KissMeData/018700/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	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	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1689	17	2	1.02	46713520	27873	34.03	1672	1697	1663	2170	1171	1672	1675.94	3490	1762	1716	1694	1648	1626	1706	1638	351	498	1000	1130	1	1	35119757	593	-2.36	0.98	12	0.08	-715.00	1722.00	3450	20230213	-51.04	1500	20231024	12.60	2045	-17.41	20240103	1662	1.62	20240117	3450	-51.04	20230213	1500	12.60	20231024	0.68	N	018700	1000	351 억	N	N	N	N
3	20240123	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1689	17	2	1.02	44186610	26376	32.21	1672	1697	1663	2170	1171	1672	1675.26	3630	1762	1716	1694	1648	1626	1706	1638	351	498	1000	1130	1	1	35119757	593	-2.36	0.98	12	0.08	-715.00	1722.00	3450	20230213	-51.04	1500	20231024	12.60	2045	-17.41	20240103	1662	1.62	20240117	3450	-51.04	20230213	1500	12.60	20231024	0.68	N	018700	1000	351 억	N	N	N	N
4	20240123	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	8	2	0.48	32323571	19329	23.60	1672	1697	1663	2170	1171	1672	1672.28	-690	1762	1716	1694	1648	1626	1706	1638	351	498	1000	1130	1	1	35119757	590	-2.35	0.98	12	0.06	-715.00	1722.00	3450	20230213	-51.30	1500	20231024	12.00	2045	-17.85	20240103	1662	1.08	20240117	3450	-51.30	20230213	1500	12.00	20231024	0.68	N	018700	1000	351 억	N	N	N	N
5	20240123	090331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	25	2	1.50	9384931	5598	6.84	1672	1697	1672	2170	1171	1672	1676.48	-1102	1762	1716	1694	1648	1626	1706	1638	351	498	1000	1130	1	1	35119757	596	-2.37	0.99	12	0.02	-715.00	1722.00	3450	20230213	-50.81	1500	20231024	13.13	2045	-17.02	20240103	1662	2.11	20240117	3450	-50.81	20230213	1500	13.13	20231024	0.68	N	018700	1000	351 억	N	N	N	N
6	20240119	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	12	2	0.70	48781795	28134	46.01	1712	1756	1712	2215	1193	1704	1734.02	2145	1742	1722	1696	1676	1650	1733	1687	351	511	1000	1150	1	1	35119757	603	-2.40	1.00	12	0.08	-715.00	1722.00	3450	20230213	-50.26	1500	20231024	14.40	2045	-16.09	20240103	1662	3.25	20240117	3450	-50.26	20230213	1500	14.40	20231024	0.69	N	018700	1000	351 억	N	N	N	N
7	20240119	150331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1723	19	2	1.12	45405637	26171	42.80	1712	1756	1712	2215	1193	1704	1735.08	2164	1742	1722	1696	1676	1650	1733	1687	351	511	1000	1150	1	1	35119757	605	-2.41	1.00	12	0.07	-715.00	1722.00	3450	20230213	-50.06	1500	20231024	14.87	2045	-15.75	20240103	1662	3.67	20240117	3450	-50.06	20230213	1500	14.87	20231024	0.69	N	018700	1000	351 억	N	N	N	N
8	20240119	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1723	19	2	1.12	37073311	21330	34.88	1712	1756	1712	2215	1193	1704	1738.24	3369	1742	1722	1696	1676	1650	1733	1687	351	511	1000	1150	1	1	35119757	605	-2.41	1.00	12	0.06	-715.00	1722.00	3450	20230213	-50.06	1500	20231024	14.87	2045	-15.75	20240103	1662	3.67	20240117	3450	-50.06	20230213	1500	14.87	20231024	0.69	N	018700	1000	351 억	N	N	N	N
9	20240119	130331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1735	31	2	1.82	30444836	17496	28.61	1712	1756	1712	2215	1193	1704	1740.31	5557	1742	1722	1696	1676	1650	1733	1687	351	511	1000	1150	1	1	35119757	609	-2.43	1.01	12	0.05	-715.00	1722.00	3450	20230213	-49.71	1500	20231024	15.67	2045	-15.16	20240103	1662	4.39	20240117	3450	-49.71	20230213	1500	15.67	20231024	0.69	N	018700	1000	351 억	N	N	N	N
10	20240119	120332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1740	36	2	2.11	27615630	15864	25.94	1712	1756	1712	2215	1193	1704	1741.01	6966	1742	1722	1696	1676	1650	1733	1687	351	511	1000	1150	1	1	35119757	611	-2.43	1.01	12	0.05	-715.00	1722.00	3450	20230213	-49.57	1500	20231024	16.00	2045	-14.91	20240103	1662	4.69	20240117	3450	-49.57	20230213	1500	16.00	20231024	0.69	N	018700	1000	351 억	N	N	N	N
11	20240119	110331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1739	35	2	2.05	25402650	14592	23.86	1712	1756	1712	2215	1193	1704	1741.12	7571	1742	1722	1696	1676	1650	1733	1687	351	511	1000	1150	1	1	35119757	611	-2.43	1.01	12	0.04	-715.00	1722.00	3450	20230213	-49.59	1500	20231024	15.93	2045	-14.96	20240103	1662	4.63	20240117	3450	-49.59	20230213	1500	15.93	20231024	0.69	N	018700	1000	351 억	N	N	N	N
12	20240119	100335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1740	36	2	2.11	22541662	12942	21.16	1712	1756	1712	2215	1193	1704	1742.04	8539	1742	1722	1696	1676	1650	1733	1687	351	511	1000	1150	1	1	35119757	611	-2.43	1.01	12	0.04	-715.00	1722.00	3450	20230213	-49.57	1500	20231024	16.00	2045	-14.91	20240103	1662	4.69	20240117	3450	-49.57	20230213	1500	16.00	20231024	0.69	N	018700	1000	351 억	N	N	N	N
13	20240119	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1732	28	2	1.64	2045324	1185	1.94	1712	1756	1712	2215	1193	1704	1728.04	-36	1742	1722	1696	1676	1650	1733	1687	351	511	1000	1150	1	1	35119757	608	-2.42	1.01	12	0.00	-715.00	1722.00	3450	20230213	-49.80	1500	20231024	15.47	2045	-15.31	20240103	1662	4.21	20240117	3450	-49.80	20230213	1500	15.47	20231024	0.69	N	018700	1000	351 억	N	N	N	N
14	20240118	160330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	34	2	2.04	102489582	60250	50.42	1700	1716	1670	2170	1169	1670	1701.07	9597	1748	1708	1685	1645	1622	1697	1634	351	500	1000	1130	1	1	35119757	598	-2.38	0.99	12	0.17	-715.00	1722.00	3450	20230213	-50.61	1500	20231024	13.60	2045	-16.67	20240103	1662	2.53	20240117	3450	-50.61	20230213	1500	13.60	20231024	0.70	N	018700	1000	351 억	N	N	N	N
15	20240118	150330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	37	2	2.22	97803447	57500	48.12	1700	1716	1670	2170	1169	1670	1700.93	9578	1748	1708	1685	1645	1622	1697	1634	351	500	1000	1130	1	1	35119757	599	-2.39	0.99	12	0.16	-715.00	1722.00	3450	20230213	-50.52	1500	20231024	13.80	2045	-16.53	20240103	1662	2.71	20240117	3450	-50.52	20230213	1500	13.80	20231024	0.70	N	018700	1000	351 억	N	N	N	N
