KissMeData/031860/price/prices-20240101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

2024-11-17 15:27:48 +09:00

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	258	5	2	1.98	1186012919	4537120	50.73	248	273	244	328	178	253	261.40	1.17	0	-73076	316	284	266	234	216	275	225	652	75	500	170	1	1	130303515	336	-1.52	0.38	12	3.48	-170.00	688.00	1310	20230420	-80.31	244	20240123	5.74	425	-39.29	20240103	244	5.74	20240123	1310	-80.31	20230420	244	5.74	20240123	0.01	N	031860	500	651 억	1531032	N	N	N	N
3	20240123	110410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	257	4	2	1.58	1126350608	4305191	48.14	248	273	244	328	178	253	261.63	1.17	0	-41241	316	284	266	234	216	275	225	652	75	500	170	1	1	130303515	335	-1.51	0.37	12	3.30	-170.00	688.00	1310	20230420	-80.38	244	20240123	5.33	425	-39.53	20240103	244	5.33	20240123	1310	-80.38	20230420	244	5.33	20240123	0.01	N	031860	500	651 억	1531032	N	N	N	N
4	20240123	100409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	257	4	2	1.58	1024924835	3913129	43.76	248	273	244	328	178	253	261.92	1.17	0	-154500	316	284	266	234	216	275	225	652	75	500	170	1	1	130303515	335	-1.51	0.37	12	3.00	-170.00	688.00	1310	20230420	-80.38	244	20240123	5.33	425	-39.53	20240103	244	5.33	20240123	1310	-80.38	20230420	244	5.33	20240123	0.01	N	031860	500	651 억	1531032	N	N	N	N
5	20240123	090409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	250	-3	5	-1.19	82230132	330871	3.70	248	253	244	328	178	253	248.53	1.17	0	27925	316	284	266	234	216	275	225	652	75	500	170	1	1	130303515	326	-1.47	0.36	12	0.25	-170.00	688.00	1310	20230420	-80.92	244	20240123	2.46	425	-41.18	20240103	244	2.46	20240123	1310	-80.92	20230420	244	2.46	20240123	0.01	N	031860	500	651 억	1531032	N	N	N	N
6	20240119	160406	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	-7	5	-2.30	584549809	1934030	152.54	303	310	297	396	214	305	302.26	0.82	0	-192628	317	310	306	299	295	309	298	652	91	500	200	1	1	130303515	388	-1.75	0.43	12	1.48	-170.00	688.00	1310	20230420	-77.25	290	20231227	2.76	425	-29.88	20240103	297	0.34	20240119	1310	-77.25	20230420	290	2.76	20231227	0.01	N	031860	500	651 억	1070583	N	N	N	N
7	20240119	150407	57	100.00	KOSDAQ		유통	N	N	N	N	N	299	-6	5	-1.97	546823011	1807734	142.58	303	310	297	396	214	305	302.49	0.82	0	-191357	317	310	306	299	295	309	298	652	91	500	200	1	1	130303515	390	-1.76	0.43	12	1.39	-170.00	688.00	1310	20230420	-77.18	290	20231227	3.10	425	-29.65	20240103	297	0.67	20240119	1310	-77.18	20230420	290	3.10	20231227	0.01	N	031860	500	651 억	1070583	N	N	N	N
8	20240119	140406	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	-4	5	-1.31	456259831	1504103	118.63	303	310	299	396	214	305	303.34	0.82	0	-186098	317	310	306	299	295	309	298	652	91	500	200	1	1	130303515	392	-1.77	0.44	12	1.15	-170.00	688.00	1310	20230420	-77.02	290	20231227	3.79	425	-29.18	20240103	299	0.67	20240119	1310	-77.02	20230420	290	3.79	20231227	0.01	N	031860	500	651 억	1070583	N	N	N	N
