KissMeData/223310/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121008	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	3	2	0.18	40697677	24208	62.96	1687	1700	1671	2190	1181	1687	1681.17	1399	1727	1706	1683	1662	1639	1717	1673	16	503	100	1110	1	1	15730371	266	-10.56	1.11	12	0.15	-160.00	1522.00	3845	20230620	-56.05	1469	20231031	15.04	1841	-8.20	20240115	1651	2.36	20240118	3845	-56.05	20230620	1469	15.04	20231031	0.34	N	223310	100	15 억	N	N	N	N
3	20240123	111004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	-11	5	-0.65	30577778	18200	47.33	1687	1687	1671	2190	1181	1687	1680.10	901	1727	1706	1683	1662	1639	1717	1673	16	503	100	1110	1	1	15730371	264	-10.47	1.10	12	0.12	-160.00	1522.00	3845	20230620	-56.41	1469	20231031	14.09	1841	-8.96	20240115	1651	1.51	20240118	3845	-56.41	20230620	1469	14.09	20231031	0.34	N	223310	100	15 억	N	N	N	N
4	20240123	101004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-7	5	-0.41	28856538	17176	44.67	1687	1687	1671	2190	1181	1687	1680.05	587	1727	1706	1683	1662	1639	1717	1673	16	503	100	1110	1	1	15730371	264	-10.50	1.10	12	0.11	-160.00	1522.00	3845	20230620	-56.31	1469	20231031	14.36	1841	-8.75	20240115	1651	1.76	20240118	3845	-56.31	20230620	1469	14.36	20231031	0.34	N	223310	100	15 억	N	N	N	N
5	20240123	091005	57	100.00	KOSDAQ	유통	N	N	N	N	N	1687	0	3	0.00	15419326	9142	23.78	1687	1687	1676	2190	1181	1687	1686.65	-422	1727	1706	1683	1662	1639	1717	1673	16	503	100	1110	1	1	15730371	265	-10.54	1.11	12	0.06	-160.00	1522.00	3845	20230620	-56.12	1469	20231031	14.84	1841	-8.37	20240115	1651	2.18	20240118	3845	-56.12	20230620	1469	14.84	20231031	0.34	N	223310	100	15 억	N	N	N	N
6	20240119	160958	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	8	2	0.48	90480620	54533	203.24	1662	1678	1652	2160	1164	1662	1659.19	5255	1693	1677	1664	1648	1635	1676	1647	16	498	100	1090	1	1	15730371	263	-10.44	1.10	12	0.35	-160.00	1522.00	3845	20230620	-56.57	1469	20231031	13.68	1841	-9.29	20240115	1651	1.15	20240118	3845	-56.57	20230620	1469	13.68	20231031	0.34	N	223310	100	15 억	N	N	N	N
7	20240119	151001	57	100.00	KOSDAQ	유통	N	N	N	N	N	1654	-8	5	-0.48	84140548	50729	189.06	1662	1678	1652	2160	1164	1662	1658.63	5141	1693	1677	1664	1648	1635	1676	1647	16	498	100	1090	1	1	15730371	260	-10.34	1.09	12	0.32	-160.00	1522.00	3845	20230620	-56.98	1469	20231031	12.59	1841	-10.16	20240115	1651	0.18	20240118	3845	-56.98	20230620	1469	12.59	20231031	0.34	N	223310	100	15 억	N	N	N	N
8	20240119	140959	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	-4	5	-0.24	63505347	38255	142.57	1662	1678	1652	2160	1164	1662	1660.05	5141	1693	1677	1664	1648	1635	1676	1647	16	498	100	1090	1	1	15730371	261	-10.36	1.09	12	0.24	-160.00	1522.00	3845	20230620	-56.88	1469	20231031	12.87	1841	-9.94	20240115	1651	0.42	20240118	3845	-56.88	20230620	1469	12.87	20231031	0.34	N	223310	100	15 억	N	N	N	N
9	20240119	130959	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	2	2	0.12	43036493	25881	96.46	1662	1678	1652	2160	1164	1662	1662.86	5922	1693	1677	1664	1648	1635	1676	1647	16	498	100	1090	1	1	15730371	262	-10.40	1.09	12	0.16	-160.00	1522.00	3845	20230620	-56.72	1469	20231031	13.27	1841	-9.61	20240115	1651	0.79	20240118	3845	-56.72	20230620	1469	13.27	20231031	0.34	N	223310	100	15 억	N	N	N	N
10	20240119	121004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	1	2	0.06	37493291	22544	84.02	1662	1678	1652	2160	1164	1662	1663.12	5066	1693	1677	1664	1648	1635	1676	1647	16	498	100	1090	1	1	15730371	262	-10.39	1.09	12	0.14	-160.00	1522.00	3845	20230620	-56.75	1469	20231031	13.21	1841	-9.67	20240115	1651	0.73	20240118	3845	-56.75	20230620	1469	13.21	20231031	0.34	N	223310	100	15 억	N	N	N	N
11	20240119	111002	57	100.00	KOSDAQ	유통	N	N	N	N	N	1678	16	2	0.96	26420594	15881	59.19	1662	1678	1652	2160	1164	1662	1663.66	4986	1693	1677	1664	1648	1635	1676	1647	16	498	100	1090	1	1	15730371	264	-10.49	1.10	12	0.10	-160.00	1522.00	3845	20230620	-56.36	1469	20231031	14.23	1841	-8.85	20240115	1651	1.64	20240118	3845	-56.36	20230620	1469	14.23	20231031	0.34	N	223310	100	15 억	N	N	N	N
12	20240119	101006	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	13	2	0.78	23706741	14257	53.13	1662	1678	1652	2160	1164	1662	1662.81	4782	1693	1677	1664	1648	1635	1676	1647	16	498	100	1090	1	1	15730371	263	-10.47	1.10	12	0.09	-160.00	1522.00	3845	20230620	-56.44	1469	20231031	14.02	1841	-9.02	20240115	1651	1.45	20240118	3845	-56.44	20230620	1469	14.02	20231031	0.34	N	223310	100	15 억	N	N	N	N
13	20240119	091000	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-2	5	-0.12	19230184	11575	43.14	1662	1668	1652	2160	1164	1662	1661.35	4035	1693	1677	1664	1648	1635	1676	1647	16	498	100	1090	1	1	15730371	261	-10.38	1.09	12	0.07	-160.00	1522.00	3845	20230620	-56.83	1469	20231031	13.00	1841	-9.83	20240115	1651	0.55	20240118	3845	-56.83	20230620	1469	13.00	20231031	0.34	N	223310	100	15 억	N	N	N	N
14	20240118	160957	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	-18	5	-1.07	44685287	26823	49.91	1662	1680	1651	2180	1176	1680	1665.88	-1377	1795	1737	1701	1643	1607	1719	1625	16	500	100	1100	1	1	15730371	261	-10.39	1.09	12	0.17	-160.00	1522.00	3845	20230620	-56.78	1469	20231031	13.14	1841	-9.72	20240115	1651	0.67	20240118	3845	-56.78	20230620	1469	13.14	20231031	0.31	N	223310	100	15 억	N	N	N	N
15	20240118	150958	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	0	3	0.00	40226565	24156	44.94	1662	1680	1651	2180	1176	1680	1665.22	-1164	1795	1737	1701	1643	1607	1719	1625	16	500	100	1100	1	1	15730371	264	-10.50	1.10	12	0.15	-160.00	1522.00	3845	20230620	-56.31	1469	20231031	14.36	1841	-8.75	20240115	1651	1.76	20240118	3845	-56.31	20230620	1469	14.36	20231031	0.31	N	223310	100	15 억	N	N	N	N
