KissMeData/001000/price/prices-20240101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	120114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1564	-6	5	-0.38	21434575	13779	28.25	1551	1568	1550	2040	1099	1570	1555.60	3.89	493	1631	1600	1575	1544	1519	1588	1532	24	470	100	1060	1	1	24277540	380	-1564.00	2.47	12	0.06	-1.00	634.00	2530	20230421	-38.18	1536	20231226	1.82	1747	-10.48	20240117	1550	0.90	20240123	2530	-38.18	20230421	1536	1.82	20231226	0.68	N	001000	100	24 억	944882	N	N	N	N
3	20240123	110114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-5	5	-0.32	10999572	7066	14.49	1551	1568	1551	2040	1099	1570	1556.69	3.89	1139	1631	1600	1575	1544	1519	1588	1532	24	470	100	1060	1	1	24277540	380	-1565.00	2.47	12	0.03	-1.00	634.00	2530	20230421	-38.14	1536	20231226	1.89	1747	-10.42	20240117	1550	0.97	20240122	2530	-38.14	20230421	1536	1.89	20231226	0.68	N	001000	100	24 억	944882	N	N	N	N
4	20240123	100114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1566	-4	5	-0.25	9205038	5915	12.13	1551	1568	1551	2040	1099	1570	1556.22	3.89	1295	1631	1600	1575	1544	1519	1588	1532	24	470	100	1060	1	1	24277540	380	-1566.00	2.47	12	0.02	-1.00	634.00	2530	20230421	-38.10	1536	20231226	1.95	1747	-10.36	20240117	1550	1.03	20240122	2530	-38.10	20230421	1536	1.95	20231226	0.68	N	001000	100	24 억	944882	N	N	N	N
5	20240123	090114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1552	-18	5	-1.15	961651	620	1.27	1551	1552	1551	2040	1099	1570	1551.05	3.89	-76	1631	1600	1575	1544	1519	1588	1532	24	470	100	1060	1	1	24277540	377	-1552.00	2.45	12	0.00	-1.00	634.00	2530	20230421	-38.66	1536	20231226	1.04	1747	-11.16	20240117	1550	0.13	20240122	2530	-38.66	20230421	1536	1.04	20231226	0.68	N	001000	100	24 억	944882	N	N	N	N
6	20240119	160114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	-11	5	-0.69	134555416	84317	111.87	1601	1601	1583	2080	1121	1601	1595.83	3.91	-2349	1661	1631	1601	1571	1541	1616	1556	24	479	100	1080	1	1	24277540	386	-1590.00	2.51	12	0.35	-1.00	634.00	2530	20230421	-37.15	1536	20231226	3.52	1747	-8.99	20240117	1571	1.21	20240118	2530	-37.15	20230421	1536	3.52	20231226	0.70	N	001000	100	24 억	948790	N	N	N	N
7	20240119	150114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	-6	5	-0.37	122088661	76479	101.47	1601	1601	1583	2080	1121	1601	1596.37	3.91	-2612	1661	1631	1601	1571	1541	1616	1556	24	479	100	1080	1	1	24277540	387	-1595.00	2.52	12	0.32	-1.00	634.00	2530	20230421	-36.96	1536	20231226	3.84	1747	-8.70	20240117	1571	1.53	20240118	2530	-36.96	20230421	1536	3.84	20231226	0.70	N	001000	100	24 억	948790	N	N	N	N
8	20240119	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1589	-12	5	-0.75	109420149	68506	90.89	1601	1601	1589	2080	1121	1601	1597.23	3.91	-1059	1661	1631	1601	1571	1541	1616	1556	24	479	100	1080	1	1	24277540	386	-1589.00	2.51	12	0.28	-1.00	634.00	2530	20230421	-37.19	1536	20231226	3.45	1747	-9.04	20240117	1571	1.15	20240118	2530	-37.19	20230421	1536	3.45	20231226	0.70	N	001000	100	24 억	948790	N	N	N	N
9	20240119	130114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	-2	5	-0.12	84341719	52749	69.98	1601	1601	1592	2080	1121	1601	1598.93	3.91	-808	1661	1631	1601	1571	1541	1616	1556	24	479	100	1080	1	1	24277540	388	-1599.00	2.52	12	0.22	-1.00	634.00	2530	20230421	-36.80	1536	20231226	4.10	1747	-8.47	20240117	1571	1.78	20240118	2530	-36.80	20230421	1536	4.10	20231226	0.70	N	001000	100	24 억	948790	N	N	N	N
10	20240119	120114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1596	-5	5	-0.31	72569194	45375	60.20	1601	1601	1592	2080	1121	1601	1599.32	3.91	433	1661	1631	1601	1571	1541	1616	1556	24	479	100	1080	1	1	24277540	387	-1596.00	2.52	12	0.19	-1.00	634.00	2530	20230421	-36.92	1536	20231226	3.91	1747	-8.64	20240117	1571	1.59	20240118	2530	-36.92	20230421	1536	3.91	20231226	0.70	N	001000	100	24 억	948790	N	N	N	N
11	20240119	110114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	-1	5	-0.06	61146072	38233	50.73	1601	1601	1592	2080	1121	1601	1599.30	3.91	456	1661	1631	1601	1571	1541	1616	1556	24	479	100	1080	1	1	24277540	388	-1600.00	2.52	12	0.16	-1.00	634.00	2530	20230421	-36.76	1536	20231226	4.17	1747	-8.41	20240117	1571	1.85	20240118	2530	-36.76	20230421	1536	4.17	20231226	0.70	N	001000	100	24 억	948790	N	N	N	N
12	20240119	100114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	-1	5	-0.06	52839576	33040	43.84	1601	1601	1592	2080	1121	1601	1599.26	3.91	456	1661	1631	1601	1571	1541	1616	1556	24	479	100	1080	1	1	24277540	388	-1600.00	2.52	12	0.14	-1.00	634.00	2530	20230421	-36.76	1536	20231226	4.17	1747	-8.41	20240117	1571	1.85	20240118	2530	-36.76	20230421	1536	4.17	20231226	0.70	N	001000	100	24 억	948790	N	N	N	N
13	20240119	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	0	3	0.00	968605	605	0.80	1601	1601	1601	2080	1121	1601	1601.00	3.91	-90	1661	1631	1601	1571	1541	1616	1556	24	479	100	1080	1	1	24277540	389	-1601.00	2.53	12	0.00	-1.00	634.00	2530	20230421	-36.72	1536	20231226	4.23	1747	-8.36	20240117	1571	1.91	20240118	2530	-36.72	20230421	1536	4.23	20231226	0.70	N	001000	100	24 억	948790	N	N	N	N
14	20240118	160114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	-30	5	-1.84	120658291	75371	26.97	1631	1631	1571	2120	1142	1631	1600.84	3.91	-994	1797	1713	1663	1579	1529	1756	1622	24	489	100	1100	1	1	24277540	389	-1601.00	2.53	12	0.31	-1.00	634.00	2530	20230421	-36.72	1536	20231226	4.23	1747	-8.36	20240117	1571	1.91	20240118	2530	-36.72	20230421	1536	4.23	20231226	0.70	N	001000	100	24 억	949933	N	N	N	N
15	20240118	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	-32	5	-1.96	112230783	70105	25.08	1631	1631	1571	2120	1142	1631	1600.87	3.91	-847	1797	1713	1663	1579	1529	1756	1622	24	489	100	1100	1	1	24277540	388	-1599.00	2.52	12	0.29	-1.00	634.00	2530	20230421	-36.80	1536	20231226	4.10	1747	-8.47	20240117	1571	1.78	20240118	2530	-36.80	20230421	1536	4.10	20231226	0.70	N	001000	100	24 억	949933	N	N	N	N
