0.14	103.00	2433.00	1858	20230207	-19.32	1352	20230726	10.87	1589	-5.66	20240102	1483	1.08	20240115	1858	-19.32	20230207	1352	10.87	20230726	0.84	N	016920	500	132 억	210008	N	N	N	N
39	20240115	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	5	2	0.33	51776881	34635	83.94	1483	1510	1483	1947	1049	1498	1494.93	0.79	-405	1519	1508	1500	1489	1481	1504	1485	132	449	500	1040	1	1	26493538	398	14.59	0.62	12	0.13	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1589	-5.41	20240102	1483	1.35	20240115	1858	-19.11	20230207	1352	11.17	20230726	0.84	N	016920	500	132 억	210008	N	N	N	N
40	20240115	140321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	11	2	0.73	47748363	31959	77.45	1483	1510	1483	1947	1049	1498	1494.05	0.79	-405	1519	1508	1500	1489	1481	1504	1485	132	449	500	1040	1	1	26493538	400	14.65	0.62	12	0.12	103.00	2433.00	1858	20230207	-18.78	1352	20230726	11.61	1589	-5.03	20240102	1483	1.75	20240115	1858	-18.78	20230207	1352	11.61	20230726	0.84	N	016920	500	132 억	210008	N	N	N	N
41	20240115	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1501	3	2	0.20	40676341	27255	66.05	1483	1501	1483	1947	1049	1498	1492.44	0.79	-411	1519	1508	1500	1489	1481	1504	1485	132	449	500	1040	1	1	26493538	398	14.57	0.62	12	0.10	103.00	2433.00	1858	20230207	-19.21	1352	20230726	11.02	1589	-5.54	20240102	1483	1.21	20240115	1858	-19.21	20230207	1352	11.02	20230726	0.84	N	016920	500	132 억	210008	N	N	N	N
42	20240115	120318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	1	2	0.07	33196140	22263	53.96	1483	1500	1483	1947	1049	1498	1491.09	0.79	-391	1519	1508	1500	1489	1481	1504	1485	132	449	500	1040	1	1	26493538	397	14.55	0.62	12	0.08	103.00	2433.00	1858	20230207	-19.32	1352	20230726	10.87	1589	-5.66	20240102	1483	1.08	20240115	1858	-19.32	20230207	1352	10.87	20230726	0.84	N	016920	500	132 억	210008	N	N	N	N
43	20240115	110318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	-7	5	-0.47	28590631	19182	46.49	1483	1500	1483	1947	1049	1498	1490.49	0.79	-413	1519	1508	1500	1489	1481	1504	1485	132	449	500	1040	1	1	26493538	395	14.48	0.61	12	0.07	103.00	2433.00	1858	20230207	-19.75	1352	20230726	10.28	1589	-6.17	20240102	1483	0.54	20240115	1858	-19.75	20230207	1352	10.28	20230726	0.84	N	016920	500	132 억	210008	N	N	N	N
44	20240115	100318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	2	2	0.13	19175446	12884	31.22	1483	1500	1483	1947	1049	1498	1488.31	0.79	-684	1519	1508	1500	1489	1481	1504	1485	132	449	500	1040	1	1	26493538	397	14.56	0.62	12	0.05	103.00	2433.00	1858	20230207	-19.27	1352	20230726	10.95	1589	-5.60	20240102	1483	1.15	20240115	1858	-19.27	20230207	1352	10.95	20230726	0.84	N	016920	500	132 억	210008	N	N	N	N
45	20240115	090319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	-9	5	-0.60	11461883	7718	18.70	1483	1489	1483	1947	1049	1498	1485.08	0.79	-1045	1519	1508	1500	1489	1481	1504	1485	132	449	500	1040	1	1	26493538	394	14.46	0.61	12	0.03	103.00	2433.00	1858	20230207	-19.86	1352	20230726	10.13	1589	-6.29	20240102	1483	0.40	20240115	1858	-19.86	20230207	1352	10.13	20230726	0.84	N	016920	500	132 억	210008	N	N	N	N
46	20240112	160318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	-13	5	-0.86	61941097	41261	134.58	1511	1511	1492	1964	1058	1511	1501.20	0.83	-10771	1531	1520	1514	1503	1497	1518	1501	132	453	500	1050	1	1	26493538	397	14.54	0.62	12	0.16	103.00	2433.00	1858	20230207	-19.38	1352	20230726	10.80	1589	-5.73	20240102	1492	0.40	20240112	1858	-19.38	20230207	1352	10.80	20230726	0.84	N	016920	500	132 억	220779	N	N	N	N
47	20240112	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	-13	5	-0.86	60825570	40516	132.15	1511	1511	1492	1964	1058	1511	1501.27	0.83	-10408	1531	1520	1514	1503	1497	1518	1501	132	453	500	1050	1	1	26493538	397	14.54	0.62	12	0.15	103.00	2433.00	1858	20230207	-19.38	1352	20230726	10.80	1589	-5.73	20240102	1492	0.40	20240112	1858	-19.38	20230207	1352	10.80	20230726	0.84	N	016920	500	132 억	220779	N	N	N	N