16	20240118	140330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	27	2	1.62	73229076	43112	36.08	1700	1714	1670	2170	1169	1670	1698.58	1208	1748	1708	1685	1645	1622	1697	1634	351	500	1000	1130	1	1	35119757	596	-2.37	0.99	12	0.12	-715.00	1722.00	3450	20230213	-50.81	1500	20231024	13.13	2045	-17.02	20240103	1662	2.11	20240117	3450	-50.81	20230213	1500	13.13	20231024	0.70	N	018700	1000	351 억	N	N	N	N
17	20240118	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	34	2	2.04	45317922	26718	22.36	1700	1714	1670	2170	1169	1670	1696.16	5229	1748	1708	1685	1645	1622	1697	1634	351	500	1000	1130	1	1	35119757	598	-2.38	0.99	12	0.08	-715.00	1722.00	3450	20230213	-50.61	1500	20231024	13.60	2045	-16.67	20240103	1662	2.53	20240117	3450	-50.61	20230213	1500	13.60	20231024	0.70	N	018700	1000	351 억	N	N	N	N
18	20240118	120331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	27	2	1.62	42414547	25014	20.93	1700	1714	1670	2170	1169	1670	1695.63	3937	1748	1708	1685	1645	1622	1697	1634	351	500	1000	1130	1	1	35119757	596	-2.37	0.99	12	0.07	-715.00	1722.00	3450	20230213	-50.81	1500	20231024	13.13	2045	-17.02	20240103	1662	2.11	20240117	3450	-50.81	20230213	1500	13.13	20231024	0.70	N	018700	1000	351 억	N	N	N	N
19	20240118	110331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	35	2	2.10	27656875	16369	13.70	1700	1714	1670	2170	1169	1670	1689.59	3408	1748	1708	1685	1645	1622	1697	1634	351	500	1000	1130	1	1	35119757	599	-2.38	0.99	12	0.05	-715.00	1722.00	3450	20230213	-50.58	1500	20231024	13.67	2045	-16.63	20240103	1662	2.59	20240117	3450	-50.58	20230213	1500	13.67	20231024	0.70	N	018700	1000	351 억	N	N	N	N
20	20240118	100330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	30	2	1.80	20932691	12424	10.40	1700	1700	1670	2170	1169	1670	1684.86	2641	1748	1708	1685	1645	1622	1697	1634	351	500	1000	1130	1	1	35119757	597	-2.38	0.99	12	0.04	-715.00	1722.00	3450	20230213	-50.72	1500	20231024	13.33	2045	-16.87	20240103	1662	2.29	20240117	3450	-50.72	20230213	1500	13.33	20231024	0.70	N	018700	1000	351 억	N	N	N	N
21	20240118	090329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	3	2	0.18	1950699	1156	0.97	1700	1700	1672	2170	1169	1670	1687.46	-658	1748	1708	1685	1645	1622	1697	1634	351	500	1000	1130	1	1	35119757	588	-2.34	0.97	12	0.00	-715.00	1722.00	3450	20230213	-51.51	1500	20231024	11.53	2045	-18.19	20240103	1662	0.66	20240117	3450	-51.51	20230213	1500	11.53	20231024	0.70	N	018700	1000	351 억	N	N	N	N
22	20240117	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-51	5	-2.96	200424550	119293	152.00	1725	1725	1662	2235	1205	1721	1680.11	-43281	1771	1746	1725	1700	1679	1735	1689	351	514	1000	1170	1	1	35119757	586	-2.34	0.97	12	0.34	-715.00	1722.00	3450	20230213	-51.59	1500	20231024	11.33	2045	-18.34	20240103	1662	0.48	20240117	3450	-51.59	20230213	1500	11.33	20231024	0.71	N	018700	1000	351 억	N	N	N	N
23	20240117	150331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	-56	5	-3.25	193270716	115005	146.54	1725	1725	1662	2235	1205	1721	1680.54	-41885	1771	1746	1725	1700	1679	1735	1689	351	514	1000	1170	1	1	35119757	585	-2.33	0.97	12	0.33	-715.00	1722.00	3450	20230213	-51.74	1500	20231024	11.00	2045	-18.58	20240103	1662	0.18	20240117	3450	-51.74	20230213	1500	11.00	20231024	0.71	N	018700	1000	351 억	N	N	N	N
24	20240117	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	-50	5	-2.91	158666602	94224	120.06	1725	1725	1665	2235	1205	1721	1683.93	-35700	1771	1746	1725	1700	1679	1735	1689	351	514	1000	1170	1	1	35119757	587	-2.34	0.97	12	0.27	-715.00	1722.00	3450	20230213	-51.57	1500	20231024	11.40	2045	-18.29	20240103	1665	0.36	20240117	3450	-51.57	20230213	1500	11.40	20231024	0.71	N	018700	1000	351 억	N	N	N	N
25	20240117	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1667	-54	5	-3.14	148335235	88025	112.16	1725	1725	1667	2235	1205	1721	1685.15	-34642	1771	1746	1725	1700	1679	1735	1689	351	514	1000	1170	1	1	35119757	585	-2.33	0.97	12	0.25	-715.00	1722.00	3450	20230213	-51.68	1500	20231024	11.13	2045	-18.48	20240103	1667	0.00	20240117	3450	-51.68	20230213	1500	11.13	20231024	0.71	N	018700	1000	351 억	N	N	N	N
26	20240117	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	-46	5	-2.67	125136268	74138	94.47	1725	1725	1675	2235	1205	1721	1687.88	-33045	1771	1746	1725	1700	1679	1735	1689	351	514	1000	1170	1	1	35119757	588	-2.34	0.97	12	0.21	-715.00	1722.00	3450	20230213	-51.45	1500	20231024	11.67	2045	-18.09	20240103	1675	0.00	20240117	3450	-51.45	20230213	1500	11.67	20231024	0.71	N	018700	1000	351 억	N	N	N	N
27	20240117	110331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1684	-37	5	-2.15	87172286	51522	65.65	1725	1725	1681	2235	1205	1721	1691.94	-24883	1771	1746	1725	1700	1679	1735	1689	351	514	1000	1170	1	1	35119757	591	-2.36	0.98	12	0.15	-715.00	1722.00	3450	20230213	-51.19	1500	20231024	12.27	2045	-17.65	20240103	1681	0.18	20240117	3450	-51.19	20230213	1500	12.27	20231024	0.71	N	018700	1000	351 억	N	N	N	N
28	20240117	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	-14	5	-0.81	47670591	28118	35.83	1725	1725	1686	2235	1205	1721	1695.38	-11929	1771	1746	1725	1700	1679	1735	1689	351	514	1000	1170	1	1	35119757	599	-2.39	0.99	12	0.08	-715.00	1722.00	3450	20230213	-50.52	1500	20231024	13.80	2045	-16.53	20240103	1686	1.25	20240117	3450	-50.52	20230213	1500	13.80	20231024	0.71	N	018700	1000	351 억	N	N	N	N
29	20240117	090329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	-9	5	-0.52	1400754	814	1.04	1725	1725	1712	2235	1205	1721	1720.83	-205	1771	1746	1725	1700	1679	1735	1689	351	514	1000	1170	1	1	35119757	601	-2.39	0.99	12	0.00	-715.00	1722.00	3450	20230213	-50.38	1500	20231024	14.13	2045	-16.28	20240103	1704	0.47	20240116	3450	-50.38	20230213	1500	14.13	20231024	0.71	N	018700	1000	351 억	N	N	N	N
30	20240116	160328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1721	-20	5	-1.15	134498120	78139	74.77	1741	1750	1704	2260	1219	1741	1721.27	-12825	1781	1761	1738	1718	1695	1749	1706	351	519	1000	1180	1	1	35119757	604	-2.41	1.00	12	0.22	-715.00	1722.00	3450	20230213	-50.12	1500	20231024	14.73	2045	-15.84	20240103	1704	1.00	20240116	3450	-50.12	20230213	1500	14.73	20231024	0.70	N	018700	1000	351 억	N	N	N	N