16	20240118	140959	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-20	5	-1.19	39682377	23830	44.34	1662	1680	1651	2180	1176	1680	1665.16	-1159	1795	1737	1701	1643	1607	1719	1625	16	500	100	1100	1	1	15730371	261	-10.38	1.09	12	0.15	-160.00	1522.00	3845	20230620	-56.83	1469	20231031	13.00	1841	-9.83	20240115	1651	0.55	20240118	3845	-56.83	20230620	1469	13.00	20231031	0.31	N	223310	100	15 억	N	N	N	N
17	20240118	130956	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	-1	5	-0.06	32819413	19723	36.70	1662	1680	1651	2180	1176	1680	1663.93	-1090	1795	1737	1701	1643	1607	1719	1625	16	500	100	1100	1	1	15730371	264	-10.49	1.10	12	0.13	-160.00	1522.00	3845	20230620	-56.33	1469	20231031	14.30	1841	-8.80	20240115	1651	1.70	20240118	3845	-56.33	20230620	1469	14.30	20231031	0.31	N	223310	100	15 억	N	N	N	N
18	20240118	121000	57	100.00	KOSDAQ	유통	N	N	N	N	N	1678	-2	5	-0.12	29838664	17942	33.38	1662	1680	1651	2180	1176	1680	1662.96	-1172	1795	1737	1701	1643	1607	1719	1625	16	500	100	1100	1	1	15730371	264	-10.49	1.10	12	0.11	-160.00	1522.00	3845	20230620	-56.36	1469	20231031	14.23	1841	-8.85	20240115	1651	1.64	20240118	3845	-56.36	20230620	1469	14.23	20231031	0.31	N	223310	100	15 억	N	N	N	N
19	20240118	111000	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	0	3	0.00	29405491	17684	32.90	1662	1680	1651	2180	1176	1680	1662.72	-1154	1795	1737	1701	1643	1607	1719	1625	16	500	100	1100	1	1	15730371	264	-10.50	1.10	12	0.11	-160.00	1522.00	3845	20230620	-56.31	1469	20231031	14.36	1841	-8.75	20240115	1651	1.76	20240118	3845	-56.31	20230620	1469	14.36	20231031	0.31	N	223310	100	15 억	N	N	N	N
20	20240118	100955	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	-7	5	-0.42	25429280	15316	28.50	1662	1673	1651	2180	1176	1680	1660.17	-1154	1795	1737	1701	1643	1607	1719	1625	16	500	100	1100	1	1	15730371	263	-10.46	1.10	12	0.10	-160.00	1522.00	3845	20230620	-56.49	1469	20231031	13.89	1841	-9.13	20240115	1651	1.33	20240118	3845	-56.49	20230620	1469	13.89	20231031	0.31	N	223310	100	15 억	N	N	N	N
21	20240118	090957	57	100.00	KOSDAQ	유통	N	N	N	N	N	1656	-24	5	-1.43	18149508	10943	20.36	1662	1669	1651	2180	1176	1680	1658.34	-294	1795	1737	1701	1643	1607	1719	1625	16	500	100	1100	1	1	15730371	260	-10.35	1.09	12	0.07	-160.00	1522.00	3845	20230620	-56.93	1469	20231031	12.73	1841	-10.05	20240115	1651	0.30	20240118	3845	-56.93	20230620	1469	12.73	20231031	0.31	N	223310	100	15 억	N	N	N	N
22	20240117	160955	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-62	5	-3.56	91460975	53661	56.01	1742	1759	1665	2260	1220	1742	1704.45	-5229	1841	1791	1757	1707	1673	1774	1690	16	518	100	1140	1	1	15730371	264	-10.50	1.10	12	0.34	-160.00	1522.00	3845	20230620	-56.31	1469	20231031	14.36	1841	-8.75	20240115	1660	1.20	20240112	3845	-56.31	20230620	1469	14.36	20231031	0.31	N	223310	100	15 억	N	N	N	N
23	20240117	150957	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	-49	5	-2.81	88603572	51960	54.23	1742	1759	1665	2260	1220	1742	1705.23	-5227	1841	1791	1757	1707	1673	1774	1690	16	518	100	1140	1	1	15730371	266	-10.58	1.11	12	0.33	-160.00	1522.00	3845	20230620	-55.97	1469	20231031	15.25	1841	-8.04	20240115	1660	1.99	20240112	3845	-55.97	20230620	1469	15.25	20231031	0.31	N	223310	100	15 억	N	N	N	N
24	20240117	140955	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	-59	5	-3.39	70481126	41149	42.95	1742	1759	1680	2260	1220	1742	1712.83	-4517	1841	1791	1757	1707	1673	1774	1690	16	518	100	1140	1	1	15730371	265	-10.52	1.11	12	0.26	-160.00	1522.00	3845	20230620	-56.23	1469	20231031	14.57	1841	-8.58	20240115	1660	1.39	20240112	3845	-56.23	20230620	1469	14.57	20231031	0.31	N	223310	100	15 억	N	N	N	N
25	20240117	130954	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	-49	5	-2.81	69418938	40519	42.29	1742	1759	1680	2260	1220	1742	1713.24	-4651	1841	1791	1757	1707	1673	1774	1690	16	518	100	1140	1	1	15730371	266	-10.58	1.11	12	0.26	-160.00	1522.00	3845	20230620	-55.97	1469	20231031	15.25	1841	-8.04	20240115	1660	1.99	20240112	3845	-55.97	20230620	1469	15.25	20231031	0.31	N	223310	100	15 억	N	N	N	N
26	20240117	120958	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	-54	5	-3.10	61853065	36034	37.61	1742	1759	1686	2260	1220	1742	1716.52	-4391	1841	1791	1757	1707	1673	1774	1690	16	518	100	1140	1	1	15730371	266	-10.55	1.11	12	0.23	-160.00	1522.00	3845	20230620	-56.10	1469	20231031	14.91	1841	-8.31	20240115	1660	1.69	20240112	3845	-56.10	20230620	1469	14.91	20231031	0.31	N	223310	100	15 억	N	N	N	N
27	20240117	110958	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	-51	5	-2.93	53928751	31345	32.71	1742	1759	1690	2260	1220	1742	1720.49	-3871	1841	1791	1757	1707	1673	1774	1690	16	518	100	1140	1	1	15730371	266	-10.57	1.11	12	0.20	-160.00	1522.00	3845	20230620	-56.02	1469	20231031	15.11	1841	-8.15	20240115	1660	1.87	20240112	3845	-56.02	20230620	1469	15.11	20231031	0.31	N	223310	100	15 억	N	N	N	N
28	20240117	100954	57	100.00	KOSDAQ	유통	N	N	N	N	N	1718	-24	5	-1.38	35027458	20213	21.10	1742	1759	1718	2260	1220	1742	1732.92	-4032	1841	1791	1757	1707	1673	1774	1690	16	518	100	1140	1	1	15730371	270	-10.74	1.13	12	0.13	-160.00	1522.00	3845	20230620	-55.32	1469	20231031	16.95	1841	-6.68	20240115	1660	3.49	20240112	3845	-55.32	20230620	1469	16.95	20231031	0.31	N	223310	100	15 억	N	N	N	N
29	20240117	090957	57	100.00	KOSDAQ	유통	N	N	N	N	N	1742	0	3	0.00	11712992	6710	7.00	1742	1759	1742	2260	1220	1742	1745.60	-1747	1841	1791	1757	1707	1673	1774	1690	16	518	100	1140	1	1	15730371	274	-10.89	1.14	12	0.04	-160.00	1522.00	3845	20230620	-54.69	1469	20231031	18.58	1841	-5.38	20240115	1660	4.94	20240112	3845	-54.69	20230620	1469	18.58	20231031	0.31	N	223310	100	15 억	N	N	N	N
30	20240116	160953	57	100.00	KOSDAQ	유통	N	N	N	N	N	1742	-48	5	-2.68	167648754	95813	26.25	1774	1807	1723	2325	1253	1790	1749.75	737	1935	1862	1768	1695	1601	1899	1732	16	535	100	1180	1	1	15730371	274	-10.89	1.14	12	0.61	-160.00	1522.00	3845	20230620	-54.69	1469	20231031	18.58	1841	-5.38	20240115	1660	4.94	20240112	3845	-54.69	20230620	1469	18.58	20231031	0.31	N	223310	100	15 억	N	N	N	N