16	20240118	140114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1608	-23	5	-1.41	102776870	64200	22.97	1631	1631	1571	2120	1142	1631	1600.86	3.91	154	1797	1713	1663	1579	1529	1756	1622	24	489	100	1100	1	1	24277540	390	-1608.00	2.54	12	0.26	-1.00	634.00	2530	20230421	-36.44	1536	20231226	4.69	1747	-7.96	20240117	1571	2.36	20240118	2530	-36.44	20230421	1536	4.69	20231226	0.70	N	001000	100	24 억	949933	N	N	N	N
17	20240118	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1606	-25	5	-1.53	93225560	58237	20.84	1631	1631	1571	2120	1142	1631	1600.77	3.91	730	1797	1713	1663	1579	1529	1756	1622	24	489	100	1100	1	1	24277540	390	-1606.00	2.53	12	0.24	-1.00	634.00	2530	20230421	-36.52	1536	20231226	4.56	1747	-8.07	20240117	1571	2.23	20240118	2530	-36.52	20230421	1536	4.56	20231226	0.70	N	001000	100	24 억	949933	N	N	N	N
18	20240118	120114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	-31	5	-1.90	88791204	55469	19.85	1631	1631	1571	2120	1142	1631	1600.71	3.91	-969	1797	1713	1663	1579	1529	1756	1622	24	489	100	1100	1	1	24277540	388	-1600.00	2.52	12	0.23	-1.00	634.00	2530	20230421	-36.76	1536	20231226	4.17	1747	-8.41	20240117	1571	1.85	20240118	2530	-36.76	20230421	1536	4.17	20231226	0.70	N	001000	100	24 억	949933	N	N	N	N
19	20240118	110114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1607	-24	5	-1.47	83514457	52184	18.67	1631	1631	1571	2120	1142	1631	1600.35	3.91	-798	1797	1713	1663	1579	1529	1756	1622	24	489	100	1100	1	1	24277540	390	-1607.00	2.53	12	0.21	-1.00	634.00	2530	20230421	-36.48	1536	20231226	4.62	1747	-8.01	20240117	1571	2.29	20240118	2530	-36.48	20230421	1536	4.62	20231226	0.70	N	001000	100	24 억	949933	N	N	N	N
20	20240118	100114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1618	-13	5	-0.80	56506340	35321	12.64	1631	1631	1571	2120	1142	1631	1599.75	3.91	-209	1797	1713	1663	1579	1529	1756	1622	24	489	100	1100	1	1	24277540	393	-1618.00	2.55	12	0.15	-1.00	634.00	2530	20230421	-36.05	1536	20231226	5.34	1747	-7.38	20240117	1571	2.99	20240118	2530	-36.05	20230421	1536	5.34	20231226	0.70	N	001000	100	24 억	949933	N	N	N	N
21	20240118	090114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-1	5	-0.06	1878908	1152	0.41	1631	1631	1630	2120	1142	1631	1631.00	3.91	175	1797	1713	1663	1579	1529	1756	1622	24	489	100	1100	1	1	24277540	396	-1630.00	2.57	12	0.00	-1.00	634.00	2530	20230421	-35.57	1536	20231226	6.12	1747	-6.70	20240117	1605	1.56	20240115	2530	-35.57	20230421	1536	6.12	20231226	0.70	N	001000	100	24 억	949933	N	N	N	N
22	20240117	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1631	6	2	0.37	469914005	279505	1127.45	1620	1747	1613	2110	1138	1625	1681.44	3.97	-14730	1645	1635	1624	1614	1603	1640	1619	24	485	100	1100	1	1	24277540	396	-1631.00	2.57	12	1.15	-1.00	634.00	2530	20230421	-35.53	1536	20231226	6.18	1747	-6.64	20240117	1605	1.62	20240115	2530	-35.53	20230421	1536	6.18	20231226	0.70	N	001000	100	24 억	964418	N	N	N	N
23	20240117	150114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	10	2	0.62	456954660	271575	1095.46	1620	1747	1613	2110	1138	1625	1682.61	3.97	-14993	1645	1635	1624	1614	1603	1640	1619	24	485	100	1100	1	1	24277540	397	-1635.00	2.58	12	1.12	-1.00	634.00	2530	20230421	-35.38	1536	20231226	6.45	1747	-6.41	20240117	1605	1.87	20240115	2530	-35.38	20230421	1536	6.45	20231226	0.70	N	001000	100	24 억	964418	N	N	N	N
24	20240117	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1656	31	2	1.91	445711064	264697	1067.71	1620	1747	1613	2110	1138	1625	1683.85	3.97	-17680	1645	1635	1624	1614	1603	1640	1619	24	485	100	1100	1	1	24277540	402	-1656.00	2.61	12	1.09	-1.00	634.00	2530	20230421	-34.55	1536	20231226	7.81	1747	-5.21	20240117	1605	3.18	20240115	2530	-34.55	20230421	1536	7.81	20231226	0.70	N	001000	100	24 억	964418	N	N	N	N
25	20240117	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1644	19	2	1.17	427038650	253379	1022.06	1620	1747	1613	2110	1138	1625	1685.38	3.97	-13577	1645	1635	1624	1614	1603	1640	1619	24	485	100	1100	1	1	24277540	399	-1644.00	2.59	12	1.04	-1.00	634.00	2530	20230421	-35.02	1536	20231226	7.03	1747	-5.90	20240117	1605	2.43	20240115	2530	-35.02	20230421	1536	7.03	20231226	0.70	N	001000	100	24 억	964418	N	N	N	N
26	20240117	120114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	30	2	1.85	389808332	230895	931.37	1620	1747	1613	2110	1138	1625	1688.25	3.97	-13503	1645	1635	1624	1614	1603	1640	1619	24	485	100	1100	1	1	24277540	402	-1655.00	2.61	12	0.95	-1.00	634.00	2530	20230421	-34.58	1536	20231226	7.75	1747	-5.27	20240117	1605	3.12	20240115	2530	-34.58	20230421	1536	7.75	20231226	0.70	N	001000	100	24 억	964418	N	N	N	N
27	20240117	110114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	32	2	1.97	351869494	208038	839.17	1620	1747	1613	2110	1138	1625	1691.37	3.97	-12837	1645	1635	1624	1614	1603	1640	1619	24	485	100	1100	1	1	24277540	402	-1657.00	2.61	12	0.86	-1.00	634.00	2530	20230421	-34.51	1536	20231226	7.88	1747	-5.15	20240117	1605	3.24	20240115	2530	-34.51	20230421	1536	7.88	20231226	0.70	N	001000	100	24 억	964418	N	N	N	N
28	20240117	100113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	45	2	2.77	317842284	187579	756.64	1620	1747	1613	2110	1138	1625	1694.44	3.97	-11279	1645	1635	1624	1614	1603	1640	1619	24	485	100	1100	1	1	24277540	405	-1670.00	2.63	12	0.77	-1.00	634.00	2530	20230421	-33.99	1536	20231226	8.72	1747	-4.41	20240117	1605	4.05	20240115	2530	-33.99	20230421	1536	8.72	20231226	0.70	N	001000	100	24 억	964418	N	N	N	N
29	20240117	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	-9	5	-0.55	21056	13	0.05	1620	1620	1616	2110	1138	1625	1619.69	3.97	-1	1645	1635	1624	1614	1603	1640	1619	24	485	100	1100	1	1	24277540	392	-1616.00	2.55	12	0.00	-1.00	634.00	2530	20230421	-36.13	1536	20231226	5.21	1687	-4.21	20240103	1605	0.69	20240115	2530	-36.13	20230421	1536	5.21	20231226	0.70	N	001000	100	24 억	964418	N	N	N	N
30	20240116	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	11	2	0.68	35367616	21791	110.15	1614	1634	1613	2095	1130	1614	1623.04	3.99	-3186	1661	1637	1621	1597	1581	1649	1609	24	481	100	1090	1	1	24277540	395	-1625.00	2.56	12	0.09	-1.00	634.00	2530	20230421	-35.77	1536	20231226	5.79	1687	-3.68	20240103	1605	1.25	20240115	2530	-35.77	20230421	1536	5.79	20231226	0.72	N	001000	100	24 억	967604	N	N	N	N