31	20240116	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1724	-17	5	-0.98	130663395	75912	72.64	1741	1750	1704	2260	1219	1741	1721.25	-11788	1781	1761	1738	1718	1695	1749	1706	351	519	1000	1180	1	1	35119757	605	-2.41	1.00	12	0.22	-715.00	1722.00	3450	20230213	-50.03	1500	20231024	14.93	2045	-15.70	20240103	1704	1.17	20240116	3450	-50.03	20230213	1500	14.93	20231024	0.70	N	018700	1000	351 억	N	N	N	N
32	20240116	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	-15	5	-0.86	115499310	67120	64.23	1741	1750	1704	2260	1219	1741	1720.79	-7711	1781	1761	1738	1718	1695	1749	1706	351	519	1000	1180	1	1	35119757	606	-2.41	1.00	12	0.19	-715.00	1722.00	3450	20230213	-49.97	1500	20231024	15.07	2045	-15.60	20240103	1704	1.29	20240116	3450	-49.97	20230213	1500	15.07	20231024	0.70	N	018700	1000	351 억	N	N	N	N
33	20240116	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1727	-14	5	-0.80	106254732	61770	59.11	1741	1750	1704	2260	1219	1741	1720.17	-6587	1781	1761	1738	1718	1695	1749	1706	351	519	1000	1180	1	1	35119757	607	-2.42	1.00	12	0.18	-715.00	1722.00	3450	20230213	-49.94	1500	20231024	15.13	2045	-15.55	20240103	1704	1.35	20240116	3450	-49.94	20230213	1500	15.13	20231024	0.70	N	018700	1000	351 억	N	N	N	N
34	20240116	120329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	-24	5	-1.38	99319733	57735	55.25	1741	1750	1704	2260	1219	1741	1720.27	-6512	1781	1761	1738	1718	1695	1749	1706	351	519	1000	1180	1	1	35119757	603	-2.40	1.00	12	0.16	-715.00	1722.00	3450	20230213	-50.23	1500	20231024	14.47	2045	-16.04	20240103	1704	0.76	20240116	3450	-50.23	20230213	1500	14.47	20231024	0.70	N	018700	1000	351 억	N	N	N	N
35	20240116	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1715	-26	5	-1.49	90528728	52622	50.36	1741	1750	1704	2260	1219	1741	1720.36	-7284	1781	1761	1738	1718	1695	1749	1706	351	519	1000	1180	1	1	35119757	602	-2.40	1.00	12	0.15	-715.00	1722.00	3450	20230213	-50.29	1500	20231024	14.33	2045	-16.14	20240103	1704	0.65	20240116	3450	-50.29	20230213	1500	14.33	20231024	0.70	N	018700	1000	351 억	N	N	N	N
36	20240116	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1720	-21	5	-1.21	38313795	22144	21.19	1741	1750	1720	2260	1219	1741	1730.21	-6894	1781	1761	1738	1718	1695	1749	1706	351	519	1000	1180	1	1	35119757	604	-2.41	1.00	12	0.06	-715.00	1722.00	3450	20230213	-50.14	1500	20231024	14.67	2045	-15.89	20240103	1715	0.29	20240115	3450	-50.14	20230213	1500	14.67	20231024	0.70	N	018700	1000	351 억	N	N	N	N
37	20240116	090326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1732	-9	5	-0.52	1807131	1038	0.99	1741	1741	1732	2260	1219	1741	1740.97	-34	1781	1761	1738	1718	1695	1749	1706	351	519	1000	1180	1	1	35119757	608	-2.42	1.01	12	0.00	-715.00	1722.00	3450	20230213	-49.80	1500	20231024	15.47	2045	-15.31	20240103	1715	0.99	20240115	3450	-49.80	20230213	1500	15.47	20231024	0.70	N	018700	1000	351 억	N	N	N	N
38	20240115	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1741	-16	5	-0.91	180924966	104176	40.89	1757	1758	1715	2280	1230	1757	1736.72	-22202	1907	1832	1781	1706	1655	1806	1680	351	523	1000	1190	1	1	35119757	611	-2.43	1.01	12	0.30	-715.00	1722.00	3450	20230213	-49.54	1500	20231024	16.07	2045	-14.87	20240103	1715	1.52	20240115	3450	-49.54	20230213	1500	16.07	20231024	0.75	N	018700	1000	351 억	N	N	N	N
39	20240115	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1739	-18	5	-1.02	175061447	100805	39.57	1757	1758	1715	2280	1230	1757	1736.63	-22201	1907	1832	1781	1706	1655	1806	1680	351	523	1000	1190	1	1	35119757	611	-2.43	1.01	12	0.29	-715.00	1722.00	3450	20230213	-49.59	1500	20231024	15.93	2045	-14.96	20240103	1715	1.40	20240115	3450	-49.59	20230213	1500	15.93	20231024	0.75	N	018700	1000	351 억	N	N	N	N
40	20240115	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1746	-11	5	-0.63	163432860	94136	36.95	1757	1758	1715	2280	1230	1757	1736.14	-18426	1907	1832	1781	1706	1655	1806	1680	351	523	1000	1190	1	1	35119757	613	-2.44	1.01	12	0.27	-715.00	1722.00	3450	20230213	-49.39	1500	20231024	16.40	2045	-14.62	20240103	1715	1.81	20240115	3450	-49.39	20230213	1500	16.40	20231024	0.75	N	018700	1000	351 억	N	N	N	N
41	20240115	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1745	-12	5	-0.68	156778395	90331	35.46	1757	1758	1715	2280	1230	1757	1735.60	-18426	1907	1832	1781	1706	1655	1806	1680	351	523	1000	1190	1	1	35119757	613	-2.44	1.01	12	0.26	-715.00	1722.00	3450	20230213	-49.42	1500	20231024	16.33	2045	-14.67	20240103	1715	1.75	20240115	3450	-49.42	20230213	1500	16.33	20231024	0.75	N	018700	1000	351 억	N	N	N	N
42	20240115	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1736	-21	5	-1.20	144610974	83339	32.71	1757	1758	1715	2280	1230	1757	1735.21	-16926	1907	1832	1781	1706	1655	1806	1680	351	523	1000	1190	1	1	35119757	610	-2.43	1.01	12	0.24	-715.00	1722.00	3450	20230213	-49.68	1500	20231024	15.73	2045	-15.11	20240103	1715	1.22	20240115	3450	-49.68	20230213	1500	15.73	20231024	0.75	N	018700	1000	351 억	N	N	N	N
43	20240115	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1730	-27	5	-1.54	140480000	80945	31.77	1757	1758	1715	2280	1230	1757	1735.50	-17306	1907	1832	1781	1706	1655	1806	1680	351	523	1000	1190	1	1	35119757	608	-2.42	1.00	12	0.23	-715.00	1722.00	3450	20230213	-49.86	1500	20231024	15.33	2045	-15.40	20240103	1715	0.87	20240115	3450	-49.86	20230213	1500	15.33	20231024	0.75	N	018700	1000	351 억	N	N	N	N
44	20240115	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1748	-9	5	-0.51	87631096	50376	19.77	1757	1758	1715	2280	1230	1757	1739.54	-10667	1907	1832	1781	1706	1655	1806	1680	351	523	1000	1190	1	1	35119757	614	-2.44	1.02	12	0.14	-715.00	1722.00	3450	20230213	-49.33	1500	20231024	16.53	2045	-14.52	20240103	1715	1.92	20240115	3450	-49.33	20230213	1500	16.53	20231024	0.75	N	018700	1000	351 억	N	N	N	N