48	20240112	140319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	-12	5	-0.79	56098150	37360	121.85	1511	1511	1492	1964	1058	1511	1501.56	0.83	-9552	1531	1520	1514	1503	1497	1518	1501	132	453	500	1050	1	1	26493538	397	14.55	0.62	12	0.14	103.00	2433.00	1858	20230207	-19.32	1352	20230726	10.87	1589	-5.66	20240102	1492	0.47	20240112	1858	-19.32	20230207	1352	10.87	20230726	0.84	N	016920	500	132 억	220779	N	N	N	N
49	20240112	130317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	-8	5	-0.53	32508041	21612	70.49	1511	1511	1500	1964	1058	1511	1504.17	0.83	-7611	1531	1520	1514	1503	1497	1518	1501	132	453	500	1050	1	1	26493538	398	14.59	0.62	12	0.08	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1589	-5.41	20240102	1500	0.20	20240112	1858	-19.11	20230207	1352	11.17	20230726	0.84	N	016920	500	132 억	220779	N	N	N	N
50	20240112	120318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	-5	5	-0.33	30299127	20144	65.70	1511	1511	1500	1964	1058	1511	1504.13	0.83	-7538	1531	1520	1514	1503	1497	1518	1501	132	453	500	1050	1	1	26493538	399	14.62	0.62	12	0.08	103.00	2433.00	1858	20230207	-18.95	1352	20230726	11.39	1589	-5.22	20240102	1500	0.40	20240112	1858	-18.95	20230207	1352	11.39	20230726	0.84	N	016920	500	132 억	220779	N	N	N	N
51	20240112	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1501	-10	5	-0.66	25453765	16924	55.20	1511	1511	1500	1964	1058	1511	1504.00	0.83	-7794	1531	1520	1514	1503	1497	1518	1501	132	453	500	1050	1	1	26493538	398	14.57	0.62	12	0.06	103.00	2433.00	1858	20230207	-19.21	1352	20230726	11.02	1589	-5.54	20240102	1500	0.07	20240112	1858	-19.21	20230207	1352	11.02	20230726	0.84	N	016920	500	132 억	220779	N	N	N	N
52	20240112	100318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	-8	5	-0.53	14381134	9549	31.14	1511	1511	1502	1964	1058	1511	1506.04	0.83	-7974	1531	1520	1514	1503	1497	1518	1501	132	453	500	1050	1	1	26493538	398	14.59	0.62	12	0.04	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1589	-5.41	20240102	1500	0.20	20240110	1858	-19.11	20230207	1352	11.17	20230726	0.84	N	016920	500	132 억	220779	N	N	N	N
53	20240112	090318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	-5	5	-0.33	1850369	1225	4.00	1511	1511	1506	1964	1058	1511	1510.51	0.83	-922	1531	1520	1514	1503	1497	1518	1501	132	453	500	1050	1	1	26493538	399	14.62	0.62	12	0.00	103.00	2433.00	1858	20230207	-18.95	1352	20230726	11.39	1589	-5.22	20240102	1500	0.40	20240110	1858	-18.95	20230207	1352	11.39	20230726	0.84	N	016920	500	132 억	220779	N	N	N	N
54	20240111	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1511	1	2	0.07	45849602	30273	80.50	1521	1525	1508	1963	1057	1510	1514.54	0.84	-4034	1528	1518	1509	1499	1490	1514	1495	132	453	500	1050	1	1	26493538	400	14.67	0.62	12	0.11	103.00	2433.00	1858	20230207	-18.68	1352	20230726	11.76	1589	-4.91	20240102	1500	0.73	20240110	1858	-18.68	20230207	1352	11.76	20230726	0.86	N	016920	500	132 억	222758	N	N	N	N
55	20240111	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	0	3	0.00	36045348	23789	63.26	1521	1525	1508	1963	1057	1510	1515.21	0.84	-3946	1528	1518	1509	1499	1490	1514	1495	132	453	500	1050	1	1	26493538	400	14.66	0.62	12	0.09	103.00	2433.00	1858	20230207	-18.73	1352	20230726	11.69	1589	-4.97	20240102	1500	0.67	20240110	1858	-18.73	20230207	1352	11.69	20230726	0.86	N	016920	500	132 억	222758	N	N	N	N
56	20240111	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	4	2	0.26	28944065	19097	50.78	1521	1525	1508	1963	1057	1510	1515.63	0.84	-3882	1528	1518	1509	1499	1490	1514	1495	132	453	500	1050	1	1	26493538	401	14.70	0.62	12	0.07	103.00	2433.00	1858	20230207	-18.51	1352	20230726	11.98	1589	-4.72	20240102	1500	0.93	20240110	1858	-18.51	20230207	1352	11.98	20230726	0.86	N	016920	500	132 억	222758	N	N	N	N
57	20240111	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	4	2	0.26	24190881	15959	42.44	1521	1525	1508	1963	1057	1510	1515.81	0.84	-3530	1528	1518	1509	1499	1490	1514	1495	132	453	500	1050	1	1	26493538	401	14.70	0.62	12	0.06	103.00	2433.00	1858	20230207	-18.51	1352	20230726	11.98	1589	-4.72	20240102	1500	0.93	20240110	1858	-18.51	20230207	1352	11.98	20230726	0.86	N	016920	500	132 억	222758	N	N	N	N