31	20240116	150950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	-64	5	-3.58	164060450	93747	25.68	1774	1807	1723	2325	1253	1790	1750.03	729	1935	1862	1768	1695	1601	1899	1732	16	535	100	1180	1	1	15730371	272	-10.79	1.13	12	0.60	-160.00	1522.00	3845	20230620	-55.11	1469	20231031	17.49	1841	-6.25	20240115	1660	3.98	20240112	3845	-55.11	20230620	1469	17.49	20231031	0.31	N	223310	100	15 억	N	N	N	N
32	20240116	140954	57	100.00	KOSDAQ	유통	N	N	N	N	N	1724	-66	5	-3.69	150178310	85704	23.48	1774	1807	1723	2325	1253	1790	1752.29	716	1935	1862	1768	1695	1601	1899	1732	16	535	100	1180	1	1	15730371	271	-10.78	1.13	12	0.54	-160.00	1522.00	3845	20230620	-55.16	1469	20231031	17.36	1841	-6.36	20240115	1660	3.86	20240112	3845	-55.16	20230620	1469	17.36	20231031	0.31	N	223310	100	15 억	N	N	N	N
33	20240116	130955	57	100.00	KOSDAQ	유통	N	N	N	N	N	1730	-60	5	-3.35	140229927	79940	21.90	1774	1807	1726	2325	1253	1790	1754.19	483	1935	1862	1768	1695	1601	1899	1732	16	535	100	1180	1	1	15730371	272	-10.81	1.14	12	0.51	-160.00	1522.00	3845	20230620	-55.01	1469	20231031	17.77	1841	-6.03	20240115	1660	4.22	20240112	3845	-55.01	20230620	1469	17.77	20231031	0.31	N	223310	100	15 억	N	N	N	N
34	20240116	120952	57	100.00	KOSDAQ	유통	N	N	N	N	N	1730	-60	5	-3.35	131916736	75132	20.58	1774	1807	1728	2325	1253	1790	1755.80	183	1935	1862	1768	1695	1601	1899	1732	16	535	100	1180	1	1	15730371	272	-10.81	1.14	12	0.48	-160.00	1522.00	3845	20230620	-55.01	1469	20231031	17.77	1841	-6.03	20240115	1660	4.22	20240112	3845	-55.01	20230620	1469	17.77	20231031	0.31	N	223310	100	15 억	N	N	N	N
35	20240116	110951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1745	-45	5	-2.51	119849609	68189	18.68	1774	1807	1728	2325	1253	1790	1757.61	-64	1935	1862	1768	1695	1601	1899	1732	16	535	100	1180	1	1	15730371	274	-10.91	1.15	12	0.43	-160.00	1522.00	3845	20230620	-54.62	1469	20231031	18.79	1841	-5.21	20240115	1660	5.12	20240112	3845	-54.62	20230620	1469	18.79	20231031	0.31	N	223310	100	15 억	N	N	N	N
36	20240116	100951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1738	-52	5	-2.91	88536223	50122	13.73	1774	1807	1732	2325	1253	1790	1766.41	-1131	1935	1862	1768	1695	1601	1899	1732	16	535	100	1180	1	1	15730371	273	-10.86	1.14	12	0.32	-160.00	1522.00	3845	20230620	-54.80	1469	20231031	18.31	1841	-5.59	20240115	1660	4.70	20240112	3845	-54.80	20230620	1469	18.31	20231031	0.31	N	223310	100	15 억	N	N	N	N
37	20240116	090950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1773	-17	5	-0.95	45366174	25486	6.98	1774	1807	1773	2325	1253	1790	1780.04	939	1935	1862	1768	1695	1601	1899	1732	16	535	100	1180	1	1	15730371	279	-11.08	1.16	12	0.16	-160.00	1522.00	3845	20230620	-53.89	1469	20231031	20.69	1841	-3.69	20240115	1660	6.81	20240112	3845	-53.89	20230620	1469	20.69	20231031	0.31	N	223310	100	15 억	N	N	N	N
38	20240115	160950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	111	2	6.61	648052388	363493	1488.51	1674	1841	1674	2180	1176	1679	1782.85	3600	1719	1698	1679	1658	1639	1709	1669	16	501	100	1100	1	1	15730371	282	-11.19	1.18	12	2.31	-160.00	1522.00	3845	20230620	-53.45	1469	20231031	21.85	1841	-2.77	20240115	1660	7.83	20240112	3845	-53.45	20230620	1469	21.85	20231031	0.31	N	223310	100	15 억	N	N	N	N
39	20240115	150950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1773	94	2	5.60	627583797	351948	1441.23	1674	1841	1674	2180	1176	1679	1783.18	4335	1719	1698	1679	1658	1639	1709	1669	16	501	100	1100	1	1	15730371	279	-11.08	1.16	12	2.24	-160.00	1522.00	3845	20230620	-53.89	1469	20231031	20.69	1841	-3.69	20240115	1660	6.81	20240112	3845	-53.89	20230620	1469	20.69	20231031	0.31	N	223310	100	15 억	N	N	N	N
40	20240115	140950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1792	113	2	6.73	582619468	326789	1338.20	1674	1841	1674	2180	1176	1679	1782.87	3786	1719	1698	1679	1658	1639	1709	1669	16	501	100	1100	1	1	15730371	282	-11.20	1.18	12	2.08	-160.00	1522.00	3845	20230620	-53.39	1469	20231031	21.99	1841	-2.66	20240115	1660	7.95	20240112	3845	-53.39	20230620	1469	21.99	20231031	0.31	N	223310	100	15 억	N	N	N	N
41	20240115	130948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1783	104	2	6.19	559829243	313965	1285.69	1674	1841	1674	2180	1176	1679	1783.11	3047	1719	1698	1679	1658	1639	1709	1669	16	501	100	1100	1	1	15730371	280	-11.14	1.17	12	2.00	-160.00	1522.00	3845	20230620	-53.63	1469	20231031	21.38	1841	-3.15	20240115	1660	7.41	20240112	3845	-53.63	20230620	1469	21.38	20231031	0.31	N	223310	100	15 억	N	N	N	N
42	20240115	120949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	82	2	4.88	479519279	269285	1102.72	1674	1841	1674	2180	1176	1679	1780.73	5524	1719	1698	1679	1658	1639	1709	1669	16	501	100	1100	1	1	15730371	277	-11.01	1.16	12	1.71	-160.00	1522.00	3845	20230620	-54.20	1469	20231031	19.88	1841	-4.35	20240115	1660	6.08	20240112	3845	-54.20	20230620	1469	19.88	20231031	0.31	N	223310	100	15 억	N	N	N	N
43	20240115	110948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	74	2	4.41	464582856	260776	1067.88	1674	1841	1674	2180	1176	1679	1781.55	3694	1719	1698	1679	1658	1639	1709	1669	16	501	100	1100	1	1	15730371	276	-10.96	1.15	12	1.66	-160.00	1522.00	3845	20230620	-54.41	1469	20231031	19.33	1841	-4.78	20240115	1660	5.60	20240112	3845	-54.41	20230620	1469	19.33	20231031	0.31	N	223310	100	15 억	N	N	N	N
44	20240115	100946	57	100.00	KOSDAQ	유통	N	N	N	N	N	1747	68	2	4.05	444114854	249113	1020.12	1674	1841	1674	2180	1176	1679	1782.80	2772	1719	1698	1679	1658	1639	1709	1669	16	501	100	1100	1	1	15730371	275	-10.92	1.15	12	1.58	-160.00	1522.00	3845	20230620	-54.56	1469	20231031	18.92	1841	-5.11	20240115	1660	5.24	20240112	3845	-54.56	20230620	1469	18.92	20231031	0.31	N	223310	100	15 억	N	N	N	N