45	20240115	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1740	-17	5	-0.97	19048442	10898	4.28	1757	1757	1740	2280	1230	1757	1747.88	-8139	1907	1832	1781	1706	1655	1806	1680	351	523	1000	1190	1	1	35119757	611	-2.43	1.01	12	0.03	-715.00	1722.00	3450	20230213	-49.57	1500	20231024	16.00	2045	-14.91	20240103	1730	0.58	20240112	3450	-49.57	20230213	1500	16.00	20231024	0.75	N	018700	1000	351 억	N	N	N	N
46	20240112	160326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1757	-74	5	-4.04	450529342	253530	84.82	1856	1856	1730	2380	1282	1831	1777.03	-73062	1896	1863	1827	1794	1758	1880	1811	351	549	1000	1240	1	1	35119757	617	-2.46	1.02	12	0.72	-715.00	1722.00	3450	20230213	-49.07	1500	20231024	17.13	2045	-14.08	20240103	1730	1.56	20240112	3450	-49.07	20230213	1500	17.13	20231024	0.74	N	018700	1000	351 억	N	N	N	N
47	20240112	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1742	-89	5	-4.86	426875196	240039	80.31	1856	1856	1730	2380	1282	1831	1778.36	-67574	1896	1863	1827	1794	1758	1880	1811	351	549	1000	1240	1	1	35119757	612	-2.44	1.01	12	0.68	-715.00	1722.00	3450	20230213	-49.51	1500	20231024	16.13	2045	-14.82	20240103	1730	0.69	20240112	3450	-49.51	20230213	1500	16.13	20231024	0.74	N	018700	1000	351 억	N	N	N	N
48	20240112	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1768	-63	5	-3.44	273775094	152505	51.02	1856	1856	1766	2380	1282	1831	1795.19	-86709	1896	1863	1827	1794	1758	1880	1811	351	549	1000	1240	1	1	35119757	621	-2.47	1.03	12	0.43	-715.00	1722.00	3450	20230213	-48.75	1500	20231024	17.87	2045	-13.55	20240103	1766	0.11	20240112	3450	-48.75	20230213	1500	17.87	20231024	0.74	N	018700	1000	351 억	N	N	N	N
49	20240112	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1781	-50	5	-2.73	198178983	109953	36.79	1856	1856	1772	2380	1282	1831	1802.40	-52086	1896	1863	1827	1794	1758	1880	1811	351	549	1000	1240	1	1	35119757	625	-2.49	1.03	12	0.31	-715.00	1722.00	3450	20230213	-48.38	1500	20231024	18.73	2045	-12.91	20240103	1772	0.51	20240112	3450	-48.38	20230213	1500	18.73	20231024	0.74	N	018700	1000	351 억	N	N	N	N
50	20240112	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1786	-45	5	-2.46	173750156	96262	32.21	1856	1856	1772	2380	1282	1831	1804.97	-42478	1896	1863	1827	1794	1758	1880	1811	351	549	1000	1240	1	1	35119757	627	-2.50	1.04	12	0.27	-715.00	1722.00	3450	20230213	-48.23	1500	20231024	19.07	2045	-12.67	20240103	1772	0.79	20240112	3450	-48.23	20230213	1500	19.07	20231024	0.74	N	018700	1000	351 억	N	N	N	N
51	20240112	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1799	-32	5	-1.75	147066890	81351	27.22	1856	1856	1772	2380	1282	1831	1807.81	-31917	1896	1863	1827	1794	1758	1880	1811	351	549	1000	1240	1	1	35119757	632	-2.52	1.04	12	0.23	-715.00	1722.00	3450	20230213	-47.86	1500	20231024	19.93	2045	-12.03	20240103	1772	1.52	20240112	3450	-47.86	20230213	1500	19.93	20231024	0.74	N	018700	1000	351 억	N	N	N	N
52	20240112	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1798	-33	5	-1.80	132458957	73207	24.49	1856	1856	1772	2380	1282	1831	1809.38	-27904	1896	1863	1827	1794	1758	1880	1811	351	549	1000	1240	1	1	35119757	631	-2.51	1.04	12	0.21	-715.00	1722.00	3450	20230213	-47.88	1500	20231024	19.87	2045	-12.08	20240103	1772	1.47	20240112	3450	-47.88	20230213	1500	19.87	20231024	0.74	N	018700	1000	351 억	N	N	N	N
53	20240112	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1825	-6	5	-0.33	10560738	5720	1.91	1856	1856	1825	2380	1282	1831	1846.28	-2071	1896	1863	1827	1794	1758	1880	1811	351	549	1000	1240	1	1	35119757	641	-2.55	1.06	12	0.02	-715.00	1722.00	3450	20230213	-47.10	1500	20231024	21.67	2045	-10.76	20240103	1782	2.41	20240104	3450	-47.10	20230213	1500	21.67	20231024	0.74	N	018700	1000	351 억	N	N	N	N
54	20240111	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1831	40	2	2.23	545265557	297864	237.00	1791	1860	1791	2325	1254	1791	1830.59	105887	1828	1809	1796	1777	1764	1803	1771	351	534	1000	1210	1	1	35119757	643	-2.56	1.06	12	0.85	-715.00	1722.00	3450	20230213	-46.93	1500	20231024	22.07	2045	-10.46	20240103	1782	2.75	20240104	3450	-46.93	20230213	1500	22.07	20231024	0.75	N	018700	1000	351 억	N	N	N	N
55	20240111	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1828	37	2	2.07	530481389	289787	230.58	1791	1860	1791	2325	1254	1791	1830.59	103990	1828	1809	1796	1777	1764	1803	1771	351	534	1000	1210	1	1	35119757	642	-2.56	1.06	12	0.83	-715.00	1722.00	3450	20230213	-47.01	1500	20231024	21.87	2045	-10.61	20240103	1782	2.58	20240104	3450	-47.01	20230213	1500	21.87	20231024	0.75	N	018700	1000	351 억	N	N	N	N
56	20240111	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1832	41	2	2.29	495387411	270624	215.33	1791	1860	1791	2325	1254	1791	1830.54	101129	1828	1809	1796	1777	1764	1803	1771	351	534	1000	1210	1	1	35119757	643	-2.56	1.06	12	0.77	-715.00	1722.00	3450	20230213	-46.90	1500	20231024	22.13	2045	-10.42	20240103	1782	2.81	20240104	3450	-46.90	20230213	1500	22.13	20231024	0.75	N	018700	1000	351 억	N	N	N	N
57	20240111	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1831	40	2	2.23	447042275	244289	194.38	1791	1860	1791	2325	1254	1791	1829.97	93659	1828	1809	1796	1777	1764	1803	1771	351	534	1000	1210	1	1	35119757	643	-2.56	1.06	12	0.70	-715.00	1722.00	3450	20230213	-46.93	1500	20231024	22.07	2045	-10.46	20240103	1782	2.75	20240104	3450	-46.93	20230213	1500	22.07	20231024	0.75	N	018700	1000	351 억	N	N	N	N
58	20240111	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1831	40	2	2.23	416188180	227448	180.98	1791	1860	1791	2325	1254	1791	1829.82	90248	1828	1809	1796	1777	1764	1803	1771	351	534	1000	1210	1	1	35119757	643	-2.56	1.06	12	0.65	-715.00	1722.00	3450	20230213	-46.93	1500	20231024	22.07	2045	-10.46	20240103	1782	2.75	20240104	3450	-46.93	20230213	1500	22.07	20231024	0.75	N	018700	1000	351 억	N	N	N	N
59	20240111	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1835	44	2	2.46	361902744	197851	157.43	1791	1860	1791	2325	1254	1791	1829.17	76705	1828	1809	1796	1777	1764	1803	1771	351	534	1000	1210	1	1	35119757	644	-2.57	1.07	12	0.56	-715.00	1722.00	3450	20230213	-46.81	1500	20231024	22.33	2045	-10.27	20240103	1782	2.97	20240104	3450	-46.81	20230213	1500	22.33	20231024	0.75	N	018700	1000	351 억	N	N	N	N