58	20240111	120317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	11	2	0.73	21159634	13961	37.13	1521	1525	1508	1963	1057	1510	1515.62	0.84	-2677	1528	1518	1509	1499	1490	1514	1495	132	453	500	1050	1	1	26493538	403	14.77	0.63	12	0.05	103.00	2433.00	1858	20230207	-18.14	1352	20230726	12.50	1589	-4.28	20240102	1500	1.40	20240110	1858	-18.14	20230207	1352	12.50	20230726	0.86	N	016920	500	132 억	222758	N	N	N	N
59	20240111	110319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	4	2	0.26	16441878	10847	28.84	1521	1525	1508	1963	1057	1510	1515.80	0.84	-1671	1528	1518	1509	1499	1490	1514	1495	132	453	500	1050	1	1	26493538	401	14.70	0.62	12	0.04	103.00	2433.00	1858	20230207	-18.51	1352	20230726	11.98	1589	-4.72	20240102	1500	0.93	20240110	1858	-18.51	20230207	1352	11.98	20230726	0.86	N	016920	500	132 억	222758	N	N	N	N
60	20240111	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	5	2	0.33	9395183	6196	16.48	1521	1525	1508	1963	1057	1510	1516.33	0.84	-1639	1528	1518	1509	1499	1490	1514	1495	132	453	500	1050	1	1	26493538	401	14.71	0.62	12	0.02	103.00	2433.00	1858	20230207	-18.46	1352	20230726	12.06	1589	-4.66	20240102	1500	1.00	20240110	1858	-18.46	20230207	1352	12.06	20230726	0.86	N	016920	500	132 억	222758	N	N	N	N
61	20240111	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	0	3	0.00	803894	530	1.41	1521	1521	1510	1963	1057	1510	1516.78	0.84	-136	1528	1518	1509	1499	1490	1514	1495	132	453	500	1050	1	1	26493538	400	14.66	0.62	12	0.00	103.00	2433.00	1858	20230207	-18.73	1352	20230726	11.69	1589	-4.97	20240102	1500	0.67	20240110	1858	-18.73	20230207	1352	11.69	20230726	0.86	N	016920	500	132 억	222758	N	N	N	N
62	20240110	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	-9	5	-0.59	56592799	37538	82.44	1519	1519	1500	1974	1064	1519	1507.60	0.85	-3569	1536	1527	1516	1507	1496	1532	1512	132	455	500	1060	1	1	26493538	400	14.66	0.62	12	0.14	103.00	2433.00	1858	20230207	-18.73	1352	20230726	11.69	1589	-4.97	20240102	1500	0.67	20240110	1858	-18.73	20230207	1352	11.69	20230726	0.86	N	016920	500	132 억	226109	N	N	N	N
63	20240110	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	-10	5	-0.66	52784507	35014	76.90	1519	1519	1500	1974	1064	1519	1507.53	0.85	-3354	1536	1527	1516	1507	1496	1532	1512	132	455	500	1060	1	1	26493538	400	14.65	0.62	12	0.13	103.00	2433.00	1858	20230207	-18.78	1352	20230726	11.61	1589	-5.03	20240102	1500	0.60	20240110	1858	-18.78	20230207	1352	11.61	20230726	0.86	N	016920	500	132 억	226109	N	N	N	N
64	20240110	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1502	-17	5	-1.12	50847131	33728	74.07	1519	1519	1500	1974	1064	1519	1507.56	0.85	-2340	1536	1527	1516	1507	1496	1532	1512	132	455	500	1060	1	1	26493538	398	14.58	0.62	12	0.13	103.00	2433.00	1858	20230207	-19.16	1352	20230726	11.09	1589	-5.48	20240102	1500	0.13	20240110	1858	-19.16	20230207	1352	11.09	20230726	0.86	N	016920	500	132 억	226109	N	N	N	N
65	20240110	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	-11	5	-0.72	44287683	29367	64.49	1519	1519	1500	1974	1064	1519	1508.08	0.85	-1128	1536	1527	1516	1507	1496	1532	1512	132	455	500	1060	1	1	26493538	400	14.64	0.62	12	0.11	103.00	2433.00	1858	20230207	-18.84	1352	20230726	11.54	1589	-5.10	20240102	1500	0.53	20240110	1858	-18.84	20230207	1352	11.54	20230726	0.86	N	016920	500	132 억	226109	N	N	N	N
66	20240110	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	-12	5	-0.79	28045146	18565	40.77	1519	1519	1502	1974	1064	1519	1510.65	0.85	-562	1536	1527	1516	1507	1496	1532	1512	132	455	500	1060	1	1	26493538	399	14.63	0.62	12	0.07	103.00	2433.00	1858	20230207	-18.89	1352	20230726	11.46	1589	-5.16	20240102	1501	0.40	20240102	1858	-18.89	20230207	1352	11.46	20230726	0.86	N	016920	500	132 억	226109	N	N	N	N
67	20240110	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	-12	5	-0.79	20499477	13558	29.78	1519	1519	1502	1974	1064	1519	1511.98	0.85	-562	1536	1527	1516	1507	1496	1532	1512	132	455	500	1060	1	1	26493538	399	14.63	0.62	12	0.05	103.00	2433.00	1858	20230207	-18.89	1352	20230726	11.46	1589	-5.16	20240102	1501	0.40	20240102	1858	-18.89	20230207	1352	11.46	20230726	0.86	N	016920	500	132 억	226109	N	N	N	N