45	20240115	090948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	47	2	2.80	30068577	17654	72.29	1674	1726	1674	2180	1176	1679	1703.26	1189	1719	1698	1679	1658	1639	1709	1669	16	501	100	1100	1	1	15730371	272	-10.79	1.13	12	0.11	-160.00	1522.00	3845	20230620	-55.11	1469	20231031	17.49	1728	-0.12	20240103	1660	3.98	20240112	3845	-55.11	20230620	1469	17.49	20231031	0.31	N	223310	100	15 억	N	N	N	N
46	20240112	160959	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	4	2	0.24	40892733	24420	102.12	1675	1700	1660	2175	1173	1675	1674.56	-284	1695	1685	1675	1665	1655	1680	1660	16	500	100	1100	1	1	15730371	264	-10.49	1.10	12	0.16	-160.00	1522.00	3845	20230620	-56.33	1469	20231031	14.30	1728	-2.84	20240103	1660	1.14	20240112	3845	-56.33	20230620	1469	14.30	20231031	0.31	N	223310	100	15 억	N	N	N	N
47	20240112	150947	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	-10	5	-0.60	39463141	23566	98.54	1675	1700	1660	2175	1173	1675	1674.58	-236	1695	1685	1675	1665	1655	1680	1660	16	500	100	1100	1	1	15730371	262	-10.41	1.09	12	0.15	-160.00	1522.00	3845	20230620	-56.70	1469	20231031	13.34	1728	-3.65	20240103	1660	0.30	20240112	3845	-56.70	20230620	1469	13.34	20231031	0.31	N	223310	100	15 억	N	N	N	N
48	20240112	140945	57	100.00	KOSDAQ	유통	N	N	N	N	N	1692	17	2	1.01	36062940	21535	90.05	1675	1700	1660	2175	1173	1675	1674.62	-287	1695	1685	1675	1665	1655	1680	1660	16	500	100	1100	1	1	15730371	266	-10.57	1.11	12	0.14	-160.00	1522.00	3845	20230620	-55.99	1469	20231031	15.18	1728	-2.08	20240103	1660	1.93	20240112	3845	-55.99	20230620	1469	15.18	20231031	0.31	N	223310	100	15 억	N	N	N	N
49	20240112	130941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	10	2	0.60	31817498	19009	79.49	1675	1700	1660	2175	1173	1675	1673.81	-252	1695	1685	1675	1665	1655	1680	1660	16	500	100	1100	1	1	15730371	265	-10.53	1.11	12	0.12	-160.00	1522.00	3845	20230620	-56.18	1469	20231031	14.70	1728	-2.49	20240103	1660	1.51	20240112	3845	-56.18	20230620	1469	14.70	20231031	0.31	N	223310	100	15 억	N	N	N	N
50	20240112	120945	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	22	2	1.31	28978338	17325	72.45	1675	1700	1660	2175	1173	1675	1672.63	-347	1695	1685	1675	1665	1655	1680	1660	16	500	100	1100	1	1	15730371	267	-10.61	1.11	12	0.11	-160.00	1522.00	3845	20230620	-55.86	1469	20231031	15.52	1728	-1.79	20240103	1660	2.23	20240112	3845	-55.86	20230620	1469	15.52	20231031	0.31	N	223310	100	15 억	N	N	N	N
51	20240112	110941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	5	2	0.30	20258653	12162	50.86	1675	1680	1660	2175	1173	1675	1665.73	347	1695	1685	1675	1665	1655	1680	1660	16	500	100	1100	1	1	15730371	264	-10.50	1.10	12	0.08	-160.00	1522.00	3845	20230620	-56.31	1469	20231031	14.36	1728	-2.78	20240103	1660	1.20	20240112	3845	-56.31	20230620	1469	14.36	20231031	0.31	N	223310	100	15 억	N	N	N	N
52	20240112	100941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-15	5	-0.90	16942550	10182	42.58	1675	1675	1660	2175	1173	1675	1663.97	188	1695	1685	1675	1665	1655	1680	1660	16	500	100	1100	1	1	15730371	261	-10.38	1.09	12	0.06	-160.00	1522.00	3845	20230620	-56.83	1469	20231031	13.00	1728	-3.94	20240103	1660	0.00	20240112	3845	-56.83	20230620	1469	13.00	20231031	0.31	N	223310	100	15 억	N	N	N	N
53	20240112	090944	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-15	5	-0.90	6763657	4059	16.97	1675	1675	1660	2175	1173	1675	1666.34	294	1695	1685	1675	1665	1655	1680	1660	16	500	100	1100	1	1	15730371	261	-10.38	1.09	12	0.03	-160.00	1522.00	3845	20230620	-56.83	1469	20231031	13.00	1728	-3.94	20240103	1660	0.00	20240112	3845	-56.83	20230620	1469	13.00	20231031	0.31	N	223310	100	15 억	N	N	N	N
54	20240111	160937	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	-5	5	-0.30	40067468	23914	173.77	1680	1685	1665	2180	1176	1680	1675.48	116	1695	1687	1679	1671	1663	1683	1667	16	500	100	1100	1	1	15730371	263	-10.47	1.10	12	0.15	-160.00	1522.00	3845	20230620	-56.44	1469	20231031	14.02	1728	-3.07	20240103	1665	0.60	20240111	3845	-56.44	20230620	1469	14.02	20231031	0.31	N	223310	100	15 억	N	N	N	N
55	20240111	150943	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	5	2	0.30	39358917	23491	170.69	1680	1685	1665	2180	1176	1680	1675.49	208	1695	1687	1679	1671	1663	1683	1667	16	500	100	1100	1	1	15730371	265	-10.53	1.11	12	0.15	-160.00	1522.00	3845	20230620	-56.18	1469	20231031	14.70	1728	-2.49	20240103	1665	1.20	20240111	3845	-56.18	20230620	1469	14.70	20231031	0.31	N	223310	100	15 억	N	N	N	N
56	20240111	140941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	-7	5	-0.42	31819126	18997	138.04	1680	1685	1665	2180	1176	1680	1674.96	-46	1695	1687	1679	1671	1663	1683	1667	16	500	100	1100	1	1	15730371	263	-10.46	1.10	12	0.12	-160.00	1522.00	3845	20230620	-56.49	1469	20231031	13.89	1728	-3.18	20240103	1665	0.48	20240111	3845	-56.49	20230620	1469	13.89	20231031	0.31	N	223310	100	15 억	N	N	N	N
57	20240111	130938	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	-5	5	-0.30	30660696	18305	133.01	1680	1685	1665	2180	1176	1680	1674.99	-46	1695	1687	1679	1671	1663	1683	1667	16	500	100	1100	1	1	15730371	263	-10.47	1.10	12	0.12	-160.00	1522.00	3845	20230620	-56.44	1469	20231031	14.02	1728	-3.07	20240103	1665	0.60	20240111	3845	-56.44	20230620	1469	14.02	20231031	0.31	N	223310	100	15 억	N	N	N	N
58	20240111	120938	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	0	3	0.00	24294814	14506	105.41	1680	1685	1665	2180	1176	1680	1674.81	-32	1695	1687	1679	1671	1663	1683	1667	16	500	100	1100	1	1	15730371	264	-10.50	1.10	12	0.09	-160.00	1522.00	3845	20230620	-56.31	1469	20231031	14.36	1728	-2.78	20240103	1665	0.90	20240111	3845	-56.31	20230620	1469	14.36	20231031	0.31	N	223310	100	15 억	N	N	N	N
59	20240111	110940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	0	3	0.00	22935594	13695	99.51	1680	1685	1665	2180	1176	1680	1674.74	-32	1695	1687	1679	1671	1663	1683	1667	16	500	100	1100	1	1	15730371	264	-10.50	1.10	12	0.09	-160.00	1522.00	3845	20230620	-56.31	1469	20231031	14.36	1728	-2.78	20240103	1665	0.90	20240111	3845	-56.31	20230620	1469	14.36	20231031	0.31	N	223310	100	15 억	N	N	N	N