60	20240111	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1815	24	2	1.34	197564757	108638	86.44	1791	1837	1791	2325	1254	1791	1818.56	38764	1828	1809	1796	1777	1764	1803	1771	351	534	1000	1210	1	1	35119757	637	-2.54	1.05	12	0.31	-715.00	1722.00	3450	20230213	-47.39	1500	20231024	21.00	2045	-11.25	20240103	1782	1.85	20240104	3450	-47.39	20230213	1500	21.00	20231024	0.75	N	018700	1000	351 억	N	N	N	N
61	20240111	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1820	29	2	1.62	19258313	10608	8.44	1791	1820	1791	2325	1254	1791	1815.45	-2599	1828	1809	1796	1777	1764	1803	1771	351	534	1000	1210	1	1	35119757	639	-2.55	1.06	12	0.03	-715.00	1722.00	3450	20230213	-47.25	1500	20231024	21.33	2045	-11.00	20240103	1782	2.13	20240104	3450	-47.25	20230213	1500	21.33	20231024	0.75	N	018700	1000	351 억	N	N	N	N
62	20240110	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1791	-12	5	-0.67	225184710	125670	221.70	1815	1815	1783	2340	1263	1803	1791.88	4902	1829	1815	1808	1794	1787	1812	1791	351	537	1000	1220	1	1	35119757	629	-2.50	1.04	12	0.36	-715.00	1722.00	3450	20230213	-48.09	1500	20231024	19.40	2045	-12.42	20240103	1782	0.51	20240104	3450	-48.09	20230213	1500	19.40	20231024	0.75	N	018700	1000	351 억	N	N	N	N
63	20240110	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1789	-14	5	-0.78	212827579	118769	209.53	1815	1815	1783	2340	1263	1803	1791.95	6394	1829	1815	1808	1794	1787	1812	1791	351	537	1000	1220	1	1	35119757	628	-2.50	1.04	12	0.34	-715.00	1722.00	3450	20230213	-48.14	1500	20231024	19.27	2045	-12.52	20240103	1782	0.39	20240104	3450	-48.14	20230213	1500	19.27	20231024	0.75	N	018700	1000	351 억	N	N	N	N
64	20240110	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	-3	5	-0.17	198722044	110894	195.64	1815	1815	1783	2340	1263	1803	1792.00	6581	1829	1815	1808	1794	1787	1812	1791	351	537	1000	1220	1	1	35119757	632	-2.52	1.05	12	0.32	-715.00	1722.00	3450	20230213	-47.83	1500	20231024	20.00	2045	-11.98	20240103	1782	1.01	20240104	3450	-47.83	20230213	1500	20.00	20231024	0.75	N	018700	1000	351 억	N	N	N	N
65	20240110	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	-13	5	-0.72	192793639	107600	189.82	1815	1815	1783	2340	1263	1803	1791.76	6755	1829	1815	1808	1794	1787	1812	1791	351	537	1000	1220	1	1	35119757	629	-2.50	1.04	12	0.31	-715.00	1722.00	3450	20230213	-48.12	1500	20231024	19.33	2045	-12.47	20240103	1782	0.45	20240104	3450	-48.12	20230213	1500	19.33	20231024	0.75	N	018700	1000	351 억	N	N	N	N
66	20240110	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1787	-16	5	-0.89	161461627	90118	158.98	1815	1815	1783	2340	1263	1803	1791.67	3628	1829	1815	1808	1794	1787	1812	1791	351	537	1000	1220	1	1	35119757	628	-2.50	1.04	12	0.26	-715.00	1722.00	3450	20230213	-48.20	1500	20231024	19.13	2045	-12.62	20240103	1782	0.28	20240104	3450	-48.20	20230213	1500	19.13	20231024	0.75	N	018700	1000	351 억	N	N	N	N
67	20240110	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1789	-14	5	-0.78	129731004	72356	127.65	1815	1815	1786	2340	1263	1803	1792.95	6603	1829	1815	1808	1794	1787	1812	1791	351	537	1000	1220	1	1	35119757	628	-2.50	1.04	12	0.21	-715.00	1722.00	3450	20230213	-48.14	1500	20231024	19.27	2045	-12.52	20240103	1782	0.39	20240104	3450	-48.14	20230213	1500	19.27	20231024	0.75	N	018700	1000	351 억	N	N	N	N
68	20240110	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	-3	5	-0.17	40901356	22744	40.12	1815	1815	1790	2340	1263	1803	1798.34	3335	1829	1815	1808	1794	1787	1812	1791	351	537	1000	1220	1	1	35119757	632	-2.52	1.05	12	0.06	-715.00	1722.00	3450	20230213	-47.83	1500	20231024	20.00	2045	-11.98	20240103	1782	1.01	20240104	3450	-47.83	20230213	1500	20.00	20231024	0.75	N	018700	1000	351 억	N	N	N	N
69	20240110	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1813	10	2	0.55	199450	110	0.19	1815	1815	1813	2340	1263	1803	1813.18	-1	1829	1815	1808	1794	1787	1812	1791	351	537	1000	1220	1	1	35119757	637	-2.54	1.05	12	0.00	-715.00	1722.00	3450	20230213	-47.45	1500	20231024	20.87	2045	-11.34	20240103	1782	1.74	20240104	3450	-47.45	20230213	1500	20.87	20231024	0.75	N	018700	1000	351 억	N	N	N	N
70	20240109	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1803	2	2	0.11	101942522	56489	62.70	1804	1822	1801	2340	1261	1801	1804.64	8236	1839	1820	1805	1786	1771	1829	1795	351	539	1000	1220	1	1	35119757	633	-2.52	1.05	12	0.16	-715.00	1722.00	3450	20230213	-47.74	1500	20231024	20.20	2045	-11.83	20240103	1782	1.18	20240104	3450	-47.74	20230213	1500	20.20	20231024	0.71	N	018700	1000	351 억	N	N	N	N
71	20240109	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1802	1	2	0.06	89067722	49362	54.79	1804	1822	1801	2340	1261	1801	1804.38	6287	1839	1820	1805	1786	1771	1829	1795	351	539	1000	1220	1	1	35119757	633	-2.52	1.05	12	0.14	-715.00	1722.00	3450	20230213	-47.77	1500	20231024	20.13	2045	-11.88	20240103	1782	1.12	20240104	3450	-47.77	20230213	1500	20.13	20231024	0.71	N	018700	1000	351 억	N	N	N	N
72	20240109	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1802	1	2	0.06	76135546	42203	46.85	1804	1822	1801	2340	1261	1801	1804.03	4698	1839	1820	1805	1786	1771	1829	1795	351	539	1000	1220	1	1	35119757	633	-2.52	1.05	12	0.12	-715.00	1722.00	3450	20230213	-47.77	1500	20231024	20.13	2045	-11.88	20240103	1782	1.12	20240104	3450	-47.77	20230213	1500	20.13	20231024	0.71	N	018700	1000	351 억	N	N	N	N
73	20240109	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1802	1	2	0.06	68245226	37824	41.99	1804	1822	1801	2340	1261	1801	1804.28	7123	1839	1820	1805	1786	1771	1829	1795	351	539	1000	1220	1	1	35119757	633	-2.52	1.05	12	0.11	-715.00	1722.00	3450	20230213	-47.77	1500	20231024	20.13	2045	-11.88	20240103	1782	1.12	20240104	3450	-47.77	20230213	1500	20.13	20231024	0.71	N	018700	1000	351 억	N	N	N	N