31	20240116	150114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	8	2	0.50	32585947	20073	101.47	1614	1634	1613	2095	1130	1614	1623.37	3.99	-3248	1661	1637	1621	1597	1581	1649	1609	24	481	100	1090	1	1	24277540	394	-1622.00	2.56	12	0.08	-1.00	634.00	2530	20230421	-35.89	1536	20231226	5.60	1687	-3.85	20240103	1605	1.06	20240115	2530	-35.89	20230421	1536	5.60	20231226	0.72	N	001000	100	24 억	967604	N	N	N	N
32	20240116	140114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	2	2	0.12	31938947	19673	99.44	1614	1634	1613	2095	1130	1614	1623.49	3.99	-3248	1661	1637	1621	1597	1581	1649	1609	24	481	100	1090	1	1	24277540	392	-1616.00	2.55	12	0.08	-1.00	634.00	2530	20230421	-36.13	1536	20231226	5.21	1687	-4.21	20240103	1605	0.69	20240115	2530	-36.13	20230421	1536	5.21	20231226	0.72	N	001000	100	24 억	967604	N	N	N	N
33	20240116	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	8	2	0.50	27803354	17120	86.54	1614	1634	1613	2095	1130	1614	1624.03	3.99	-3248	1661	1637	1621	1597	1581	1649	1609	24	481	100	1090	1	1	24277540	394	-1622.00	2.56	12	0.07	-1.00	634.00	2530	20230421	-35.89	1536	20231226	5.60	1687	-3.85	20240103	1605	1.06	20240115	2530	-35.89	20230421	1536	5.60	20231226	0.72	N	001000	100	24 억	967604	N	N	N	N
34	20240116	120113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1626	12	2	0.74	24566891	15118	76.42	1614	1634	1613	2095	1130	1614	1625.01	3.99	-3167	1661	1637	1621	1597	1581	1649	1609	24	481	100	1090	1	1	24277540	395	-1626.00	2.56	12	0.06	-1.00	634.00	2530	20230421	-35.73	1536	20231226	5.86	1687	-3.62	20240103	1605	1.31	20240115	2530	-35.73	20230421	1536	5.86	20231226	0.72	N	001000	100	24 억	967604	N	N	N	N
35	20240116	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1619	5	2	0.31	23271499	14319	72.38	1614	1634	1613	2095	1130	1614	1625.22	3.99	-3304	1661	1637	1621	1597	1581	1649	1609	24	481	100	1090	1	1	24277540	393	-1619.00	2.55	12	0.06	-1.00	634.00	2530	20230421	-36.01	1536	20231226	5.40	1687	-4.03	20240103	1605	0.87	20240115	2530	-36.01	20230421	1536	5.40	20231226	0.72	N	001000	100	24 억	967604	N	N	N	N
36	20240116	100114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	14	2	0.87	16346844	10065	50.88	1614	1634	1613	2095	1130	1614	1624.13	3.99	-3312	1661	1637	1621	1597	1581	1649	1609	24	481	100	1090	1	1	24277540	395	-1628.00	2.57	12	0.04	-1.00	634.00	2530	20230421	-35.65	1536	20231226	5.99	1687	-3.50	20240103	1605	1.43	20240115	2530	-35.65	20230421	1536	5.99	20231226	0.72	N	001000	100	24 억	967604	N	N	N	N
37	20240116	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1614	0	3	0.00	14526	9	0.05	1614	1614	1614	2095	1130	1614	1614.00	3.99	-1	1661	1637	1621	1597	1581	1649	1609	24	481	100	1090	1	1	24277540	392	-1614.00	2.55	12	0.00	-1.00	634.00	2530	20230421	-36.21	1536	20231226	5.08	1687	-4.33	20240103	1605	0.56	20240115	2530	-36.21	20230421	1536	5.08	20231226	0.72	N	001000	100	24 억	967604	N	N	N	N
38	20240115	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1614	-11	5	-0.68	31871606	19783	98.73	1605	1645	1605	2110	1138	1625	1611.06	3.99	-888	1651	1637	1629	1615	1607	1634	1612	24	485	100	1100	1	1	24277540	392	-1614.00	2.55	12	0.08	-1.00	634.00	2530	20230421	-36.21	1536	20231226	5.08	1687	-4.33	20240103	1605	0.56	20240115	2530	-36.21	20230421	1536	5.08	20231226	0.71	N	001000	100	24 억	968498	N	N	N	N
39	20240115	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1613	-12	5	-0.74	29793151	18495	92.30	1605	1645	1605	2110	1138	1625	1610.88	3.99	-570	1651	1637	1629	1615	1607	1634	1612	24	485	100	1100	1	1	24277540	392	-1613.00	2.54	12	0.08	-1.00	634.00	2530	20230421	-36.25	1536	20231226	5.01	1687	-4.39	20240103	1605	0.50	20240115	2530	-36.25	20230421	1536	5.01	20231226	0.71	N	001000	100	24 억	968498	N	N	N	N
40	20240115	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1608	-17	5	-1.05	27414836	17018	84.93	1605	1645	1605	2110	1138	1625	1610.93	3.99	-574	1651	1637	1629	1615	1607	1634	1612	24	485	100	1100	1	1	24277540	390	-1608.00	2.54	12	0.07	-1.00	634.00	2530	20230421	-36.44	1536	20231226	4.69	1687	-4.68	20240103	1605	0.19	20240115	2530	-36.44	20230421	1536	4.69	20231226	0.71	N	001000	100	24 억	968498	N	N	N	N
41	20240115	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1612	-13	5	-0.80	22074933	13700	68.37	1605	1645	1605	2110	1138	1625	1611.31	3.99	-538	1651	1637	1629	1615	1607	1634	1612	24	485	100	1100	1	1	24277540	391	-1612.00	2.54	12	0.06	-1.00	634.00	2530	20230421	-36.28	1536	20231226	4.95	1687	-4.45	20240103	1605	0.44	20240115	2530	-36.28	20230421	1536	4.95	20231226	0.71	N	001000	100	24 억	968498	N	N	N	N
42	20240115	120113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1614	-11	5	-0.68	16919451	10503	52.42	1605	1645	1605	2110	1138	1625	1610.92	3.99	-405	1651	1637	1629	1615	1607	1634	1612	24	485	100	1100	1	1	24277540	392	-1614.00	2.55	12	0.04	-1.00	634.00	2530	20230421	-36.21	1536	20231226	5.08	1687	-4.33	20240103	1605	0.56	20240115	2530	-36.21	20230421	1536	5.08	20231226	0.71	N	001000	100	24 억	968498	N	N	N	N
43	20240115	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	-9	5	-0.55	15685445	9739	48.60	1605	1645	1605	2110	1138	1625	1610.58	3.99	-284	1651	1637	1629	1615	1607	1634	1612	24	485	100	1100	1	1	24277540	392	-1616.00	2.55	12	0.04	-1.00	634.00	2530	20230421	-36.13	1536	20231226	5.21	1687	-4.21	20240103	1605	0.69	20240115	2530	-36.13	20230421	1536	5.21	20231226	0.71	N	001000	100	24 억	968498	N	N	N	N
44	20240115	100113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	-10	5	-0.62	10777640	6702	33.45	1605	1645	1605	2110	1138	1625	1608.12	3.99	-377	1651	1637	1629	1615	1607	1634	1612	24	485	100	1100	1	1	24277540	392	-1615.00	2.55	12	0.03	-1.00	634.00	2530	20230421	-36.17	1536	20231226	5.14	1687	-4.27	20240103	1605	0.62	20240115	2530	-36.17	20230421	1536	5.14	20231226	0.71	N	001000	100	24 억	968498	N	N	N	N