60	20240111	100939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	0	3	0.00	19535275	11671	84.81	1680	1685	1665	2180	1176	1680	1673.83	-32	1695	1687	1679	1671	1663	1683	1667	16	500	100	1100	1	1	15730371	264	-10.50	1.10	12	0.07	-160.00	1522.00	3845	20230620	-56.31	1469	20231031	14.36	1728	-2.78	20240103	1665	0.90	20240111	3845	-56.31	20230620	1469	14.36	20231031	0.31	N	223310	100	15 억	N	N	N	N
61	20240111	090939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	0	3	0.00	8319901	4954	36.00	1680	1680	1672	2180	1176	1680	1679.43	-77	1695	1687	1679	1671	1663	1683	1667	16	500	100	1100	1	1	15730371	264	-10.50	1.10	12	0.03	-160.00	1522.00	3845	20230620	-56.31	1469	20231031	14.36	1728	-2.78	20240103	1667	0.78	20240102	3845	-56.31	20230620	1469	14.36	20231031	0.31	N	223310	100	15 억	N	N	N	N
62	20240110	160935	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-7	5	-0.41	23054950	13740	48.49	1687	1687	1671	2190	1181	1687	1677.94	-974	1704	1695	1689	1680	1674	1692	1677	16	503	100	1110	1	1	15730371	264	-10.50	1.10	12	0.09	-160.00	1522.00	3845	20230620	-56.31	1469	20231031	14.36	1728	-2.78	20240103	1667	0.78	20240102	3845	-56.31	20230620	1469	14.36	20231031	0.15	N	223310	100	15 억	N	N	N	N
63	20240110	150938	57	100.00	KOSDAQ	유통	N	N	N	N	N	1678	-9	5	-0.53	22514029	13418	47.36	1687	1687	1671	2190	1181	1687	1677.90	-967	1704	1695	1689	1680	1674	1692	1677	16	503	100	1110	1	1	15730371	264	-10.49	1.10	12	0.09	-160.00	1522.00	3845	20230620	-56.36	1469	20231031	14.23	1728	-2.89	20240103	1667	0.66	20240102	3845	-56.36	20230620	1469	14.23	20231031	0.15	N	223310	100	15 억	N	N	N	N
64	20240110	140940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	-15	5	-0.89	21894896	13048	46.05	1687	1687	1671	2190	1181	1687	1678.03	-957	1704	1695	1689	1680	1674	1692	1677	16	503	100	1110	1	1	15730371	263	-10.45	1.10	12	0.08	-160.00	1522.00	3845	20230620	-56.51	1469	20231031	13.82	1728	-3.24	20240103	1667	0.30	20240102	3845	-56.51	20230620	1469	13.82	20231031	0.15	N	223310	100	15 억	N	N	N	N
65	20240110	130936	57	100.00	KOSDAQ	유통	N	N	N	N	N	1677	-10	5	-0.59	21357992	12727	44.92	1687	1687	1671	2190	1181	1687	1678.16	-949	1704	1695	1689	1680	1674	1692	1677	16	503	100	1110	1	1	15730371	264	-10.48	1.10	12	0.08	-160.00	1522.00	3845	20230620	-56.38	1469	20231031	14.16	1728	-2.95	20240103	1667	0.60	20240102	3845	-56.38	20230620	1469	14.16	20231031	0.15	N	223310	100	15 억	N	N	N	N
66	20240110	120938	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	-6	5	-0.36	17963998	10700	37.76	1687	1687	1671	2190	1181	1687	1678.88	-1133	1704	1695	1689	1680	1674	1692	1677	16	503	100	1110	1	1	15730371	264	-10.51	1.10	12	0.07	-160.00	1522.00	3845	20230620	-56.28	1469	20231031	14.43	1728	-2.72	20240103	1667	0.84	20240102	3845	-56.28	20230620	1469	14.43	20231031	0.15	N	223310	100	15 억	N	N	N	N
67	20240110	110937	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	-5	5	-0.30	17017213	10137	35.78	1687	1687	1671	2190	1181	1687	1678.72	-1132	1704	1695	1689	1680	1674	1692	1677	16	503	100	1110	1	1	15730371	265	-10.51	1.11	12	0.06	-160.00	1522.00	3845	20230620	-56.25	1469	20231031	14.50	1728	-2.66	20240103	1667	0.90	20240102	3845	-56.25	20230620	1469	14.50	20231031	0.15	N	223310	100	15 억	N	N	N	N
68	20240110	100935	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	-4	5	-0.24	14112158	8406	29.67	1687	1687	1671	2190	1181	1687	1678.82	-354	1704	1695	1689	1680	1674	1692	1677	16	503	100	1110	1	1	15730371	265	-10.52	1.11	12	0.05	-160.00	1522.00	3845	20230620	-56.23	1469	20231031	14.57	1728	-2.60	20240103	1667	0.96	20240102	3845	-56.23	20230620	1469	14.57	20231031	0.15	N	223310	100	15 억	N	N	N	N
69	20240110	090936	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	-12	5	-0.71	6023191	3576	12.62	1687	1687	1675	2190	1181	1687	1684.34	-198	1704	1695	1689	1680	1674	1692	1677	16	503	100	1110	1	1	15730371	263	-10.47	1.10	12	0.02	-160.00	1522.00	3845	20230620	-56.44	1469	20231031	14.02	1728	-3.07	20240103	1667	0.48	20240102	3845	-56.44	20230620	1469	14.02	20231031	0.15	N	223310	100	15 억	N	N	N	N
70	20240109	160933	57	100.00	KOSDAQ	유통	N	N	N	N	N	1687	-11	5	-0.65	47930984	28334	82.29	1698	1698	1683	2205	1189	1698	1691.64	-1224	1711	1704	1696	1689	1681	1708	1693	16	507	100	1120	1	1	15730371	265	-10.54	1.11	12	0.18	-160.00	1522.00	3845	20230620	-56.12	1469	20231031	14.84	1728	-2.37	20240103	1667	1.20	20240102	3845	-56.12	20230620	1469	14.84	20231031	0.14	N	223310	100	15 억	N	N	N	N
71	20240109	150935	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	-13	5	-0.77	47484013	28069	81.52	1698	1698	1683	2205	1189	1698	1691.69	-1179	1711	1704	1696	1689	1681	1708	1693	16	507	100	1120	1	1	15730371	265	-10.53	1.11	12	0.18	-160.00	1522.00	3845	20230620	-56.18	1469	20231031	14.70	1728	-2.49	20240103	1667	1.08	20240102	3845	-56.18	20230620	1469	14.70	20231031	0.14	N	223310	100	15 억	N	N	N	N
72	20240109	140934	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	-12	5	-0.71	44341448	26205	76.11	1698	1698	1683	2205	1189	1698	1692.10	-1167	1711	1704	1696	1689	1681	1708	1693	16	507	100	1120	1	1	15730371	265	-10.54	1.11	12	0.17	-160.00	1522.00	3845	20230620	-56.15	1469	20231031	14.77	1728	-2.43	20240103	1667	1.14	20240102	3845	-56.15	20230620	1469	14.77	20231031	0.14	N	223310	100	15 억	N	N	N	N
73	20240109	130934	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-8	5	-0.47	41639026	24603	71.46	1698	1698	1683	2205	1189	1698	1692.44	-782	1711	1704	1696	1689	1681	1708	1693	16	507	100	1120	1	1	15730371	266	-10.56	1.11	12	0.16	-160.00	1522.00	3845	20230620	-56.05	1469	20231031	15.04	1728	-2.20	20240103	1667	1.38	20240102	3845	-56.05	20230620	1469	15.04	20231031	0.14	N	223310	100	15 억	N	N	N	N
74	20240109	120942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	-7	5	-0.41	29171674	17234	50.06	1698	1698	1683	2205	1189	1698	1692.68	-548	1711	1704	1696	1689	1681	1708	1693	16	507	100	1120	1	1	15730371	266	-10.57	1.11	12	0.11	-160.00	1522.00	3845	20230620	-56.02	1469	20231031	15.11	1728	-2.14	20240103	1667	1.44	20240102	3845	-56.02	20230620	1469	15.11	20231031	0.14	N	223310	100	15 억	N	N	N	N