74	20240109	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1806	5	2	0.28	53785558	29800	33.08	1804	1822	1801	2340	1261	1801	1804.88	6005	1839	1820	1805	1786	1771	1829	1795	351	539	1000	1220	1	1	35119757	634	-2.53	1.05	12	0.08	-715.00	1722.00	3450	20230213	-47.65	1500	20231024	20.40	2045	-11.69	20240103	1782	1.35	20240104	3450	-47.65	20230213	1500	20.40	20231024	0.71	N	018700	1000	351 억	N	N	N	N
75	20240109	110323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1802	1	2	0.06	43888639	24309	26.98	1804	1822	1801	2340	1261	1801	1805.45	5365	1839	1820	1805	1786	1771	1829	1795	351	539	1000	1220	1	1	35119757	633	-2.52	1.05	12	0.07	-715.00	1722.00	3450	20230213	-47.77	1500	20231024	20.13	2045	-11.88	20240103	1782	1.12	20240104	3450	-47.77	20230213	1500	20.13	20231024	0.71	N	018700	1000	351 억	N	N	N	N
76	20240109	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1803	2	2	0.11	23234880	12871	14.29	1804	1822	1801	2340	1261	1801	1805.21	4505	1839	1820	1805	1786	1771	1829	1795	351	539	1000	1220	1	1	35119757	633	-2.52	1.05	12	0.04	-715.00	1722.00	3450	20230213	-47.74	1500	20231024	20.20	2045	-11.83	20240103	1782	1.18	20240104	3450	-47.74	20230213	1500	20.20	20231024	0.71	N	018700	1000	351 억	N	N	N	N
77	20240109	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1809	8	2	0.44	5637275	3120	3.46	1804	1822	1804	2340	1261	1801	1806.82	920	1839	1820	1805	1786	1771	1829	1795	351	539	1000	1220	1	1	35119757	635	-2.53	1.05	12	0.01	-715.00	1722.00	3450	20230213	-47.57	1500	20231024	20.60	2045	-11.54	20240103	1782	1.52	20240104	3450	-47.57	20230213	1500	20.60	20231024	0.71	N	018700	1000	351 억	N	N	N	N
78	20240108	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1801	19	2	1.07	160176257	88593	57.42	1800	1824	1790	2315	1248	1782	1808.02	31573	1875	1828	1805	1758	1735	1817	1747	351	533	1000	1210	1	1	35119757	633	-2.52	1.05	12	0.25	-715.00	1722.00	3450	20230213	-47.80	1500	20231024	20.07	2045	-11.93	20240103	1782	1.07	20240104	3450	-47.80	20230213	1500	20.07	20231024	0.71	N	018700	1000	351 억	N	N	N	N
79	20240108	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1808	26	2	1.46	150997517	83502	54.12	1800	1824	1790	2315	1248	1782	1808.31	28945	1875	1828	1805	1758	1735	1817	1747	351	533	1000	1210	1	1	35119757	635	-2.53	1.05	12	0.24	-715.00	1722.00	3450	20230213	-47.59	1500	20231024	20.53	2045	-11.59	20240103	1782	1.46	20240104	3450	-47.59	20230213	1500	20.53	20231024	0.71	N	018700	1000	351 억	N	N	N	N
80	20240108	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1811	29	2	1.63	128022759	70749	45.85	1800	1824	1790	2315	1248	1782	1809.53	26986	1875	1828	1805	1758	1735	1817	1747	351	533	1000	1210	1	1	35119757	636	-2.53	1.05	12	0.20	-715.00	1722.00	3450	20230213	-47.51	1500	20231024	20.73	2045	-11.44	20240103	1782	1.63	20240104	3450	-47.51	20230213	1500	20.73	20231024	0.71	N	018700	1000	351 억	N	N	N	N
81	20240108	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1820	38	2	2.13	100137142	55322	35.85	1800	1824	1790	2315	1248	1782	1810.08	25418	1875	1828	1805	1758	1735	1817	1747	351	533	1000	1210	1	1	35119757	639	-2.55	1.06	12	0.16	-715.00	1722.00	3450	20230213	-47.25	1500	20231024	21.33	2045	-11.00	20240103	1782	2.13	20240104	3450	-47.25	20230213	1500	21.33	20231024	0.71	N	018700	1000	351 억	N	N	N	N
82	20240108	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1817	35	2	1.96	67310594	37278	24.16	1800	1822	1790	2315	1248	1782	1805.64	10544	1875	1828	1805	1758	1735	1817	1747	351	533	1000	1210	1	1	35119757	638	-2.54	1.06	12	0.11	-715.00	1722.00	3450	20230213	-47.33	1500	20231024	21.13	2045	-11.15	20240103	1782	1.96	20240104	3450	-47.33	20230213	1500	21.13	20231024	0.71	N	018700	1000	351 억	N	N	N	N
83	20240108	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1809	27	2	1.52	41806334	23226	15.05	1800	1810	1790	2315	1248	1782	1799.98	2857	1875	1828	1805	1758	1735	1817	1747	351	533	1000	1210	1	1	35119757	635	-2.53	1.05	12	0.07	-715.00	1722.00	3450	20230213	-47.57	1500	20231024	20.60	2045	-11.54	20240103	1782	1.52	20240104	3450	-47.57	20230213	1500	20.60	20231024	0.71	N	018700	1000	351 억	N	N	N	N
84	20240108	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1796	14	2	0.79	27857999	15493	10.04	1800	1810	1790	2315	1248	1782	1798.10	-2266	1875	1828	1805	1758	1735	1817	1747	351	533	1000	1210	1	1	35119757	631	-2.51	1.04	12	0.04	-715.00	1722.00	3450	20230213	-47.94	1500	20231024	19.73	2045	-12.18	20240103	1782	0.79	20240104	3450	-47.94	20230213	1500	19.73	20231024	0.71	N	018700	1000	351 억	N	N	N	N
85	20240108	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	18	2	1.01	8337550	4633	3.00	1800	1807	1790	2315	1248	1782	1799.60	-1460	1875	1828	1805	1758	1735	1817	1747	351	533	1000	1210	1	1	35119757	632	-2.52	1.05	12	0.01	-715.00	1722.00	3450	20230213	-47.83	1500	20231024	20.00	2045	-11.98	20240103	1782	1.01	20240104	3450	-47.83	20230213	1500	20.00	20231024	0.71	N	018700	1000	351 억	N	N	N	N
86	20240105	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1782	-29	5	-1.60	277731718	154261	25.87	1852	1852	1782	2350	1268	1811	1800.40	-28691	1930	1870	1826	1766	1722	1900	1796	351	539	1000	1230	1	1	35119757	626	-2.49	1.03	12	0.44	-715.00	1722.00	3450	20230213	-48.35	1500	20231024	18.80	2045	-12.86	20240103	1782	0.00	20240105	3450	-48.35	20230213	1500	18.80	20231024	0.66	N	018700	1000	351 억	N	N	N	N
87	20240105	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1797	-14	5	-0.77	209121704	115935	19.44	1852	1852	1795	2350	1268	1811	1803.78	-27552	1930	1870	1826	1766	1722	1900	1796	351	539	1000	1230	1	1	35119757	631	-2.51	1.04	12	0.33	-715.00	1722.00	3450	20230213	-47.91	1500	20231024	19.80	2045	-12.13	20240103	1782	0.84	20240104	3450	-47.91	20230213	1500	19.80	20231024	0.66	N	018700	1000	351 억	N	N	N	N
88	20240105	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1799	-12	5	-0.66	174594694	96724	16.22	1852	1852	1795	2350	1268	1811	1805.08	-21175	1930	1870	1826	1766	1722	1900	1796	351	539	1000	1230	1	1	35119757	632	-2.52	1.04	12	0.28	-715.00	1722.00	3450	20230213	-47.86	1500	20231024	19.93	2045	-12.03	20240103	1782	0.95	20240104	3450	-47.86	20230213	1500	19.93	20231024	0.66	N	018700	1000	351 억	N	N	N	N