68	20240110	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	-5	5	-0.33	14206022	9386	20.61	1519	1519	1510	1974	1064	1519	1513.53	0.85	-233	1536	1527	1516	1507	1496	1532	1512	132	455	500	1060	1	1	26493538	401	14.70	0.62	12	0.04	103.00	2433.00	1858	20230207	-18.51	1352	20230726	11.98	1589	-4.72	20240102	1501	0.87	20240102	1858	-18.51	20230207	1352	11.98	20230726	0.86	N	016920	500	132 억	226109	N	N	N	N
69	20240110	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	0	3	0.00	78988	52	0.11	1519	1519	1519	1974	1064	1519	1519.00	0.85	-42	1536	1527	1516	1507	1496	1532	1512	132	455	500	1060	1	1	26493538	402	14.75	0.62	12	0.00	103.00	2433.00	1858	20230207	-18.25	1352	20230726	12.35	1589	-4.41	20240102	1501	1.20	20240102	1858	-18.25	20230207	1352	12.35	20230726	0.86	N	016920	500	132 억	226109	N	N	N	N
70	20240109	160315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	1	2	0.07	60610980	40042	132.00	1518	1525	1505	1973	1063	1518	1513.69	0.85	1069	1530	1523	1513	1506	1496	1527	1510	132	455	500	1060	1	1	26493538	402	14.75	0.62	12	0.15	103.00	2433.00	1858	20230207	-18.25	1352	20230726	12.35	1589	-4.41	20240102	1501	1.20	20240102	1858	-18.25	20230207	1352	12.35	20230726	0.87	N	016920	500	132 억	224540	N	N	N	N
71	20240109	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	0	3	0.00	57477361	37979	125.20	1518	1525	1505	1973	1063	1518	1513.40	0.85	1068	1530	1523	1513	1506	1496	1527	1510	132	455	500	1060	1	1	26493538	402	14.74	0.62	12	0.14	103.00	2433.00	1858	20230207	-18.30	1352	20230726	12.28	1589	-4.47	20240102	1501	1.13	20240102	1858	-18.30	20230207	1352	12.28	20230726	0.87	N	016920	500	132 억	224540	N	N	N	N
72	20240109	140315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-1	5	-0.07	54502413	36019	118.74	1518	1525	1505	1973	1063	1518	1513.16	0.85	1188	1530	1523	1513	1506	1496	1527	1510	132	455	500	1060	1	1	26493538	402	14.73	0.62	12	0.14	103.00	2433.00	1858	20230207	-18.35	1352	20230726	12.20	1589	-4.53	20240102	1501	1.07	20240102	1858	-18.35	20230207	1352	12.20	20230726	0.87	N	016920	500	132 억	224540	N	N	N	N
73	20240109	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	4	2	0.26	41614294	27504	90.67	1518	1525	1505	1973	1063	1518	1513.03	0.85	798	1530	1523	1513	1506	1496	1527	1510	132	455	500	1060	1	1	26493538	403	14.78	0.63	12	0.10	103.00	2433.00	1858	20230207	-18.08	1352	20230726	12.57	1589	-4.22	20240102	1501	1.40	20240102	1858	-18.08	20230207	1352	12.57	20230726	0.87	N	016920	500	132 억	224540	N	N	N	N
74	20240109	120317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	5	2	0.33	38397055	25391	83.70	1518	1523	1505	1973	1063	1518	1512.23	0.85	867	1530	1523	1513	1506	1496	1527	1510	132	455	500	1060	1	1	26493538	403	14.79	0.63	12	0.10	103.00	2433.00	1858	20230207	-18.03	1352	20230726	12.65	1589	-4.15	20240102	1501	1.47	20240102	1858	-18.03	20230207	1352	12.65	20230726	0.87	N	016920	500	132 억	224540	N	N	N	N
75	20240109	110315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	4	2	0.26	37193153	24600	81.09	1518	1522	1505	1973	1063	1518	1511.92	0.85	987	1530	1523	1513	1506	1496	1527	1510	132	455	500	1060	1	1	26493538	403	14.78	0.63	12	0.09	103.00	2433.00	1858	20230207	-18.08	1352	20230726	12.57	1589	-4.22	20240102	1501	1.40	20240102	1858	-18.08	20230207	1352	12.57	20230726	0.87	N	016920	500	132 억	224540	N	N	N	N
76	20240109	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	-2	5	-0.13	22305885	14772	48.70	1518	1518	1505	1973	1063	1518	1510.01	0.85	938	1530	1523	1513	1506	1496	1527	1510	132	455	500	1060	1	1	26493538	402	14.72	0.62	12	0.06	103.00	2433.00	1858	20230207	-18.41	1352	20230726	12.13	1589	-4.59	20240102	1501	1.00	20240102	1858	-18.41	20230207	1352	12.13	20230726	0.87	N	016920	500	132 억	224540	N	N	N	N
77	20240109	090315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-1	5	-0.07	1484539	979	3.23	1518	1518	1513	1973	1063	1518	1516.38	0.85	-564	1530	1523	1513	1506	1496	1527	1510	132	455	500	1060	1	1	26493538	402	14.73	0.62	12	0.00	103.00	2433.00	1858	20230207	-18.35	1352	20230726	12.20	1589	-4.53	20240102	1501	1.07	20240102	1858	-18.35	20230207	1352	12.20	20230726	0.87	N	016920	500	132 억	224540	N	N	N	N