75	20240109	110937	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	-4	5	-0.24	28346532	16746	48.64	1698	1698	1683	2205	1189	1698	1692.73	-540	1711	1704	1696	1689	1681	1708	1693	16	507	100	1120	1	1	15730371	266	-10.59	1.11	12	0.11	-160.00	1522.00	3845	20230620	-55.94	1469	20231031	15.32	1728	-1.97	20240103	1667	1.62	20240102	3845	-55.94	20230620	1469	15.32	20231031	0.14	N	223310	100	15 억	N	N	N	N
76	20240109	100935	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	-12	5	-0.71	26072438	15398	44.72	1698	1698	1683	2205	1189	1698	1693.24	-565	1711	1704	1696	1689	1681	1708	1693	16	507	100	1120	1	1	15730371	265	-10.54	1.11	12	0.10	-160.00	1522.00	3845	20230620	-56.15	1469	20231031	14.77	1728	-2.43	20240103	1667	1.14	20240102	3845	-56.15	20230620	1469	14.77	20231031	0.14	N	223310	100	15 억	N	N	N	N
77	20240109	090935	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	-12	5	-0.71	12025187	7111	20.65	1698	1698	1683	2205	1189	1698	1691.07	516	1711	1704	1696	1689	1681	1708	1693	16	507	100	1120	1	1	15730371	265	-10.54	1.11	12	0.05	-160.00	1522.00	3845	20230620	-56.15	1469	20231031	14.77	1728	-2.43	20240103	1667	1.14	20240102	3845	-56.15	20230620	1469	14.77	20231031	0.14	N	223310	100	15 억	N	N	N	N
78	20240108	160933	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	4	2	0.24	57640630	34109	295.11	1694	1703	1688	2200	1186	1694	1689.90	-724	1704	1698	1694	1688	1684	1702	1692	16	506	100	1110	1	1	15730371	267	-10.61	1.12	12	0.22	-160.00	1522.00	3845	20230620	-55.84	1469	20231031	15.59	1728	-1.74	20240103	1667	1.86	20240102	3845	-55.84	20230620	1469	15.59	20231031	0.14	N	223310	100	15 억	N	N	N	N
79	20240108	150934	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	-6	5	-0.35	51485249	30464	263.58	1694	1703	1688	2200	1186	1694	1690.04	-578	1704	1698	1694	1688	1684	1702	1692	16	506	100	1110	1	1	15730371	266	-10.55	1.11	12	0.19	-160.00	1522.00	3845	20230620	-56.10	1469	20231031	14.91	1728	-2.31	20240103	1667	1.26	20240102	3845	-56.10	20230620	1469	14.91	20231031	0.14	N	223310	100	15 억	N	N	N	N
80	20240108	140933	57	100.00	KOSDAQ	유통	N	N	N	N	N	1692	-2	5	-0.12	31324484	18521	160.24	1694	1703	1688	2200	1186	1694	1691.30	-577	1704	1698	1694	1688	1684	1702	1692	16	506	100	1110	1	1	15730371	266	-10.57	1.11	12	0.12	-160.00	1522.00	3845	20230620	-55.99	1469	20231031	15.18	1728	-2.08	20240103	1667	1.50	20240102	3845	-55.99	20230620	1469	15.18	20231031	0.14	N	223310	100	15 억	N	N	N	N
81	20240108	130933	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	-1	5	-0.06	11543464	6804	58.87	1694	1703	1688	2200	1186	1694	1696.57	-498	1704	1698	1694	1688	1684	1702	1692	16	506	100	1110	1	1	15730371	266	-10.58	1.11	12	0.04	-160.00	1522.00	3845	20230620	-55.97	1469	20231031	15.25	1728	-2.03	20240103	1667	1.56	20240102	3845	-55.97	20230620	1469	15.25	20231031	0.14	N	223310	100	15 억	N	N	N	N
82	20240108	120934	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	4	2	0.24	10353092	6101	52.79	1694	1703	1688	2200	1186	1694	1696.95	-497	1704	1698	1694	1688	1684	1702	1692	16	506	100	1110	1	1	15730371	267	-10.61	1.12	12	0.04	-160.00	1522.00	3845	20230620	-55.84	1469	20231031	15.59	1728	-1.74	20240103	1667	1.86	20240102	3845	-55.84	20230620	1469	15.59	20231031	0.14	N	223310	100	15 억	N	N	N	N
83	20240108	110934	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	5	2	0.30	9802971	5777	49.98	1694	1703	1688	2200	1186	1694	1696.90	-493	1704	1698	1694	1688	1684	1702	1692	16	506	100	1110	1	1	15730371	267	-10.62	1.12	12	0.04	-160.00	1522.00	3845	20230620	-55.81	1469	20231031	15.66	1728	-1.68	20240103	1667	1.92	20240102	3845	-55.81	20230620	1469	15.66	20231031	0.14	N	223310	100	15 억	N	N	N	N
84	20240108	100935	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	0	3	0.00	7871315	4637	40.12	1694	1703	1694	2200	1186	1694	1697.50	-398	1704	1698	1694	1688	1684	1702	1692	16	506	100	1110	1	1	15730371	266	-10.59	1.11	12	0.03	-160.00	1522.00	3845	20230620	-55.94	1469	20231031	15.32	1728	-1.97	20240103	1667	1.62	20240102	3845	-55.94	20230620	1469	15.32	20231031	0.14	N	223310	100	15 억	N	N	N	N
85	20240108	090932	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	6	2	0.35	2131588	1258	10.88	1694	1702	1694	2200	1186	1694	1694.43	-18	1704	1698	1694	1688	1684	1702	1692	16	506	100	1110	1	1	15730371	267	-10.62	1.12	12	0.01	-160.00	1522.00	3845	20230620	-55.79	1469	20231031	15.72	1728	-1.62	20240103	1667	1.98	20240102	3845	-55.79	20230620	1469	15.72	20231031	0.14	N	223310	100	15 억	N	N	N	N
86	20240105	160932	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	5	2	0.30	19363289	11419	65.07	1690	1700	1690	2195	1183	1689	1695.71	-84	1716	1702	1691	1677	1666	1697	1672	16	506	100	1110	1	1	15730371	266	-10.59	1.11	12	0.07	-160.00	1522.00	3845	20230620	-55.94	1469	20231031	15.32	1728	-1.97	20240103	1667	1.62	20240102	3845	-55.94	20230620	1469	15.32	20231031	0.14	N	223310	100	15 억	N	N	N	N
87	20240105	150933	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	6	2	0.36	18924448	11160	63.59	1690	1700	1690	2195	1183	1689	1695.74	-58	1716	1702	1691	1677	1666	1697	1672	16	506	100	1110	1	1	15730371	267	-10.59	1.11	12	0.07	-160.00	1522.00	3845	20230620	-55.92	1469	20231031	15.38	1728	-1.91	20240103	1667	1.68	20240102	3845	-55.92	20230620	1469	15.38	20231031	0.14	N	223310	100	15 억	N	N	N	N
88	20240105	140930	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	9	2	0.53	17437717	10284	58.60	1690	1700	1690	2195	1183	1689	1695.62	-1	1716	1702	1691	1677	1666	1697	1672	16	506	100	1110	1	1	15730371	267	-10.61	1.12	12	0.07	-160.00	1522.00	3845	20230620	-55.84	1469	20231031	15.59	1728	-1.74	20240103	1667	1.86	20240102	3845	-55.84	20230620	1469	15.59	20231031	0.14	N	223310	100	15 억	N	N	N	N