45	20240115	090114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	20	2	1.23	6208588	3868	19.30	1605	1645	1605	2110	1138	1625	1605.12	3.99	-459	1651	1637	1629	1615	1607	1634	1612	24	485	100	1100	1	1	24277540	399	-1645.00	2.59	12	0.02	-1.00	634.00	2530	20230421	-34.98	1536	20231226	7.10	1687	-2.49	20240103	1605	2.49	20240115	2530	-34.98	20230421	1536	7.10	20231226	0.71	N	001000	100	24 억	968498	N	N	N	N
46	20240112	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	-15	5	-0.91	32632435	20037	133.73	1641	1643	1621	2130	1148	1640	1628.61	4.00	-3561	1654	1646	1639	1631	1624	1643	1628	24	490	100	1110	1	1	24277540	395	-1625.00	2.56	12	0.08	-1.00	634.00	2530	20230421	-35.77	1536	20231226	5.79	1687	-3.68	20240103	1617	0.49	20240108	2530	-35.77	20230421	1536	5.79	20231226	0.71	N	001000	100	24 억	971400	N	N	N	N
47	20240112	150114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1626	-14	5	-0.85	29097526	17862	119.22	1641	1643	1621	2130	1148	1640	1629.02	4.00	-3370	1654	1646	1639	1631	1624	1643	1628	24	490	100	1110	1	1	24277540	395	-1626.00	2.56	12	0.07	-1.00	634.00	2530	20230421	-35.73	1536	20231226	5.86	1687	-3.62	20240103	1617	0.56	20240108	2530	-35.73	20230421	1536	5.86	20231226	0.71	N	001000	100	24 억	971400	N	N	N	N
48	20240112	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	-15	5	-0.91	26285407	16132	107.67	1641	1643	1621	2130	1148	1640	1629.40	4.00	-3316	1654	1646	1639	1631	1624	1643	1628	24	490	100	1110	1	1	24277540	395	-1625.00	2.56	12	0.07	-1.00	634.00	2530	20230421	-35.77	1536	20231226	5.79	1687	-3.68	20240103	1617	0.49	20240108	2530	-35.77	20230421	1536	5.79	20231226	0.71	N	001000	100	24 억	971400	N	N	N	N
49	20240112	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	-15	5	-0.91	20649337	12666	84.54	1641	1643	1621	2130	1148	1640	1630.30	4.00	-2944	1654	1646	1639	1631	1624	1643	1628	24	490	100	1110	1	1	24277540	395	-1625.00	2.56	12	0.05	-1.00	634.00	2530	20230421	-35.77	1536	20231226	5.79	1687	-3.68	20240103	1617	0.49	20240108	2530	-35.77	20230421	1536	5.79	20231226	0.71	N	001000	100	24 억	971400	N	N	N	N
50	20240112	120113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	-11	5	-0.67	14826669	9087	60.65	1641	1643	1621	2130	1148	1640	1631.64	4.00	-3157	1654	1646	1639	1631	1624	1643	1628	24	490	100	1110	1	1	24277540	395	-1629.00	2.57	12	0.04	-1.00	634.00	2530	20230421	-35.61	1536	20231226	6.05	1687	-3.44	20240103	1617	0.74	20240108	2530	-35.61	20230421	1536	6.05	20231226	0.71	N	001000	100	24 억	971400	N	N	N	N
51	20240112	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	-4	5	-0.24	11327064	6950	46.39	1641	1643	1621	2130	1148	1640	1629.79	4.00	-1933	1654	1646	1639	1631	1624	1643	1628	24	490	100	1110	1	1	24277540	397	-1636.00	2.58	12	0.03	-1.00	634.00	2530	20230421	-35.34	1536	20231226	6.51	1687	-3.02	20240103	1617	1.18	20240108	2530	-35.34	20230421	1536	6.51	20231226	0.71	N	001000	100	24 억	971400	N	N	N	N
52	20240112	100113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	-4	5	-0.24	10532663	6464	43.14	1641	1643	1621	2130	1148	1640	1629.43	4.00	-1593	1654	1646	1639	1631	1624	1643	1628	24	490	100	1110	1	1	24277540	397	-1636.00	2.58	12	0.03	-1.00	634.00	2530	20230421	-35.34	1536	20231226	6.51	1687	-3.02	20240103	1617	1.18	20240108	2530	-35.34	20230421	1536	6.51	20231226	0.71	N	001000	100	24 억	971400	N	N	N	N
53	20240112	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	0	3	0.00	2230461	1360	9.08	1641	1641	1640	2130	1148	1640	1640.04	4.00	-1360	1654	1646	1639	1631	1624	1643	1628	24	490	100	1110	1	1	24277540	398	-1640.00	2.59	12	0.01	-1.00	634.00	2530	20230421	-35.18	1536	20231226	6.77	1687	-2.79	20240103	1617	1.42	20240108	2530	-35.18	20230421	1536	6.77	20231226	0.71	N	001000	100	24 억	971400	N	N	N	N
54	20240111	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	-2	5	-0.12	24555452	14983	84.88	1642	1647	1632	2130	1150	1642	1638.89	4.00	-582	1650	1645	1638	1633	1626	1648	1636	24	488	100	1110	1	1	24277540	398	-1640.00	2.59	12	0.06	-1.00	634.00	2530	20230421	-35.18	1536	20231226	6.77	1687	-2.79	20240103	1617	1.42	20240108	2530	-35.18	20230421	1536	6.77	20231226	0.72	N	001000	100	24 억	971871	N	N	N	N
55	20240111	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	-4	5	-0.24	22645442	13818	78.28	1642	1647	1632	2130	1150	1642	1638.84	4.00	-352	1650	1645	1638	1633	1626	1648	1636	24	488	100	1110	1	1	24277540	398	-1638.00	2.58	12	0.06	-1.00	634.00	2530	20230421	-35.26	1536	20231226	6.64	1687	-2.90	20240103	1617	1.30	20240108	2530	-35.26	20230421	1536	6.64	20231226	0.72	N	001000	100	24 억	971871	N	N	N	N
56	20240111	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	-7	5	-0.43	17665140	10771	61.02	1642	1647	1635	2130	1150	1642	1640.06	4.00	-336	1650	1645	1638	1633	1626	1648	1636	24	488	100	1110	1	1	24277540	397	-1635.00	2.58	12	0.04	-1.00	634.00	2530	20230421	-35.38	1536	20231226	6.45	1687	-3.08	20240103	1617	1.11	20240108	2530	-35.38	20230421	1536	6.45	20231226	0.72	N	001000	100	24 억	971871	N	N	N	N
57	20240111	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	-3	5	-0.18	12490686	7609	43.10	1642	1647	1637	2130	1150	1642	1641.57	4.00	-341	1650	1645	1638	1633	1626	1648	1636	24	488	100	1110	1	1	24277540	398	-1639.00	2.59	12	0.03	-1.00	634.00	2530	20230421	-35.22	1536	20231226	6.71	1687	-2.85	20240103	1617	1.36	20240108	2530	-35.22	20230421	1536	6.71	20231226	0.72	N	001000	100	24 억	971871	N	N	N	N
58	20240111	120113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	-4	5	-0.24	10769124	6558	37.15	1642	1647	1637	2130	1150	1642	1642.14	4.00	-341	1650	1645	1638	1633	1626	1648	1636	24	488	100	1110	1	1	24277540	398	-1638.00	2.58	12	0.03	-1.00	634.00	2530	20230421	-35.26	1536	20231226	6.64	1687	-2.90	20240103	1617	1.30	20240108	2530	-35.26	20230421	1536	6.64	20231226	0.72	N	001000	100	24 억	971871	N	N	N	N
59	20240111	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	3	2	0.18	8831340	5377	30.46	1642	1647	1641	2130	1150	1642	1642.43	4.00	-121	1650	1645	1638	1633	1626	1648	1636	24	488	100	1110	1	1	24277540	399	-1645.00	2.59	12	0.02	-1.00	634.00	2530	20230421	-34.98	1536	20231226	7.10	1687	-2.49	20240103	1617	1.73	20240108	2530	-34.98	20230421	1536	7.10	20231226	0.72	N	001000	100	24 억	971871	N	N	N	N