78	20240108	160315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	10	2	0.66	45792149	30273	56.55	1514	1520	1503	1960	1056	1508	1512.64	0.85	-2607	1533	1520	1514	1501	1495	1517	1498	132	452	500	1050	1	1	26493538	402	14.74	0.62	12	0.11	103.00	2433.00	1858	20230207	-18.30	1352	20230726	12.28	1589	-4.47	20240102	1501	1.13	20240102	1858	-18.30	20230207	1352	12.28	20230726	0.85	N	016920	500	132 억	226124	N	N	N	N
79	20240108	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	2	2	0.13	41767022	27620	51.60	1514	1520	1503	1960	1056	1508	1512.20	0.85	-2511	1533	1520	1514	1501	1495	1517	1498	132	452	500	1050	1	1	26493538	400	14.66	0.62	12	0.10	103.00	2433.00	1858	20230207	-18.73	1352	20230726	11.69	1589	-4.97	20240102	1501	0.60	20240102	1858	-18.73	20230207	1352	11.69	20230726	0.85	N	016920	500	132 억	226124	N	N	N	N
80	20240108	140315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	9	2	0.60	34460776	22797	42.59	1514	1520	1503	1960	1056	1508	1511.64	0.85	-2373	1533	1520	1514	1501	1495	1517	1498	132	452	500	1050	1	1	26493538	402	14.73	0.62	12	0.09	103.00	2433.00	1858	20230207	-18.35	1352	20230726	12.20	1589	-4.53	20240102	1501	1.07	20240102	1858	-18.35	20230207	1352	12.20	20230726	0.85	N	016920	500	132 억	226124	N	N	N	N
81	20240108	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	8	2	0.53	33521145	22177	41.43	1514	1520	1503	1960	1056	1508	1511.53	0.85	-2312	1533	1520	1514	1501	1495	1517	1498	132	452	500	1050	1	1	26493538	402	14.72	0.62	12	0.08	103.00	2433.00	1858	20230207	-18.41	1352	20230726	12.13	1589	-4.59	20240102	1501	1.00	20240102	1858	-18.41	20230207	1352	12.13	20230726	0.85	N	016920	500	132 억	226124	N	N	N	N
82	20240108	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	6	2	0.40	29815907	19723	36.84	1514	1520	1503	1960	1056	1508	1511.73	0.85	-2282	1533	1520	1514	1501	1495	1517	1498	132	452	500	1050	1	1	26493538	401	14.70	0.62	12	0.07	103.00	2433.00	1858	20230207	-18.51	1352	20230726	11.98	1589	-4.72	20240102	1501	0.87	20240102	1858	-18.51	20230207	1352	11.98	20230726	0.85	N	016920	500	132 억	226124	N	N	N	N
83	20240108	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	0	3	0.00	28953577	19153	35.78	1514	1520	1503	1960	1056	1508	1511.70	0.85	-2172	1533	1520	1514	1501	1495	1517	1498	132	452	500	1050	1	1	26493538	400	14.64	0.62	12	0.07	103.00	2433.00	1858	20230207	-18.84	1352	20230726	11.54	1589	-5.10	20240102	1501	0.47	20240102	1858	-18.84	20230207	1352	11.54	20230726	0.85	N	016920	500	132 억	226124	N	N	N	N
84	20240108	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	8	2	0.53	18465837	12233	22.85	1514	1520	1503	1960	1056	1508	1509.51	0.85	-2062	1533	1520	1514	1501	1495	1517	1498	132	452	500	1050	1	1	26493538	402	14.72	0.62	12	0.05	103.00	2433.00	1858	20230207	-18.41	1352	20230726	12.13	1589	-4.59	20240102	1501	1.00	20240102	1858	-18.41	20230207	1352	12.13	20230726	0.85	N	016920	500	132 억	226124	N	N	N	N
85	20240108	090315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	-5	5	-0.33	7085762	4703	8.79	1514	1520	1503	1960	1056	1508	1506.65	0.85	-783	1533	1520	1514	1501	1495	1517	1498	132	452	500	1050	1	1	26493538	398	14.59	0.62	12	0.02	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1589	-5.41	20240102	1501	0.13	20240102	1858	-19.11	20230207	1352	11.17	20230726	0.85	N	016920	500	132 억	226124	N	N	N	N
86	20240105	160315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	-18	5	-1.18	81101167	53532	43.56	1520	1527	1508	1983	1069	1526	1515.00	0.87	-6226	1594	1560	1536	1502	1478	1548	1490	132	457	500	1060	1	1	26493538	400	14.64	0.62	12	0.20	103.00	2433.00	1858	20230207	-18.84	1352	20230726	11.54	1589	-5.10	20240102	1501	0.47	20240102	1858	-18.84	20230207	1352	11.54	20230726	0.83	N	016920	500	132 억	231616	N	N	N	N
87	20240105	150315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	-17	5	-1.11	77306443	51016	41.52	1520	1527	1509	1983	1069	1526	1515.34	0.87	-5932	1594	1560	1536	1502	1478	1548	1490	132	457	500	1060	1	1	26493538	400	14.65	0.62	12	0.19	103.00	2433.00	1858	20230207	-18.78	1352	20230726	11.61	1589	-5.03	20240102	1501	0.53	20240102	1858	-18.78	20230207	1352	11.61	20230726	0.83	N	016920	500	132 억	231616	N	N	N	N