9	20240119	130407	57	100.00	KOSDAQ		유통	N	N	N	N	N	302	-3	5	-0.98	343653673	1129526	89.09	303	310	301	396	214	305	304.25	0.82	0	-37954	317	310	306	299	295	309	298	652	91	500	200	1	1	130303515	394	-1.78	0.44	12	0.87	-170.00	688.00	1310	20230420	-76.95	290	20231227	4.14	425	-28.94	20240103	301	0.33	20240119	1310	-76.95	20230420	290	4.14	20231227	0.01	N	031860	500	651 억	1070583	N	N	N	N
10	20240119	120410	57	100.00	KOSDAQ		유통	N	N	N	N	N	304	-1	5	-0.33	269044650	882346	69.59	303	310	302	396	214	305	304.92	0.82	0	-12837	317	310	306	299	295	309	298	652	91	500	200	1	1	130303515	396	-1.79	0.44	12	0.68	-170.00	688.00	1310	20230420	-76.79	290	20231227	4.83	425	-28.47	20240103	302	0.66	20240119	1310	-76.79	20230420	290	4.83	20231227	0.01	N	031860	500	651 억	1070583	N	N	N	N
11	20240119	110408	57	100.00	KOSDAQ		유통	N	N	N	N	N	305	0	3	0.00	180431843	590422	46.57	303	310	303	396	214	305	305.60	0.82	0	53981	317	310	306	299	295	309	298	652	91	500	200	1	1	130303515	397	-1.79	0.44	12	0.45	-170.00	688.00	1310	20230420	-76.72	290	20231227	5.17	425	-28.24	20240103	302	0.99	20240117	1310	-76.72	20230420	290	5.17	20231227	0.01	N	031860	500	651 억	1070583	N	N	N	N
12	20240119	100412	57	100.00	KOSDAQ		유통	N	N	N	N	N	305	0	3	0.00	96299525	314188	24.78	303	310	303	396	214	305	306.50	0.82	0	156119	317	310	306	299	295	309	298	652	91	500	200	1	1	130303515	397	-1.79	0.44	12	0.24	-170.00	688.00	1310	20230420	-76.72	290	20231227	5.17	425	-28.24	20240103	302	0.99	20240117	1310	-76.72	20230420	290	5.17	20231227	0.01	N	031860	500	651 억	1070583	N	N	N	N
13	20240119	090407	57	100.00	KOSDAQ		유통	N	N	N	N	N	304	-1	5	-0.33	8478925	27858	2.20	303	308	303	396	214	305	304.36	0.82	0	7709	317	310	306	299	295	309	298	652	91	500	200	1	1	130303515	396	-1.79	0.44	12	0.02	-170.00	688.00	1310	20230420	-76.79	290	20231227	4.83	425	-28.47	20240103	302	0.66	20240117	1310	-76.79	20230420	290	4.83	20231227	0.01	N	031860	500	651 억	1070583	N	N	N	N
14	20240118	160406	57	100.00	KOSDAQ		유통	N	N	N	N	N	305	-1	5	-0.33	387684753	1266797	89.29	307	313	302	397	215	306	306.04	0.75	0	91112	320	312	307	299	294	310	297	652	91	500	200	1	1	130303515	397	-1.79	0.44	12	0.97	-170.00	688.00	1310	20230420	-76.72	290	20231227	5.17	425	-28.24	20240103	302	0.99	20240118	1310	-76.72	20230420	290	5.17	20231227	0.02	N	031860	500	651 억	979471	N	N	N	N
15	20240118	150407	57	100.00	KOSDAQ		유통	N	N	N	N	N	304	-2	5	-0.65	371543412	1213777	85.56	307	313	302	397	215	306	306.11	0.75	0	98429	320	312	307	299	294	310	297	652	91	500	200	1	1	130303515	396	-1.79	0.44	12	0.93	-170.00	688.00	1310	20230420	-76.79	290	20231227	4.83	425	-28.47	20240103	302	0.66	20240118	1310	-76.79	20230420	290	4.83	20231227	0.02	N	031860	500	651 억	979471	N	N	N	N