60	20240111	100113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	0	3	0.00	7107205	4327	24.51	1642	1647	1642	2130	1150	1642	1642.52	4.00	-44	1650	1645	1638	1633	1626	1648	1636	24	488	100	1110	1	1	24277540	399	-1642.00	2.59	12	0.02	-1.00	634.00	2530	20230421	-35.10	1536	20231226	6.90	1687	-2.67	20240103	1617	1.55	20240108	2530	-35.10	20230421	1536	6.90	20231226	0.72	N	001000	100	24 억	971871	N	N	N	N
61	20240111	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1644	2	2	0.12	577988	352	1.99	1642	1644	1642	2130	1150	1642	1642.01	4.00	-43	1650	1645	1638	1633	1626	1648	1636	24	488	100	1110	1	1	24277540	399	-1644.00	2.59	12	0.00	-1.00	634.00	2530	20230421	-35.02	1536	20231226	7.03	1687	-2.55	20240103	1617	1.67	20240108	2530	-35.02	20230421	1536	7.03	20231226	0.72	N	001000	100	24 억	971871	N	N	N	N
62	20240110	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	11	2	0.67	28929909	17653	149.63	1631	1643	1631	2120	1142	1631	1638.81	4.00	-180	1642	1636	1630	1624	1618	1639	1627	24	489	100	1100	1	1	24277540	399	-1642.00	2.59	12	0.07	-1.00	634.00	2530	20230421	-35.10	1536	20231226	6.90	1687	-2.67	20240103	1617	1.55	20240108	2530	-35.10	20230421	1536	6.90	20231226	0.71	N	001000	100	24 억	972031	N	N	N	N
63	20240110	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	9	2	0.55	26586553	16225	137.52	1631	1643	1631	2120	1142	1631	1638.62	4.00	-172	1642	1636	1630	1624	1618	1639	1627	24	489	100	1100	1	1	24277540	398	-1640.00	2.59	12	0.07	-1.00	634.00	2530	20230421	-35.18	1536	20231226	6.77	1687	-2.79	20240103	1617	1.42	20240108	2530	-35.18	20230421	1536	6.77	20231226	0.71	N	001000	100	24 억	972031	N	N	N	N
64	20240110	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	4	2	0.25	15877217	9691	82.14	1631	1643	1631	2120	1142	1631	1638.35	4.00	137	1642	1636	1630	1624	1618	1639	1627	24	489	100	1100	1	1	24277540	397	-1635.00	2.58	12	0.04	-1.00	634.00	2530	20230421	-35.38	1536	20231226	6.45	1687	-3.08	20240103	1617	1.11	20240108	2530	-35.38	20230421	1536	6.45	20231226	0.71	N	001000	100	24 억	972031	N	N	N	N
65	20240110	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	8	2	0.49	10938931	6674	56.57	1631	1643	1631	2120	1142	1631	1639.04	4.00	186	1642	1636	1630	1624	1618	1639	1627	24	489	100	1100	1	1	24277540	398	-1639.00	2.59	12	0.03	-1.00	634.00	2530	20230421	-35.22	1536	20231226	6.71	1687	-2.85	20240103	1617	1.36	20240108	2530	-35.22	20230421	1536	6.71	20231226	0.71	N	001000	100	24 억	972031	N	N	N	N
66	20240110	120113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	11	2	0.67	10824357	6604	55.98	1631	1643	1631	2120	1142	1631	1639.06	4.00	205	1642	1636	1630	1624	1618	1639	1627	24	489	100	1100	1	1	24277540	399	-1642.00	2.59	12	0.03	-1.00	634.00	2530	20230421	-35.10	1536	20231226	6.90	1687	-2.67	20240103	1617	1.55	20240108	2530	-35.10	20230421	1536	6.90	20231226	0.71	N	001000	100	24 억	972031	N	N	N	N
67	20240110	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1637	6	2	0.37	9183670	5603	47.49	1631	1643	1631	2120	1142	1631	1639.06	4.00	211	1642	1636	1630	1624	1618	1639	1627	24	489	100	1100	1	1	24277540	397	-1637.00	2.58	12	0.02	-1.00	634.00	2530	20230421	-35.30	1536	20231226	6.58	1687	-2.96	20240103	1617	1.24	20240108	2530	-35.30	20230421	1536	6.58	20231226	0.71	N	001000	100	24 억	972031	N	N	N	N
68	20240110	100113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	11	2	0.67	7160234	4366	37.01	1631	1643	1631	2120	1142	1631	1640.00	4.00	-206	1642	1636	1630	1624	1618	1639	1627	24	489	100	1100	1	1	24277540	399	-1642.00	2.59	12	0.02	-1.00	634.00	2530	20230421	-35.10	1536	20231226	6.90	1687	-2.67	20240103	1617	1.55	20240108	2530	-35.10	20230421	1536	6.90	20231226	0.71	N	001000	100	24 억	972031	N	N	N	N
69	20240110	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1631	0	3	0.00	393071	241	2.04	1631	1631	1631	2120	1142	1631	1631.00	4.00	-33	1642	1636	1630	1624	1618	1639	1627	24	489	100	1100	1	1	24277540	396	-1631.00	2.57	12	0.00	-1.00	634.00	2530	20230421	-35.53	1536	20231226	6.18	1687	-3.32	20240103	1617	0.87	20240108	2530	-35.53	20230421	1536	6.18	20231226	0.71	N	001000	100	24 억	972031	N	N	N	N
70	20240109	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1631	2	2	0.12	19227597	11798	43.19	1629	1636	1624	2115	1141	1629	1629.75	4.01	-1598	1658	1643	1630	1615	1602	1637	1609	24	486	100	1100	1	1	24277540	396	-1631.00	2.57	12	0.05	-1.00	634.00	2530	20230421	-35.53	1536	20231226	6.18	1687	-3.32	20240103	1617	0.87	20240108	2530	-35.53	20230421	1536	6.18	20231226	0.71	N	001000	100	24 억	973383	N	N	N	N
71	20240109	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	-4	5	-0.25	16166209	9922	36.32	1629	1636	1624	2115	1141	1629	1629.34	4.01	-1777	1658	1643	1630	1615	1602	1637	1609	24	486	100	1100	1	1	24277540	395	-1625.00	2.56	12	0.04	-1.00	634.00	2530	20230421	-35.77	1536	20231226	5.79	1687	-3.68	20240103	1617	0.49	20240108	2530	-35.77	20230421	1536	5.79	20231226	0.71	N	001000	100	24 억	973383	N	N	N	N
72	20240109	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	3	2	0.18	14371936	8818	32.28	1629	1636	1624	2115	1141	1629	1629.87	4.01	-2204	1658	1643	1630	1615	1602	1637	1609	24	486	100	1100	1	1	24277540	396	-1632.00	2.57	12	0.04	-1.00	634.00	2530	20230421	-35.49	1536	20231226	6.25	1687	-3.26	20240103	1617	0.93	20240108	2530	-35.49	20230421	1536	6.25	20231226	0.71	N	001000	100	24 억	973383	N	N	N	N
73	20240109	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	1	2	0.06	11453541	7027	25.72	1629	1636	1624	2115	1141	1629	1629.97	4.01	-2204	1658	1643	1630	1615	1602	1637	1609	24	486	100	1100	1	1	24277540	396	-1630.00	2.57	12	0.03	-1.00	634.00	2530	20230421	-35.57	1536	20231226	6.12	1687	-3.38	20240103	1617	0.80	20240108	2530	-35.57	20230421	1536	6.12	20231226	0.71	N	001000	100	24 억	973383	N	N	N	N