89	20240105	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1805	-6	5	-0.33	135185699	74839	12.55	1852	1852	1795	2350	1268	1811	1806.35	-11512	1930	1870	1826	1766	1722	1900	1796	351	539	1000	1230	1	1	35119757	634	-2.52	1.05	12	0.21	-715.00	1722.00	3450	20230213	-47.68	1500	20231024	20.33	2045	-11.74	20240103	1782	1.29	20240104	3450	-47.68	20230213	1500	20.33	20231024	0.66	N	018700	1000	351 억	N	N	N	N
90	20240105	120323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1811	0	3	0.00	124121603	68713	11.52	1852	1852	1795	2350	1268	1811	1806.38	-9749	1930	1870	1826	1766	1722	1900	1796	351	539	1000	1230	1	1	35119757	636	-2.53	1.05	12	0.20	-715.00	1722.00	3450	20230213	-47.51	1500	20231024	20.73	2045	-11.44	20240103	1782	1.63	20240104	3450	-47.51	20230213	1500	20.73	20231024	0.66	N	018700	1000	351 억	N	N	N	N
91	20240105	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1814	3	2	0.17	118664716	65699	11.02	1852	1852	1795	2350	1268	1811	1806.19	-8591	1930	1870	1826	1766	1722	1900	1796	351	539	1000	1230	1	1	35119757	637	-2.54	1.05	12	0.19	-715.00	1722.00	3450	20230213	-47.42	1500	20231024	20.93	2045	-11.30	20240103	1782	1.80	20240104	3450	-47.42	20230213	1500	20.93	20231024	0.66	N	018700	1000	351 억	N	N	N	N
92	20240105	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1799	-12	5	-0.66	78264501	43270	7.26	1852	1852	1795	2350	1268	1811	1808.75	-8643	1930	1870	1826	1766	1722	1900	1796	351	539	1000	1230	1	1	35119757	632	-2.52	1.04	12	0.12	-715.00	1722.00	3450	20230213	-47.86	1500	20231024	19.93	2045	-12.03	20240103	1782	0.95	20240104	3450	-47.86	20230213	1500	19.93	20231024	0.66	N	018700	1000	351 억	N	N	N	N
93	20240105	090322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1818	7	2	0.39	13548923	7357	1.23	1852	1852	1818	2350	1268	1811	1841.64	-537	1930	1870	1826	1766	1722	1900	1796	351	539	1000	1230	1	1	35119757	638	-2.54	1.06	12	0.02	-715.00	1722.00	3450	20230213	-47.30	1500	20231024	21.20	2045	-11.10	20240103	1782	2.02	20240104	3450	-47.30	20230213	1500	21.20	20231024	0.66	N	018700	1000	351 억	N	N	N	N
94	20240104	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1811	-19	5	-1.04	1087502260	595697	17.67	1810	1886	1782	2375	1281	1830	1825.60	21821	2129	1979	1895	1745	1661	1937	1703	351	545	1000	1240	1	1	35119757	636	-2.53	1.05	12	1.70	-715.00	1722.00	3450	20230213	-47.51	1500	20231024	20.73	2045	-11.44	20240103	1782	1.63	20240104	3450	-47.51	20230213	1500	20.73	20231024	0.66	N	018700	1000	351 억	N	N	N	N
95	20240104	150322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1812	-18	5	-0.98	1041378833	570212	16.91	1810	1886	1782	2375	1281	1830	1826.30	23678	2129	1979	1895	1745	1661	1937	1703	351	545	1000	1240	1	1	35119757	636	-2.53	1.05	12	1.62	-715.00	1722.00	3450	20230213	-47.48	1500	20231024	20.80	2045	-11.39	20240103	1782	1.68	20240104	3450	-47.48	20230213	1500	20.80	20231024	0.66	N	018700	1000	351 억	N	N	N	N
96	20240104	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1812	-18	5	-0.98	985940038	539608	16.01	1810	1886	1782	2375	1281	1830	1827.14	34542	2129	1979	1895	1745	1661	1937	1703	351	545	1000	1240	1	1	35119757	636	-2.53	1.05	12	1.54	-715.00	1722.00	3450	20230213	-47.48	1500	20231024	20.80	2045	-11.39	20240103	1782	1.68	20240104	3450	-47.48	20230213	1500	20.80	20231024	0.66	N	018700	1000	351 억	N	N	N	N
97	20240104	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1829	-1	5	-0.05	947407138	518429	15.38	1810	1886	1782	2375	1281	1830	1827.46	31613	2129	1979	1895	1745	1661	1937	1703	351	545	1000	1240	1	1	35119757	642	-2.56	1.06	12	1.48	-715.00	1722.00	3450	20230213	-46.99	1500	20231024	21.93	2045	-10.56	20240103	1782	2.64	20240104	3450	-46.99	20230213	1500	21.93	20231024	0.66	N	018700	1000	351 억	N	N	N	N
98	20240104	120321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1837	7	2	0.38	909364307	497563	14.76	1810	1886	1782	2375	1281	1830	1827.64	29591	2129	1979	1895	1745	1661	1937	1703	351	545	1000	1240	1	1	35119757	645	-2.57	1.07	12	1.42	-715.00	1722.00	3450	20230213	-46.75	1500	20231024	22.47	2045	-10.17	20240103	1782	3.09	20240104	3450	-46.75	20230213	1500	22.47	20231024	0.66	N	018700	1000	351 억	N	N	N	N
99	20240104	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1821	-9	5	-0.49	685247664	375004	11.12	1810	1886	1782	2375	1281	1830	1827.31	36940	2129	1979	1895	1745	1661	1937	1703	351	545	1000	1240	1	1	35119757	640	-2.55	1.06	12	1.07	-715.00	1722.00	3450	20230213	-47.22	1500	20231024	21.40	2045	-10.95	20240103	1782	2.19	20240104	3450	-47.22	20230213	1500	21.40	20231024	0.66	N	018700	1000	351 억	N	N	N	N
100	20240104	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1821	-9	5	-0.49	570497275	311635	9.24	1810	1886	1782	2375	1281	1830	1830.66	40034	2129	1979	1895	1745	1661	1937	1703	351	545	1000	1240	1	1	35119757	640	-2.55	1.06	12	0.89	-715.00	1722.00	3450	20230213	-47.22	1500	20231024	21.40	2045	-10.95	20240103	1782	2.19	20240104	3450	-47.22	20230213	1500	21.40	20231024	0.66	N	018700	1000	351 억	N	N	N	N
101	20240104	090322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1785	-45	5	-2.46	86937800	48451	1.44	1810	1810	1782	2375	1281	1830	1794.34	-1624	2129	1979	1895	1745	1661	1937	1703	351	545	1000	1240	1	1	35119757	627	-2.50	1.04	12	0.14	-715.00	1722.00	3450	20230213	-48.26	1500	20231024	19.00	2045	-12.71	20240103	1782	0.17	20240104	3450	-48.26	20230213	1500	19.00	20231024	0.66	N	018700	1000	351 억	N	N	N	N
102	20240103	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1830	-10	5	-0.54	6395798391	3329371	2360.99	1837	2045	1811	2390	1288	1840	1921.08	-102653	1857	1848	1841	1832	1825	1853	1837	351	550	1000	1250	1	1	35119757	643	-2.56	1.06	12	9.48	-715.00	1722.00	3450	20230213	-46.96	1500	20231024	22.00	2045	-10.51	20240103	1811	1.05	20240103	3450	-46.96	20230213	1500	22.00	20231024	0.62	N	018700	1000	351 억	N	N	N	N
103	20240103	150320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1865	25	2	1.36	318019132	172360	122.23	1837	1919	1826	2390	1288	1840	1845.12	42859	1857	1848	1841	1832	1825	1853	1837	351	550	1000	1250	1	1	35119757	655	-2.61	1.08	12	0.49	-715.00	1722.00	3450	20230213	-45.94	1500	20231024	24.33	1919	-2.81	20240103	1826	2.14	20240103	3450	-45.94	20230213	1500	24.33	20231024	0.62	N	018700	1000	351 억	N	N	N	N