88	20240105	140315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	-11	5	-0.72	52400706	34523	28.10	1520	1527	1512	1983	1069	1526	1517.85	0.87	-5866	1594	1560	1536	1502	1478	1548	1490	132	457	500	1060	1	1	26493538	401	14.71	0.62	12	0.13	103.00	2433.00	1858	20230207	-18.46	1352	20230726	12.06	1589	-4.66	20240102	1501	0.93	20240102	1858	-18.46	20230207	1352	12.06	20230726	0.83	N	016920	500	132 억	231616	N	N	N	N
89	20240105	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	-7	5	-0.46	47931773	31571	25.69	1520	1527	1512	1983	1069	1526	1518.22	0.87	-4902	1594	1560	1536	1502	1478	1548	1490	132	457	500	1060	1	1	26493538	402	14.75	0.62	12	0.12	103.00	2433.00	1858	20230207	-18.25	1352	20230726	12.35	1589	-4.41	20240102	1501	1.20	20240102	1858	-18.25	20230207	1352	12.35	20230726	0.83	N	016920	500	132 억	231616	N	N	N	N
90	20240105	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-9	5	-0.59	37946790	24970	20.32	1520	1527	1513	1983	1069	1526	1519.70	0.87	-4198	1594	1560	1536	1502	1478	1548	1490	132	457	500	1060	1	1	26493538	402	14.73	0.62	12	0.09	103.00	2433.00	1858	20230207	-18.35	1352	20230726	12.20	1589	-4.53	20240102	1501	1.07	20240102	1858	-18.35	20230207	1352	12.20	20230726	0.83	N	016920	500	132 억	231616	N	N	N	N
91	20240105	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-6	5	-0.39	33473249	22018	17.92	1520	1527	1513	1983	1069	1526	1520.27	0.87	-3222	1594	1560	1536	1502	1478	1548	1490	132	457	500	1060	1	1	26493538	403	14.76	0.62	12	0.08	103.00	2433.00	1858	20230207	-18.19	1352	20230726	12.43	1589	-4.34	20240102	1501	1.27	20240102	1858	-18.19	20230207	1352	12.43	20230726	0.83	N	016920	500	132 억	231616	N	N	N	N
92	20240105	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1524	-2	5	-0.13	19768797	12994	10.57	1520	1527	1513	1983	1069	1526	1521.38	0.87	171	1594	1560	1536	1502	1478	1548	1490	132	457	500	1060	1	1	26493538	404	14.80	0.63	12	0.05	103.00	2433.00	1858	20230207	-17.98	1352	20230726	12.72	1589	-4.09	20240102	1501	1.53	20240102	1858	-17.98	20230207	1352	12.72	20230726	0.83	N	016920	500	132 억	231616	N	N	N	N
93	20240105	090315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	-1	5	-0.07	2468501	1624	1.32	1520	1526	1520	1983	1069	1526	1520.01	0.87	-3	1594	1560	1536	1502	1478	1548	1490	132	457	500	1060	1	1	26493538	404	14.81	0.63	12	0.01	103.00	2433.00	1858	20230207	-17.92	1352	20230726	12.80	1589	-4.03	20240102	1501	1.60	20240102	1858	-17.92	20230207	1352	12.80	20230726	0.83	N	016920	500	132 억	231616	N	N	N	N
94	20240104	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	-11	5	-0.72	187157378	122413	77.18	1570	1570	1512	1998	1076	1537	1528.90	0.91	-10129	1603	1570	1544	1511	1485	1586	1527	132	461	500	1070	1	1	26493538	404	14.82	0.63	12	0.46	103.00	2433.00	1858	20230207	-17.87	1352	20230726	12.87	1589	-3.96	20240102	1501	1.67	20240102	1858	-17.87	20230207	1352	12.87	20230726	0.93	N	016920	500	132 억	240873	N	N	N	N
95	20240104	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	-11	5	-0.72	182952699	119657	75.44	1570	1570	1512	1998	1076	1537	1528.97	0.91	-10116	1603	1570	1544	1511	1485	1586	1527	132	461	500	1070	1	1	26493538	404	14.82	0.63	12	0.45	103.00	2433.00	1858	20230207	-17.87	1352	20230726	12.87	1589	-3.96	20240102	1501	1.67	20240102	1858	-17.87	20230207	1352	12.87	20230726	0.93	N	016920	500	132 억	240873	N	N	N	N
96	20240104	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1537	0	3	0.00	154163431	100784	63.54	1570	1570	1512	1998	1076	1537	1529.64	0.91	-9240	1603	1570	1544	1511	1485	1586	1527	132	461	500	1070	1	1	26493538	407	14.92	0.63	12	0.38	103.00	2433.00	1858	20230207	-17.28	1352	20230726	13.68	1589	-3.27	20240102	1501	2.40	20240102	1858	-17.28	20230207	1352	13.68	20230726	0.93	N	016920	500	132 억	240873	N	N	N	N
97	20240104	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	7	2	0.46	142371230	93063	58.67	1570	1570	1512	1998	1076	1537	1529.83	0.91	-9227	1603	1570	1544	1511	1485	1586	1527	132	461	500	1070	1	1	26493538	409	14.99	0.63	12	0.35	103.00	2433.00	1858	20230207	-16.90	1352	20230726	14.20	1589	-2.83	20240102	1501	2.86	20240102	1858	-16.90	20230207	1352	14.20	20230726	0.93	N	016920	500	132 억	240873	N	N	N	N