74	20240109	120113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	6	2	0.37	10330617	6340	23.21	1629	1636	1624	2115	1141	1629	1629.46	4.01	-2200	1658	1643	1630	1615	1602	1637	1609	24	486	100	1100	1	1	24277540	397	-1635.00	2.58	12	0.03	-1.00	634.00	2530	20230421	-35.38	1536	20231226	6.45	1687	-3.08	20240103	1617	1.11	20240108	2530	-35.38	20230421	1536	6.45	20231226	0.71	N	001000	100	24 억	973383	N	N	N	N
75	20240109	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1627	-2	5	-0.12	9596483	5889	21.56	1629	1636	1625	2115	1141	1629	1629.59	4.01	-2200	1658	1643	1630	1615	1602	1637	1609	24	486	100	1100	1	1	24277540	395	-1627.00	2.57	12	0.02	-1.00	634.00	2530	20230421	-35.69	1536	20231226	5.92	1687	-3.56	20240103	1617	0.62	20240108	2530	-35.69	20230421	1536	5.92	20231226	0.71	N	001000	100	24 억	973383	N	N	N	N
76	20240109	100113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	1	2	0.06	8382250	5144	18.83	1629	1636	1628	2115	1141	1629	1629.55	4.01	-1819	1658	1643	1630	1615	1602	1637	1609	24	486	100	1100	1	1	24277540	396	-1630.00	2.57	12	0.02	-1.00	634.00	2530	20230421	-35.57	1536	20231226	6.12	1687	-3.38	20240103	1617	0.80	20240108	2530	-35.57	20230421	1536	6.12	20231226	0.71	N	001000	100	24 억	973383	N	N	N	N
77	20240109	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	7	2	0.43	1237844	759	2.78	1629	1636	1629	2115	1141	1629	1632.12	4.01	-236	1658	1643	1630	1615	1602	1637	1609	24	486	100	1100	1	1	24277540	397	-1636.00	2.58	12	0.00	-1.00	634.00	2530	20230421	-35.34	1536	20231226	6.51	1687	-3.02	20240103	1617	1.18	20240108	2530	-35.34	20230421	1536	6.51	20231226	0.71	N	001000	100	24 억	973383	N	N	N	N
78	20240108	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	-11	5	-0.67	44347947	27316	235.42	1640	1645	1617	2130	1148	1640	1623.52	4.01	87	1648	1644	1637	1633	1626	1646	1635	24	490	100	1110	1	1	24277540	395	-1629.00	2.57	12	0.11	-1.00	634.00	2530	20230421	-35.61	1536	20231226	6.05	1687	-3.44	20240103	1617	0.74	20240108	2530	-35.61	20230421	1536	6.05	20231226	0.72	N	001000	100	24 억	973246	N	N	N	N
79	20240108	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	-15	5	-0.91	44198157	27224	234.63	1640	1645	1617	2130	1148	1640	1623.50	4.01	92	1648	1644	1637	1633	1626	1646	1635	24	490	100	1110	1	1	24277540	395	-1625.00	2.56	12	0.11	-1.00	634.00	2530	20230421	-35.77	1536	20231226	5.79	1687	-3.68	20240103	1617	0.49	20240108	2530	-35.77	20230421	1536	5.79	20231226	0.72	N	001000	100	24 억	973246	N	N	N	N
80	20240108	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1619	-21	5	-1.28	42648275	26269	226.40	1640	1645	1617	2130	1148	1640	1623.52	4.01	198	1648	1644	1637	1633	1626	1646	1635	24	490	100	1110	1	1	24277540	393	-1619.00	2.55	12	0.11	-1.00	634.00	2530	20230421	-36.01	1536	20231226	5.40	1687	-4.03	20240103	1617	0.12	20240108	2530	-36.01	20230421	1536	5.40	20231226	0.72	N	001000	100	24 억	973246	N	N	N	N
81	20240108	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	-20	5	-1.22	40214813	24767	213.45	1640	1645	1617	2130	1148	1640	1623.73	4.01	-415	1648	1644	1637	1633	1626	1646	1635	24	490	100	1110	1	1	24277540	393	-1620.00	2.56	12	0.10	-1.00	634.00	2530	20230421	-35.97	1536	20231226	5.47	1687	-3.97	20240103	1617	0.19	20240108	2530	-35.97	20230421	1536	5.47	20231226	0.72	N	001000	100	24 억	973246	N	N	N	N
82	20240108	120113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	-18	5	-1.10	38562382	23747	204.66	1640	1645	1617	2130	1148	1640	1623.88	4.01	-390	1648	1644	1637	1633	1626	1646	1635	24	490	100	1110	1	1	24277540	394	-1622.00	2.56	12	0.10	-1.00	634.00	2530	20230421	-35.89	1536	20231226	5.60	1687	-3.85	20240103	1617	0.31	20240108	2530	-35.89	20230421	1536	5.60	20231226	0.72	N	001000	100	24 억	973246	N	N	N	N
83	20240108	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	-15	5	-0.91	23331116	14342	123.61	1640	1645	1620	2130	1148	1640	1626.77	4.01	80	1648	1644	1637	1633	1626	1646	1635	24	490	100	1110	1	1	24277540	395	-1625.00	2.56	12	0.06	-1.00	634.00	2530	20230421	-35.77	1536	20231226	5.79	1687	-3.68	20240103	1620	0.31	20240108	2530	-35.77	20230421	1536	5.79	20231226	0.72	N	001000	100	24 억	973246	N	N	N	N
84	20240108	100115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	-2	5	-0.12	5036390	3085	26.59	1640	1645	1625	2130	1148	1640	1632.54	4.01	-30	1648	1644	1637	1633	1626	1646	1635	24	490	100	1110	1	1	24277540	398	-1638.00	2.58	12	0.01	-1.00	634.00	2530	20230421	-35.26	1536	20231226	6.64	1687	-2.90	20240103	1625	0.80	20240108	2530	-35.26	20230421	1536	6.64	20231226	0.72	N	001000	100	24 억	973246	N	N	N	N
85	20240108	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1643	3	2	0.18	170563	104	0.90	1640	1643	1640	2130	1148	1640	1640.03	4.01	-3	1648	1644	1637	1633	1626	1646	1635	24	490	100	1110	1	1	24277540	399	-1643.00	2.59	12	0.00	-1.00	634.00	2530	20230421	-35.06	1536	20231226	6.97	1687	-2.61	20240103	1630	0.80	20240105	2530	-35.06	20230421	1536	6.97	20231226	0.72	N	001000	100	24 억	973246	N	N	N	N
86	20240105	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	2	2	0.12	18965279	11603	58.84	1638	1641	1630	2125	1147	1638	1634.52	4.01	376	1682	1659	1645	1622	1608	1653	1616	24	487	100	1110	1	1	24277540	398	-1640.00	2.59	12	0.05	-1.00	634.00	2530	20230421	-35.18	1536	20231226	6.77	1687	-2.79	20240103	1630	0.61	20240105	2530	-35.18	20230421	1536	6.77	20231226	0.72	N	001000	100	24 억	972384	N	N	N	N
87	20240105	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	-6	5	-0.37	18801476	11503	58.33	1638	1641	1630	2125	1147	1638	1634.48	4.01	410	1682	1659	1645	1622	1608	1653	1616	24	487	100	1110	1	1	24277540	396	-1632.00	2.57	12	0.05	-1.00	634.00	2530	20230421	-35.49	1536	20231226	6.25	1687	-3.26	20240103	1630	0.12	20240105	2530	-35.49	20230421	1536	6.25	20231226	0.72	N	001000	100	24 억	972384	N	N	N	N
88	20240105	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	-6	5	-0.37	18279184	11183	56.71	1638	1641	1630	2125	1147	1638	1634.55	4.01	410	1682	1659	1645	1622	1608	1653	1616	24	487	100	1110	1	1	24277540	396	-1632.00	2.57	12	0.05	-1.00	634.00	2530	20230421	-35.49	1536	20231226	6.25	1687	-3.26	20240103	1630	0.12	20240105	2530	-35.49	20230421	1536	6.25	20231226	0.72	N	001000	100	24 억	972384	N	N	N	N