104	20240103	140319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1841	1	2	0.05	190879864	104116	73.83	1837	1850	1826	2390	1288	1840	1833.27	37730	1857	1848	1841	1832	1825	1853	1837	351	550	1000	1250	1	1	35119757	647	-2.57	1.07	12	0.30	-715.00	1722.00	3450	20230213	-46.64	1500	20231024	22.73	1850	0.00	20240102	1826	0.82	20240103	3450	-46.64	20230213	1500	22.73	20231024	0.62	N	018700	1000	351 억	N	N	N	N
105	20240103	130321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1842	2	2	0.11	168344569	91825	65.12	1837	1850	1826	2390	1288	1840	1833.24	43054	1857	1848	1841	1832	1825	1853	1837	351	550	1000	1250	1	1	35119757	647	-2.58	1.07	12	0.26	-715.00	1722.00	3450	20230213	-46.61	1500	20231024	22.80	1850	0.00	20240102	1826	0.88	20240103	3450	-46.61	20230213	1500	22.80	20231024	0.62	N	018700	1000	351 억	N	N	N	N
106	20240103	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1840	0	3	0.00	114425189	62406	44.25	1837	1850	1826	2390	1288	1840	1833.44	29029	1857	1848	1841	1832	1825	1853	1837	351	550	1000	1250	1	1	35119757	646	-2.57	1.07	12	0.18	-715.00	1722.00	3450	20230213	-46.67	1500	20231024	22.67	1850	0.00	20240102	1826	0.77	20240103	3450	-46.67	20230213	1500	22.67	20231024	0.62	N	018700	1000	351 억	N	N	N	N
107	20240103	110320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1836	-4	5	-0.22	62812528	34253	24.29	1837	1850	1826	2390	1288	1840	1833.57	4634	1857	1848	1841	1832	1825	1853	1837	351	550	1000	1250	1	1	35119757	645	-2.57	1.07	12	0.10	-715.00	1722.00	3450	20230213	-46.78	1500	20231024	22.40	1850	0.00	20240102	1826	0.55	20240103	3450	-46.78	20230213	1500	22.40	20231024	0.62	N	018700	1000	351 억	N	N	N	N
108	20240103	100320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1835	-5	5	-0.27	55238116	30118	21.36	1837	1850	1829	2390	1288	1840	1833.83	5502	1857	1848	1841	1832	1825	1853	1837	351	550	1000	1250	1	1	35119757	644	-2.57	1.07	12	0.09	-715.00	1722.00	3450	20230213	-46.81	1500	20231024	22.33	1850	0.00	20240102	1829	0.33	20240103	3450	-46.81	20230213	1500	22.33	20231024	0.62	N	018700	1000	351 억	N	N	N	N
109	20240103	090319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1835	-5	5	-0.27	3076101	1673	1.19	1837	1837	1835	2390	1288	1840	1836.02	-3	1857	1848	1841	1832	1825	1853	1837	351	550	1000	1250	1	1	35119757	644	-2.57	1.07	12	0.00	-715.00	1722.00	3450	20230213	-46.81	1500	20231024	22.33	1850	-0.81	20240102	1834	0.05	20240102	3450	-46.81	20230213	1500	22.33	20231024	0.62	N	018700	1000	351 억	N	N	N	N
110	20240102	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1840	6	2	0.33	254256994	138149	67.79	1839	1850	1834	2380	1284	1834	1840.46	61056	2001	1917	1866	1782	1731	1892	1757	351	546	1000	1240	1	1	35119757	646	-2.57	1.07	12	0.39	-715.00	1722.00	3450	20230213	-46.67	1500	20231024	22.67	1850	-0.54	20240102	1834	0.33	20240102	3450	-46.67	20230213	1500	22.67	20231024	0.61	N	018700	1000	351 억	N	N	N	N
111	20240102	150319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1841	7	2	0.38	245588879	133435	65.48	1839	1850	1834	2380	1284	1834	1840.51	61136	2001	1917	1866	1782	1731	1892	1757	351	546	1000	1240	1	1	35119757	647	-2.57	1.07	12	0.38	-715.00	1722.00	3450	20230213	-46.64	1500	20231024	22.73	1850	-0.49	20240102	1834	0.38	20240102	3450	-46.64	20230213	1500	22.73	20231024	0.61	N	018700	1000	351 억	N	N	N	N
112	20240102	140320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1846	12	2	0.65	192051347	104316	51.19	1839	1850	1834	2380	1284	1834	1841.05	58901	2001	1917	1866	1782	1731	1892	1757	351	546	1000	1240	1	1	35119757	648	-2.58	1.07	12	0.30	-715.00	1722.00	3450	20230213	-46.49	1500	20231024	23.07	1850	-0.22	20240102	1834	0.65	20240102	3450	-46.49	20230213	1500	23.07	20231024	0.61	N	018700	1000	351 억	N	N	N	N
113	20240102	130318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1843	9	2	0.49	77631299	42174	20.70	1839	1850	1834	2380	1284	1834	1840.74	7736	2001	1917	1866	1782	1731	1892	1757	351	546	1000	1240	1	1	35119757	647	-2.58	1.07	12	0.12	-715.00	1722.00	3450	20230213	-46.58	1500	20231024	22.87	1850	-0.38	20240102	1834	0.49	20240102	3450	-46.58	20230213	1500	22.87	20231024	0.61	N	018700	1000	351 억	N	N	N	N
114	20240102	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1843	9	2	0.49	49627648	26976	13.24	1839	1850	1834	2380	1284	1834	1839.70	3431	2001	1917	1866	1782	1731	1892	1757	351	546	1000	1240	1	1	35119757	647	-2.58	1.07	12	0.08	-715.00	1722.00	3450	20230213	-46.58	1500	20231024	22.87	1850	-0.38	20240102	1834	0.49	20240102	3450	-46.58	20230213	1500	22.87	20231024	0.61	N	018700	1000	351 억	N	N	N	N
115	20240102	110319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1835	1	2	0.05	41868747	22751	11.16	1839	1850	1834	2380	1284	1834	1840.30	2499	2001	1917	1866	1782	1731	1892	1757	351	546	1000	1240	1	1	35119757	644	-2.57	1.07	12	0.06	-715.00	1722.00	3450	20230213	-46.81	1500	20231024	22.33	1850	-0.81	20240102	1834	0.05	20240102	3450	-46.81	20230213	1500	22.33	20231024	0.61	N	018700	1000	351 억	N	N	N	N
116	20240102	100314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1838	4	2	0.22	10262079	5581	2.74	1839	1850	1838	2380	1284	1834	1838.75	66	2001	1917	1866	1782	1731	1892	1757	351	546	1000	1240	1	1	35119757	646	-2.57	1.07	12	0.02	-715.00	1722.00	3450	20230213	-46.72	1500	20231024	22.53	1850	-0.65	20240102	1838	0.00	20240102	3450	-46.72	20230213	1500	22.53	20231024	0.61	N	018700	1000	351 억	N	N	N	N
117	20240102	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1834	0	3	0.00	0	0	0.00	0	0	0	2380	1284	1834	0.00	0	2001	1917	1866	1782	1731	1892	1757	351	546	1000	1240	1	1	35119757	644	-2.57	1.07	12	0.00	-715.00	1722.00	3450	20230213	-46.84	1500	20231024	22.27	0	0.00	0	0	0.00	0	3450	-46.84	20230213	1500	22.27	20231024	0.61	N	018700	1000	351 억	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History