89	20240105	130932	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	8	2	0.47	13981192	8247	46.99	1690	1700	1690	2195	1183	1689	1695.31	14	1716	1702	1691	1677	1666	1697	1672	16	506	100	1110	1	1	15730371	267	-10.61	1.11	12	0.05	-160.00	1522.00	3845	20230620	-55.86	1469	20231031	15.52	1728	-1.79	20240103	1667	1.80	20240102	3845	-55.86	20230620	1469	15.52	20231031	0.14	N	223310	100	15 억	N	N	N	N
90	20240105	120932	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	8	2	0.47	12019136	7092	40.41	1690	1700	1690	2195	1183	1689	1694.75	16	1716	1702	1691	1677	1666	1697	1672	16	506	100	1110	1	1	15730371	267	-10.61	1.11	12	0.05	-160.00	1522.00	3845	20230620	-55.86	1469	20231031	15.52	1728	-1.79	20240103	1667	1.80	20240102	3845	-55.86	20230620	1469	15.52	20231031	0.14	N	223310	100	15 억	N	N	N	N
91	20240105	110930	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	8	2	0.47	10882915	6421	36.59	1690	1700	1690	2195	1183	1689	1694.89	36	1716	1702	1691	1677	1666	1697	1672	16	506	100	1110	1	1	15730371	267	-10.61	1.11	12	0.04	-160.00	1522.00	3845	20230620	-55.86	1469	20231031	15.52	1728	-1.79	20240103	1667	1.80	20240102	3845	-55.86	20230620	1469	15.52	20231031	0.14	N	223310	100	15 억	N	N	N	N
92	20240105	100933	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	10	2	0.59	10555284	6228	35.49	1690	1700	1690	2195	1183	1689	1694.81	200	1716	1702	1691	1677	1666	1697	1672	16	506	100	1110	1	1	15730371	267	-10.62	1.12	12	0.04	-160.00	1522.00	3845	20230620	-55.81	1469	20231031	15.66	1728	-1.68	20240103	1667	1.92	20240102	3845	-55.81	20230620	1469	15.66	20231031	0.14	N	223310	100	15 억	N	N	N	N
93	20240105	090930	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	8	2	0.47	4502912	2664	15.18	1690	1697	1690	2195	1183	1689	1690.28	512	1716	1702	1691	1677	1666	1697	1672	16	506	100	1110	1	1	15730371	267	-10.61	1.11	12	0.02	-160.00	1522.00	3845	20230620	-55.86	1469	20231031	15.52	1728	-1.79	20240103	1667	1.80	20240102	3845	-55.86	20230620	1469	15.52	20231031	0.14	N	223310	100	15 억	N	N	N	N
94	20240104	160927	57	100.00	KOSDAQ	유통	N	N	N	N	N	1689	-15	5	-0.88	29685673	17550	72.06	1704	1705	1680	2215	1193	1704	1691.49	-1807	1745	1724	1707	1686	1669	1735	1697	16	511	100	1120	1	1	15730371	266	-10.56	1.11	12	0.11	-160.00	1522.00	3845	20230620	-56.07	1469	20231031	14.98	1728	-2.26	20240103	1667	1.32	20240102	3845	-56.07	20230620	1469	14.98	20231031	0.14	N	223310	100	15 억	N	N	N	N
95	20240104	150929	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	-16	5	-0.94	28912111	17092	70.18	1704	1705	1680	2215	1193	1704	1691.56	-1814	1745	1724	1707	1686	1669	1735	1697	16	511	100	1120	1	1	15730371	266	-10.55	1.11	12	0.11	-160.00	1522.00	3845	20230620	-56.10	1469	20231031	14.91	1728	-2.31	20240103	1667	1.26	20240102	3845	-56.10	20230620	1469	14.91	20231031	0.14	N	223310	100	15 억	N	N	N	N
96	20240104	140930	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-24	5	-1.41	19790988	11691	48.00	1704	1705	1680	2215	1193	1704	1692.84	-1517	1745	1724	1707	1686	1669	1735	1697	16	511	100	1120	1	1	15730371	264	-10.50	1.10	12	0.07	-160.00	1522.00	3845	20230620	-56.31	1469	20231031	14.36	1728	-2.78	20240103	1667	0.78	20240102	3845	-56.31	20230620	1469	14.36	20231031	0.14	N	223310	100	15 억	N	N	N	N
97	20240104	130929	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	-21	5	-1.23	16579691	9781	40.16	1704	1705	1682	2215	1193	1704	1695.09	-1511	1745	1724	1707	1686	1669	1735	1697	16	511	100	1120	1	1	15730371	265	-10.52	1.11	12	0.06	-160.00	1522.00	3845	20230620	-56.23	1469	20231031	14.57	1728	-2.60	20240103	1667	0.96	20240102	3845	-56.23	20230620	1469	14.57	20231031	0.14	N	223310	100	15 억	N	N	N	N
98	20240104	120927	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	-16	5	-0.94	15619019	9211	37.82	1704	1705	1682	2215	1193	1704	1695.69	-1338	1745	1724	1707	1686	1669	1735	1697	16	511	100	1120	1	1	15730371	266	-10.55	1.11	12	0.06	-160.00	1522.00	3845	20230620	-56.10	1469	20231031	14.91	1728	-2.31	20240103	1667	1.26	20240102	3845	-56.10	20230620	1469	14.91	20231031	0.14	N	223310	100	15 억	N	N	N	N
99	20240104	110927	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	-16	5	-0.94	14600346	8607	35.34	1704	1705	1687	2215	1193	1704	1696.33	-1192	1745	1724	1707	1686	1669	1735	1697	16	511	100	1120	1	1	15730371	266	-10.55	1.11	12	0.05	-160.00	1522.00	3845	20230620	-56.10	1469	20231031	14.91	1728	-2.31	20240103	1667	1.26	20240102	3845	-56.10	20230620	1469	14.91	20231031	0.14	N	223310	100	15 억	N	N	N	N
100	20240104	100926	57	100.00	KOSDAQ	유통	N	N	N	N	N	1689	-15	5	-0.88	11452002	6741	27.68	1704	1705	1687	2215	1193	1704	1698.86	-586	1745	1724	1707	1686	1669	1735	1697	16	511	100	1120	1	1	15730371	266	-10.56	1.11	12	0.04	-160.00	1522.00	3845	20230620	-56.07	1469	20231031	14.98	1728	-2.26	20240103	1667	1.32	20240102	3845	-56.07	20230620	1469	14.98	20231031	0.14	N	223310	100	15 억	N	N	N	N
101	20240104	090930	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	1	2	0.06	9422419	5540	22.75	1704	1705	1687	2215	1193	1704	1700.80	-1056	1745	1724	1707	1686	1669	1735	1697	16	511	100	1120	1	1	15730371	268	-10.66	1.12	12	0.04	-160.00	1522.00	3845	20230620	-55.66	1469	20231031	16.07	1728	-1.33	20240103	1667	2.28	20240102	3845	-55.66	20230620	1469	16.07	20231031	0.14	N	223310	100	15 억	N	N	N	N
102	20240103	160926	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	14	2	0.83	41378748	24355	53.42	1690	1728	1690	2195	1183	1690	1698.98	995	1748	1719	1693	1664	1638	1733	1678	16	505	100	1110	1	1	15730371	268	-10.65	1.12	12	0.15	-160.00	1522.00	3845	20230620	-55.68	1469	20231031	16.00	1728	-1.39	20240103	1667	2.22	20240102	3845	-55.68	20230620	1469	16.00	20231031	0.03	N	223310	100	15 억	N	N	N	N
103	20240103	150924	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	14	2	0.83	37673820	22173	48.64	1690	1728	1690	2195	1183	1690	1699.09	-249	1748	1719	1693	1664	1638	1733	1678	16	505	100	1110	1	1	15730371	268	-10.65	1.12	12	0.14	-160.00	1522.00	3845	20230620	-55.68	1469	20231031	16.00	1728	-1.39	20240103	1667	2.22	20240102	3845	-55.68	20230620	1469	16.00	20231031	0.03	N	223310	100	15 억	N	N	N	N