89	20240105	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	1	2	0.06	16832806	10297	52.22	1638	1641	1630	2125	1147	1638	1634.73	4.01	429	1682	1659	1645	1622	1608	1653	1616	24	487	100	1110	1	1	24277540	398	-1639.00	2.59	12	0.04	-1.00	634.00	2530	20230421	-35.22	1536	20231226	6.71	1687	-2.85	20240103	1630	0.55	20240105	2530	-35.22	20230421	1536	6.71	20231226	0.72	N	001000	100	24 억	972384	N	N	N	N
90	20240105	120113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	-6	5	-0.37	16485099	10084	51.14	1638	1641	1630	2125	1147	1638	1634.78	4.01	429	1682	1659	1645	1622	1608	1653	1616	24	487	100	1110	1	1	24277540	396	-1632.00	2.57	12	0.04	-1.00	634.00	2530	20230421	-35.49	1536	20231226	6.25	1687	-3.26	20240103	1630	0.12	20240105	2530	-35.49	20230421	1536	6.25	20231226	0.72	N	001000	100	24 억	972384	N	N	N	N
91	20240105	110112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	-6	5	-0.37	15913381	9734	49.36	1638	1641	1630	2125	1147	1638	1634.82	4.01	429	1682	1659	1645	1622	1608	1653	1616	24	487	100	1110	1	1	24277540	396	-1632.00	2.57	12	0.04	-1.00	634.00	2530	20230421	-35.49	1536	20231226	6.25	1687	-3.26	20240103	1630	0.12	20240105	2530	-35.49	20230421	1536	6.25	20231226	0.72	N	001000	100	24 억	972384	N	N	N	N
92	20240105	100112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	2	2	0.12	8776560	5375	27.26	1638	1641	1630	2125	1147	1638	1632.85	4.01	300	1682	1659	1645	1622	1608	1653	1616	24	487	100	1110	1	1	24277540	398	-1640.00	2.59	12	0.02	-1.00	634.00	2530	20230421	-35.18	1536	20231226	6.77	1687	-2.79	20240103	1630	0.61	20240105	2530	-35.18	20230421	1536	6.77	20231226	0.72	N	001000	100	24 억	972384	N	N	N	N
93	20240105	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	0	3	0.00	381654	233	1.18	1638	1638	1638	2125	1147	1638	1638.00	4.01	36	1682	1659	1645	1622	1608	1653	1616	24	487	100	1110	1	1	24277540	398	-1638.00	2.58	12	0.00	-1.00	634.00	2530	20230421	-35.26	1536	20231226	6.64	1687	-2.90	20240103	1631	0.43	20240104	2530	-35.26	20230421	1536	6.64	20231226	0.72	N	001000	100	24 억	972384	N	N	N	N
94	20240104	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	-24	5	-1.44	32153245	19565	70.12	1643	1668	1631	2160	1164	1662	1643.41	4.00	-862	1708	1684	1663	1639	1618	1697	1652	24	498	100	1130	1	1	24277540	398	-1638.00	2.58	12	0.08	-1.00	634.00	2530	20230421	-35.26	1536	20231226	6.64	1687	-2.90	20240103	1631	0.43	20240104	2530	-35.26	20230421	1536	6.64	20231226	0.72	N	001000	100	24 억	971920	N	N	N	N
95	20240104	150113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1649	-13	5	-0.78	26907495	16368	58.66	1643	1668	1631	2160	1164	1662	1643.91	4.00	-1086	1708	1684	1663	1639	1618	1697	1652	24	498	100	1130	1	1	24277540	400	-1649.00	2.60	12	0.07	-1.00	634.00	2530	20230421	-34.82	1536	20231226	7.36	1687	-2.25	20240103	1631	1.10	20240104	2530	-34.82	20230421	1536	7.36	20231226	0.72	N	001000	100	24 억	971920	N	N	N	N
96	20240104	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1647	-15	5	-0.90	26343391	16027	57.44	1643	1668	1631	2160	1164	1662	1643.69	4.00	-904	1708	1684	1663	1639	1618	1697	1652	24	498	100	1130	1	1	24277540	400	-1647.00	2.60	12	0.07	-1.00	634.00	2530	20230421	-34.90	1536	20231226	7.23	1687	-2.37	20240103	1631	0.98	20240104	2530	-34.90	20230421	1536	7.23	20231226	0.72	N	001000	100	24 억	971920	N	N	N	N
97	20240104	130113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1648	-14	5	-0.84	23000673	14000	50.18	1643	1668	1631	2160	1164	1662	1642.91	4.00	-661	1708	1684	1663	1639	1618	1697	1652	24	498	100	1130	1	1	24277540	400	-1648.00	2.60	12	0.06	-1.00	634.00	2530	20230421	-34.86	1536	20231226	7.29	1687	-2.31	20240103	1631	1.04	20240104	2530	-34.86	20230421	1536	7.29	20231226	0.72	N	001000	100	24 억	971920	N	N	N	N
98	20240104	120113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	-22	5	-1.32	19525560	11891	42.62	1643	1668	1631	2160	1164	1662	1642.05	4.00	-639	1708	1684	1663	1639	1618	1697	1652	24	498	100	1130	1	1	24277540	398	-1640.00	2.59	12	0.05	-1.00	634.00	2530	20230421	-35.18	1536	20231226	6.77	1687	-2.79	20240103	1631	0.55	20240104	2530	-35.18	20230421	1536	6.77	20231226	0.72	N	001000	100	24 억	971920	N	N	N	N
99	20240104	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1648	-14	5	-0.84	16757577	10204	36.57	1643	1668	1631	2160	1164	1662	1642.26	4.00	-196	1708	1684	1663	1639	1618	1697	1652	24	498	100	1130	1	1	24277540	400	-1648.00	2.60	12	0.04	-1.00	634.00	2530	20230421	-34.86	1536	20231226	7.29	1687	-2.31	20240103	1631	1.04	20240104	2530	-34.86	20230421	1536	7.29	20231226	0.72	N	001000	100	24 억	971920	N	N	N	N
100	20240104	100112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1648	-14	5	-0.84	7159060	4355	15.61	1643	1668	1631	2160	1164	1662	1643.87	4.00	-95	1708	1684	1663	1639	1618	1697	1652	24	498	100	1130	1	1	24277540	400	-1648.00	2.60	12	0.02	-1.00	634.00	2530	20230421	-34.86	1536	20231226	7.29	1687	-2.31	20240103	1631	1.04	20240104	2530	-34.86	20230421	1536	7.29	20231226	0.72	N	001000	100	24 억	971920	N	N	N	N
101	20240104	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	6	2	0.36	985825	600	2.15	1643	1668	1643	2160	1164	1662	1643.04	4.00	0	1708	1684	1663	1639	1618	1697	1652	24	498	100	1130	1	1	24277540	405	-1668.00	2.63	12	0.00	-1.00	634.00	2530	20230421	-34.07	1536	20231226	8.59	1687	-1.13	20240103	1639	1.77	20240102	2530	-34.07	20230421	1536	8.59	20231226	0.72	N	001000	100	24 억	971920	N	N	N	N
102	20240103	160113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	20	2	1.22	46208431	27891	147.60	1642	1687	1642	2130	1150	1642	1656.80	4.00	206	1681	1661	1650	1630	1619	1671	1640	24	488	100	1110	1	1	24277540	403	-1662.00	2.62	12	0.11	-1.00	634.00	2530	20230421	-34.31	1536	20231226	8.20	1687	-1.48	20240103	1639	1.40	20240102	2530	-34.31	20230421	1536	8.20	20231226	0.72	N	001000	100	24 억	971646	N	N	N	N
103	20240103	150112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1661	19	2	1.16	43651434	26348	139.44	1642	1687	1642	2130	1150	1642	1656.78	4.00	94	1681	1661	1650	1630	1619	1671	1640	24	488	100	1110	1	1	24277540	403	-1661.00	2.62	12	0.11	-1.00	634.00	2530	20230421	-34.35	1536	20231226	8.14	1687	-1.54	20240103	1639	1.34	20240102	2530	-34.35	20230421	1536	8.14	20231226	0.72	N	001000	100	24 억	971646	N	N	N	N