98	20240104	120313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	-8	5	-0.52	128105658	83778	52.82	1570	1570	1512	1998	1076	1537	1529.11	0.91	-8959	1603	1570	1544	1511	1485	1586	1527	132	461	500	1070	1	1	26493538	405	14.84	0.63	12	0.32	103.00	2433.00	1858	20230207	-17.71	1352	20230726	13.09	1589	-3.78	20240102	1501	1.87	20240102	1858	-17.71	20230207	1352	13.09	20230726	0.93	N	016920	500	132 억	240873	N	N	N	N
99	20240104	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	-11	5	-0.72	97371877	63738	40.18	1570	1570	1512	1998	1076	1537	1527.69	0.91	-8485	1603	1570	1544	1511	1485	1586	1527	132	461	500	1070	1	1	26493538	404	14.82	0.63	12	0.24	103.00	2433.00	1858	20230207	-17.87	1352	20230726	12.87	1589	-3.96	20240102	1501	1.67	20240102	1858	-17.87	20230207	1352	12.87	20230726	0.93	N	016920	500	132 억	240873	N	N	N	N
100	20240104	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-17	5	-1.11	75163322	49173	31.00	1570	1570	1512	1998	1076	1537	1528.54	0.91	99	1603	1570	1544	1511	1485	1586	1527	132	461	500	1070	1	1	26493538	403	14.76	0.62	12	0.19	103.00	2433.00	1858	20230207	-18.19	1352	20230726	12.43	1589	-4.34	20240102	1501	1.27	20240102	1858	-18.19	20230207	1352	12.43	20230726	0.93	N	016920	500	132 억	240873	N	N	N	N
101	20240104	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	21	2	1.37	11762003	7595	4.79	1570	1570	1538	1998	1076	1537	1548.69	0.91	1227	1603	1570	1544	1511	1485	1586	1527	132	461	500	1070	1	1	26493538	413	15.13	0.64	12	0.03	103.00	2433.00	1858	20230207	-16.15	1352	20230726	15.24	1589	-1.95	20240102	1501	3.80	20240102	1858	-16.15	20230207	1352	15.24	20230726	0.93	N	016920	500	132 억	240873	N	N	N	N
102	20240103	160313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1537	-3	5	-0.19	244892986	158613	24.36	1534	1577	1518	2000	1078	1540	1543.97	0.92	-5084	1631	1585	1543	1497	1455	1608	1520	132	460	500	1070	1	1	26493538	407	14.92	0.63	12	0.60	103.00	2433.00	1858	20230207	-17.28	1352	20230726	13.68	1589	-3.27	20240102	1501	2.40	20240102	1858	-17.28	20230207	1352	13.68	20230726	0.91	N	016920	500	132 억	244782	N	N	N	N
103	20240103	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1536	-4	5	-0.26	241219750	156223	23.99	1534	1577	1518	2000	1078	1540	1544.07	0.92	-4812	1631	1585	1543	1497	1455	1608	1520	132	460	500	1070	1	1	26493538	407	14.91	0.63	12	0.59	103.00	2433.00	1858	20230207	-17.33	1352	20230726	13.61	1589	-3.34	20240102	1501	2.33	20240102	1858	-17.33	20230207	1352	13.61	20230726	0.91	N	016920	500	132 억	244782	N	N	N	N
104	20240103	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1536	-4	5	-0.26	235565141	152538	23.43	1534	1577	1518	2000	1078	1540	1544.30	0.92	-4840	1631	1585	1543	1497	1455	1608	1520	132	460	500	1070	1	1	26493538	407	14.91	0.63	12	0.58	103.00	2433.00	1858	20230207	-17.33	1352	20230726	13.61	1589	-3.34	20240102	1501	2.33	20240102	1858	-17.33	20230207	1352	13.61	20230726	0.91	N	016920	500	132 억	244782	N	N	N	N
105	20240103	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	-8	5	-0.52	213321404	137999	21.19	1534	1577	1518	2000	1078	1540	1545.82	0.92	-5085	1631	1585	1543	1497	1455	1608	1520	132	460	500	1070	1	1	26493538	406	14.87	0.63	12	0.52	103.00	2433.00	1858	20230207	-17.55	1352	20230726	13.31	1589	-3.59	20240102	1501	2.07	20240102	1858	-17.55	20230207	1352	13.31	20230726	0.91	N	016920	500	132 억	244782	N	N	N	N
106	20240103	120314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	-7	5	-0.45	207020360	133882	20.56	1534	1577	1518	2000	1078	1540	1546.29	0.92	-4302	1631	1585	1543	1497	1455	1608	1520	132	460	500	1070	1	1	26493538	406	14.88	0.63	12	0.51	103.00	2433.00	1858	20230207	-17.49	1352	20230726	13.39	1589	-3.52	20240102	1501	2.13	20240102	1858	-17.49	20230207	1352	13.39	20230726	0.91	N	016920	500	132 억	244782	N	N	N	N
107	20240103	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	-12	5	-0.78	195004383	126023	19.35	1534	1577	1518	2000	1078	1540	1547.37	0.92	-4232	1631	1585	1543	1497	1455	1608	1520	132	460	500	1070	1	1	26493538	405	14.83	0.63	12	0.48	103.00	2433.00	1858	20230207	-17.76	1352	20230726	13.02	1589	-3.84	20240102	1501	1.80	20240102	1858	-17.76	20230207	1352	13.02	20230726	0.91	N	016920	500	132 억	244782	N	N	N	N