104	20240103	140921	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	14	2	0.83	34095402	20071	44.03	1690	1728	1690	2195	1183	1690	1698.74	-266	1748	1719	1693	1664	1638	1733	1678	16	505	100	1110	1	1	15730371	268	-10.65	1.12	12	0.13	-160.00	1522.00	3845	20230620	-55.68	1469	20231031	16.00	1728	-1.39	20240103	1667	2.22	20240102	3845	-55.68	20230620	1469	16.00	20231031	0.03	N	223310	100	15 억	N	N	N	N
105	20240103	130924	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	10	2	0.59	30020491	17673	38.77	1690	1728	1690	2195	1183	1690	1698.66	-365	1748	1719	1693	1664	1638	1733	1678	16	505	100	1110	1	1	15730371	267	-10.62	1.12	12	0.11	-160.00	1522.00	3845	20230620	-55.79	1469	20231031	15.72	1728	-1.62	20240103	1667	1.98	20240102	3845	-55.79	20230620	1469	15.72	20231031	0.03	N	223310	100	15 억	N	N	N	N
106	20240103	120927	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	3	2	0.18	23663555	13924	30.54	1690	1728	1690	2195	1183	1690	1699.48	-585	1748	1719	1693	1664	1638	1733	1678	16	505	100	1110	1	1	15730371	266	-10.58	1.11	12	0.09	-160.00	1522.00	3845	20230620	-55.97	1469	20231031	15.25	1728	-2.03	20240103	1667	1.56	20240102	3845	-55.97	20230620	1469	15.25	20231031	0.03	N	223310	100	15 억	N	N	N	N
107	20240103	110923	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	19	2	1.12	17905051	10538	23.11	1690	1728	1690	2195	1183	1690	1699.09	-566	1748	1719	1693	1664	1638	1733	1678	16	505	100	1110	1	1	15730371	269	-10.68	1.12	12	0.07	-160.00	1522.00	3845	20230620	-55.55	1469	20231031	16.34	1728	-1.10	20240103	1667	2.52	20240102	3845	-55.55	20230620	1469	16.34	20231031	0.03	N	223310	100	15 억	N	N	N	N
108	20240103	100923	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	5	2	0.30	13956977	8228	18.05	1690	1728	1690	2195	1183	1690	1696.28	55	1748	1719	1693	1664	1638	1733	1678	16	505	100	1110	1	1	15730371	267	-10.59	1.11	12	0.05	-160.00	1522.00	3845	20230620	-55.92	1469	20231031	15.38	1728	-1.91	20240103	1667	1.68	20240102	3845	-55.92	20230620	1469	15.38	20231031	0.03	N	223310	100	15 억	N	N	N	N
109	20240103	090923	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	5	2	0.30	7198293	4259	9.34	1690	1695	1690	2195	1183	1690	1690.14	-259	1748	1719	1693	1664	1638	1733	1678	16	505	100	1110	1	1	15730371	267	-10.59	1.11	12	0.03	-160.00	1522.00	3845	20230620	-55.92	1469	20231031	15.38	1722	-1.57	20240102	1667	1.68	20240102	3845	-55.92	20230620	1469	15.38	20231031	0.03	N	223310	100	15 억	N	N	N	N
110	20240102	160921	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	14	2	0.84	77310369	45590	104.22	1676	1722	1667	2175	1174	1676	1695.77	660	1706	1691	1662	1647	1618	1698	1654	16	499	100	1100	1	1	15730371	266	-10.56	1.11	12	0.29	-160.00	1522.00	3845	20230620	-56.05	1469	20231031	15.04	1722	-1.86	20240102	1667	1.38	20240102	3845	-56.05	20230620	1469	15.04	20231031	0.03	N	223310	100	15 억	N	N	N	N
111	20240102	150921	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	15	2	0.89	73850285	43543	99.54	1676	1722	1667	2175	1174	1676	1696.03	610	1706	1691	1662	1647	1618	1698	1654	16	499	100	1100	1	1	15730371	266	-10.57	1.11	12	0.28	-160.00	1522.00	3845	20230620	-56.02	1469	20231031	15.11	1722	-1.80	20240102	1667	1.44	20240102	3845	-56.02	20230620	1469	15.11	20231031	0.03	N	223310	100	15 억	N	N	N	N
112	20240102	140922	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	15	2	0.89	69105511	40738	93.12	1676	1722	1667	2175	1174	1676	1696.34	408	1706	1691	1662	1647	1618	1698	1654	16	499	100	1100	1	1	15730371	266	-10.57	1.11	12	0.26	-160.00	1522.00	3845	20230620	-56.02	1469	20231031	15.11	1722	-1.80	20240102	1667	1.44	20240102	3845	-56.02	20230620	1469	15.11	20231031	0.03	N	223310	100	15 억	N	N	N	N
113	20240102	130916	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	21	2	1.25	59034390	34793	79.53	1676	1722	1667	2175	1174	1676	1696.73	245	1706	1691	1662	1647	1618	1698	1654	16	499	100	1100	1	1	15730371	267	-10.61	1.11	12	0.22	-160.00	1522.00	3845	20230620	-55.86	1469	20231031	15.52	1722	-1.45	20240102	1667	1.80	20240102	3845	-55.86	20230620	1469	15.52	20231031	0.03	N	223310	100	15 억	N	N	N	N
114	20240102	120915	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	32	2	1.91	53634186	31614	72.27	1676	1722	1667	2175	1174	1676	1696.53	-92	1706	1691	1662	1647	1618	1698	1654	16	499	100	1100	1	1	15730371	269	-10.68	1.12	12	0.20	-160.00	1522.00	3845	20230620	-55.58	1469	20231031	16.27	1722	-0.81	20240102	1667	2.46	20240102	3845	-55.58	20230620	1469	16.27	20231031	0.03	N	223310	100	15 억	N	N	N	N
115	20240102	110915	57	100.00	KOSDAQ	유통	N	N	N	N	N	1713	37	2	2.21	43890810	25943	59.30	1676	1720	1667	2175	1174	1676	1691.82	-342	1706	1691	1662	1647	1618	1698	1654	16	499	100	1100	1	1	15730371	269	-10.71	1.13	12	0.16	-160.00	1522.00	3845	20230620	-55.45	1469	20231031	16.61	1720	-0.41	20240102	1667	2.76	20240102	3845	-55.45	20230620	1469	16.61	20231031	0.03	N	223310	100	15 억	N	N	N	N
116	20240102	100906	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	15	2	0.89	11005031	6564	15.00	1676	1691	1667	2175	1174	1676	1676.57	-541	1706	1691	1662	1647	1618	1698	1654	16	499	100	1100	1	1	15730371	266	-10.57	1.11	12	0.04	-160.00	1522.00	3845	20230620	-56.02	1469	20231031	15.11	1691	0.00	20240102	1667	1.44	20240102	3845	-56.02	20230620	1469	15.11	20231031	0.03	N	223310	100	15 억	N	N	N	N
117	20240102	090855	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	0	3	0.00	0	0	0.00	0	0	0	2175	1174	1676	0.00	0	1706	1691	1662	1647	1618	1698	1654	16	499	100	1100	1	1	15730371	264	-10.47	1.10	12	0.00	-160.00	1522.00	3845	20230620	-56.41	1469	20231031	14.09	0	0.00	0	0	0.00	0	3845	-56.41	20230620	1469	14.09	20231031	0.03	N	223310	100	15 억	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History