104	20240103	140112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	18	2	1.10	39790958	24018	127.11	1642	1687	1642	2130	1150	1642	1656.77	4.00	237	1681	1661	1650	1630	1619	1671	1640	24	488	100	1110	1	1	24277540	403	-1660.00	2.62	12	0.10	-1.00	634.00	2530	20230421	-34.39	1536	20231226	8.07	1687	-1.60	20240103	1639	1.28	20240102	2530	-34.39	20230421	1536	8.07	20231226	0.72	N	001000	100	24 억	971646	N	N	N	N
105	20240103	130112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	20	2	1.22	38985515	23531	124.53	1642	1687	1642	2130	1150	1642	1656.83	4.00	416	1681	1661	1650	1630	1619	1671	1640	24	488	100	1110	1	1	24277540	403	-1662.00	2.62	12	0.10	-1.00	634.00	2530	20230421	-34.31	1536	20231226	8.20	1687	-1.48	20240103	1639	1.40	20240102	2530	-34.31	20230421	1536	8.20	20231226	0.72	N	001000	100	24 억	971646	N	N	N	N
106	20240103	120113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	13	2	0.79	37915387	22883	121.10	1642	1687	1642	2130	1150	1642	1656.98	4.00	531	1681	1661	1650	1630	1619	1671	1640	24	488	100	1110	1	1	24277540	402	-1655.00	2.61	12	0.09	-1.00	634.00	2530	20230421	-34.58	1536	20231226	7.75	1687	-1.90	20240103	1639	0.98	20240102	2530	-34.58	20230421	1536	7.75	20231226	0.72	N	001000	100	24 억	971646	N	N	N	N
107	20240103	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	13	2	0.79	33545321	20241	107.12	1642	1687	1642	2130	1150	1642	1657.36	4.00	600	1681	1661	1650	1630	1619	1671	1640	24	488	100	1110	1	1	24277540	402	-1655.00	2.61	12	0.08	-1.00	634.00	2530	20230421	-34.58	1536	20231226	7.75	1687	-1.90	20240103	1639	0.98	20240102	2530	-34.58	20230421	1536	7.75	20231226	0.72	N	001000	100	24 억	971646	N	N	N	N
108	20240103	100113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	0	3	0.00	6788418	4131	21.86	1642	1649	1642	2130	1150	1642	1643.32	4.00	-188	1681	1661	1650	1630	1619	1671	1640	24	488	100	1110	1	1	24277540	399	-1642.00	2.59	12	0.02	-1.00	634.00	2530	20230421	-35.10	1536	20231226	6.90	1670	-1.68	20240102	1639	0.18	20240102	2530	-35.10	20230421	1536	6.90	20231226	0.72	N	001000	100	24 억	971646	N	N	N	N
109	20240103	090113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	0	3	0.00	1336588	814	4.31	1642	1642	1642	2130	1150	1642	1642.00	4.00	-26	1681	1661	1650	1630	1619	1671	1640	24	488	100	1110	1	1	24277540	399	-1642.00	2.59	12	0.00	-1.00	634.00	2530	20230421	-35.10	1536	20231226	6.90	1670	-1.68	20240102	1639	0.18	20240102	2530	-35.10	20230421	1536	6.90	20231226	0.72	N	001000	100	24 억	971646	N	N	N	N
110	20240102	160112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	3	2	0.18	31085821	18889	90.85	1640	1670	1639	2130	1148	1639	1645.71	4.00	-124	1662	1650	1627	1615	1592	1656	1621	24	491	100	1110	1	1	24277540	399	-1642.00	2.59	12	0.08	-1.00	634.00	2530	20230421	-35.10	1536	20231226	6.90	1670	-1.68	20240102	1639	0.18	20240102	2530	-35.10	20230421	1536	6.90	20231226	0.73	N	001000	100	24 억	971763	N	N	N	N
111	20240102	150112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	3	2	0.18	28567321	17358	83.49	1640	1670	1639	2130	1148	1639	1645.77	4.00	-251	1662	1650	1627	1615	1592	1656	1621	24	491	100	1110	1	1	24277540	399	-1642.00	2.59	12	0.07	-1.00	634.00	2530	20230421	-35.10	1536	20231226	6.90	1670	-1.68	20240102	1639	0.18	20240102	2530	-35.10	20230421	1536	6.90	20231226	0.73	N	001000	100	24 억	971763	N	N	N	N
112	20240102	140113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1648	9	2	0.55	25449991	15464	74.38	1640	1670	1639	2130	1148	1639	1645.76	4.00	-251	1662	1650	1627	1615	1592	1656	1621	24	491	100	1110	1	1	24277540	400	-1648.00	2.60	12	0.06	-1.00	634.00	2530	20230421	-34.86	1536	20231226	7.29	1670	-1.32	20240102	1639	0.55	20240102	2530	-34.86	20230421	1536	7.29	20231226	0.73	N	001000	100	24 억	971763	N	N	N	N
113	20240102	130112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1656	17	2	1.04	13696624	8312	39.98	1640	1670	1639	2130	1148	1639	1647.81	4.00	-240	1662	1650	1627	1615	1592	1656	1621	24	491	100	1110	1	1	24277540	402	-1656.00	2.61	12	0.03	-1.00	634.00	2530	20230421	-34.55	1536	20231226	7.81	1670	-0.84	20240102	1639	1.04	20240102	2530	-34.55	20230421	1536	7.81	20231226	0.73	N	001000	100	24 억	971763	N	N	N	N
114	20240102	120113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	6	2	0.37	9024424	5493	26.42	1640	1659	1639	2130	1148	1639	1642.90	4.00	13	1662	1650	1627	1615	1592	1656	1621	24	491	100	1110	1	1	24277540	399	-1645.00	2.59	12	0.02	-1.00	634.00	2530	20230421	-34.98	1536	20231226	7.10	1659	-0.84	20240102	1639	0.37	20240102	2530	-34.98	20230421	1536	7.10	20231226	0.73	N	001000	100	24 억	971763	N	N	N	N
115	20240102	110113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	2	2	0.12	5459101	3321	15.97	1640	1659	1639	2130	1148	1639	1643.81	4.00	-7	1662	1650	1627	1615	1592	1656	1621	24	491	100	1110	1	1	24277540	398	-1641.00	2.59	12	0.01	-1.00	634.00	2530	20230421	-35.14	1536	20231226	6.84	1659	-1.08	20240102	1639	0.12	20240102	2530	-35.14	20230421	1536	6.84	20231226	0.73	N	001000	100	24 억	971763	N	N	N	N
116	20240102	100112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	1	2	0.06	693720	423	2.03	1640	1640	1640	2130	1148	1639	1640.00	4.00	-53	1662	1650	1627	1615	1592	1656	1621	24	491	100	1110	1	1	24277540	398	-1640.00	2.59	12	0.00	-1.00	634.00	2530	20230421	-35.18	1536	20231226	6.77	1640	0.00	20240102	1640	0.00	20240102	2530	-35.18	20230421	1536	6.77	20231226	0.73	N	001000	100	24 억	971763	N	N	N	N
117	20240102	090112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	0	3	0.00	0	0	0.00	0	0	0	2130	1148	1639	0.00	4.00	0	1662	1650	1627	1615	1592	1656	1621	24	491	100	1110	1	1	24277540	398	-1639.00	2.59	12	0.00	-1.00	634.00	2530	20230421	-35.22	1536	20231226	6.71	0	0.00	0	0	0.00	0	2530	-35.22	20230421	1536	6.71	20231226	0.73	N	001000	100	24 억	971763	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History