108	20240103	100312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-10	5	-0.65	165130413	106405	16.34	1534	1577	1525	2000	1078	1540	1551.90	0.92	-5527	1631	1585	1543	1497	1455	1608	1520	132	460	500	1070	1	1	26493538	405	14.85	0.63	12	0.40	103.00	2433.00	1858	20230207	-17.65	1352	20230726	13.17	1589	-3.71	20240102	1501	1.93	20240102	1858	-17.65	20230207	1352	13.17	20230726	0.91	N	016920	500	132 억	244782	N	N	N	N
109	20240103	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	2	2	0.13	9386583	6111	0.94	1534	1542	1530	2000	1078	1540	1536.01	0.92	-523	1631	1585	1543	1497	1455	1608	1520	132	460	500	1070	1	1	26493538	409	14.97	0.63	12	0.02	103.00	2433.00	1858	20230207	-17.01	1352	20230726	14.05	1589	-2.96	20240102	1501	2.73	20240102	1858	-17.01	20230207	1352	14.05	20230726	0.91	N	016920	500	132 억	244782	N	N	N	N
110	20240102	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	37	2	2.46	1002316770	645836	2088.19	1503	1589	1501	1953	1053	1503	1551.98	0.91	12736	1516	1509	1500	1493	1484	1513	1497	132	450	500	1050	1	1	26493538	408	14.95	0.63	12	2.44	103.00	2433.00	1858	20230207	-17.12	1352	20230726	13.91	1589	-3.08	20240102	1501	2.60	20240102	1858	-17.12	20230207	1352	13.91	20230726	0.88	N	016920	500	132 억	240510	N	N	N	N
111	20240102	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	29	2	1.93	990505531	638141	2063.31	1503	1589	1501	1953	1053	1503	1552.17	0.91	12799	1516	1509	1500	1493	1484	1513	1497	132	450	500	1050	1	1	26493538	406	14.87	0.63	12	2.41	103.00	2433.00	1858	20230207	-17.55	1352	20230726	13.31	1589	-3.59	20240102	1501	2.07	20240102	1858	-17.55	20230207	1352	13.31	20230726	0.88	N	016920	500	132 억	240510	N	N	N	N
112	20240102	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	36	2	2.40	927578803	597098	1930.61	1503	1589	1501	1953	1053	1503	1553.48	0.91	10664	1516	1509	1500	1493	1484	1513	1497	132	450	500	1050	1	1	26493538	408	14.94	0.63	12	2.25	103.00	2433.00	1858	20230207	-17.17	1352	20230726	13.83	1589	-3.15	20240102	1501	2.53	20240102	1858	-17.17	20230207	1352	13.83	20230726	0.88	N	016920	500	132 억	240510	N	N	N	N
113	20240102	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	25	2	1.66	889494425	572161	1849.98	1503	1589	1501	1953	1053	1503	1554.62	0.91	9380	1516	1509	1500	1493	1484	1513	1497	132	450	500	1050	1	1	26493538	405	14.83	0.63	12	2.16	103.00	2433.00	1858	20230207	-17.76	1352	20230726	13.02	1589	-3.84	20240102	1501	1.80	20240102	1858	-17.76	20230207	1352	13.02	20230726	0.88	N	016920	500	132 억	240510	N	N	N	N
114	20240102	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	15	2	1.00	825349904	530103	1713.99	1503	1589	1501	1953	1053	1503	1556.96	0.91	12548	1516	1509	1500	1493	1484	1513	1497	132	450	500	1050	1	1	26493538	402	14.74	0.62	12	2.00	103.00	2433.00	1858	20230207	-18.30	1352	20230726	12.28	1589	-4.47	20240102	1501	1.13	20240102	1858	-18.30	20230207	1352	12.28	20230726	0.88	N	016920	500	132 억	240510	N	N	N	N
115	20240102	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	26	2	1.73	65598526	43314	140.05	1503	1542	1501	1953	1053	1503	1514.49	0.91	-2877	1516	1509	1500	1493	1484	1513	1497	132	450	500	1050	1	1	26493538	405	14.84	0.63	12	0.16	103.00	2433.00	1858	20230207	-17.71	1352	20230726	13.09	1542	-0.84	20240102	1501	1.87	20240102	1858	-17.71	20230207	1352	13.09	20230726	0.88	N	016920	500	132 억	240510	N	N	N	N
116	20240102	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	0	3	0.00	5398859	3592	11.61	1503	1504	1503	1953	1053	1503	1503.02	0.91	-264	1516	1509	1500	1493	1484	1513	1497	132	450	500	1050	1	1	26493538	398	14.59	0.62	12	0.01	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	1504	-0.07	20240102	1503	0.00	20240102	1858	-19.11	20230207	1352	11.17	20230726	0.88	N	016920	500	132 억	240510	N	N	N	N
117	20240102	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	0	3	0.00	0	0	0.00	0	0	0	1953	1053	1503	0.00	0.91	0	1516	1509	1500	1493	1484	1513	1497	132	450	500	1050	1	1	26493538	398	14.59	0.62	12	0.00	103.00	2433.00	1858	20230207	-19.11	1352	20230726	11.17	0	0.00	0	0	0.00	0	1858	-19.11	20230207	1352	11.17	20230726	0.88	N	016920	500	132 억	240510	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History