16	20240118	140407	57	100.00	KOSDAQ		유통	N	N	N	N	N	305	-1	5	-0.33	322665769	1052776	74.21	307	313	303	397	215	306	306.49	0.75	0	94738	320	312	307	299	294	310	297	652	91	500	200	1	1	130303515	397	-1.79	0.44	12	0.81	-170.00	688.00	1310	20230420	-76.72	290	20231227	5.17	425	-28.24	20240103	302	0.99	20240117	1310	-76.72	20230420	290	5.17	20231227	0.02	N	031860	500	651 억	979471	N	N	N	N
17	20240118	130406	57	100.00	KOSDAQ		유통	N	N	N	N	N	306	0	3	0.00	209499807	681363	48.03	307	313	304	397	215	306	307.47	0.75	0	118951	320	312	307	299	294	310	297	652	91	500	200	1	1	130303515	399	-1.80	0.44	12	0.52	-170.00	688.00	1310	20230420	-76.64	290	20231227	5.52	425	-28.00	20240103	302	1.32	20240117	1310	-76.64	20230420	290	5.52	20231227	0.02	N	031860	500	651 억	979471	N	N	N	N
18	20240118	120408	57	100.00	KOSDAQ		유통	N	N	N	N	N	308	2	2	0.65	141825458	460252	32.44	307	313	304	397	215	306	308.15	0.75	0	73127	320	312	307	299	294	310	297	652	91	500	200	1	1	130303515	401	-1.81	0.45	12	0.35	-170.00	688.00	1310	20230420	-76.49	290	20231227	6.21	425	-27.53	20240103	302	1.99	20240117	1310	-76.49	20230420	290	6.21	20231227	0.02	N	031860	500	651 억	979471	N	N	N	N
19	20240118	110408	57	100.00	KOSDAQ		유통	N	N	N	N	N	309	3	2	0.98	126070748	409074	28.83	307	313	304	397	215	306	308.19	0.75	0	67479	320	312	307	299	294	310	297	652	91	500	200	1	1	130303515	403	-1.82	0.45	12	0.31	-170.00	688.00	1310	20230420	-76.41	290	20231227	6.55	425	-27.29	20240103	302	2.32	20240117	1310	-76.41	20230420	290	6.55	20231227	0.02	N	031860	500	651 억	979471	N	N	N	N
20	20240118	100406	57	100.00	KOSDAQ		유통	N	N	N	N	N	308	2	2	0.65	98773659	320595	22.60	307	313	304	397	215	306	308.09	0.75	0	30676	320	312	307	299	294	310	297	652	91	500	200	1	1	130303515	401	-1.81	0.45	12	0.25	-170.00	688.00	1310	20230420	-76.49	290	20231227	6.21	425	-27.53	20240103	302	1.99	20240117	1310	-76.49	20230420	290	6.21	20231227	0.02	N	031860	500	651 억	979471	N	N	N	N
21	20240118	090406	57	100.00	KOSDAQ		유통	N	N	N	N	N	310	4	2	1.31	41154528	132606	9.35	307	313	306	397	215	306	310.35	0.75	0	-1568	320	312	307	299	294	310	297	652	91	500	200	1	1	130303515	404	-1.82	0.45	12	0.10	-170.00	688.00	1310	20230420	-76.34	290	20231227	6.90	425	-27.06	20240103	302	2.65	20240117	1310	-76.34	20230420	290	6.90	20231227	0.02	N	031860	500	651 억	979471	N	N	N	N
22	20240117	160405	57	100.00	KOSDAQ		유통	N	N	N	N	N	306	-5	5	-1.61	429951032	1406122	85.97	309	315	302	404	218	311	305.77	0.79	0	-50274	328	319	312	303	296	324	308	652	93	500	210	1	1	130303515	399	-1.80	0.44	12	1.08	-170.00	688.00	1310	20230420	-76.64	290	20231227	5.52	425	-28.00	20240103	302	1.32	20240117	1310	-76.64	20230420	290	5.52	20231227	0.02	N	031860	500	651 억	1027672	N	N	N	N
23	20240117	150407	57	100.00	KOSDAQ		유통	N	N	N	N	N	303	-8	5	-2.57	394748349	1290759	78.92	309	315	302	404	218	311	305.83	0.79	0	-56270	328	319	312	303	296	324	308	652	93	500	210	1	1	130303515	395	-1.78	0.44	12	0.99	-170.00	688.00	1310	20230420	-76.87	290	20231227	4.48	425	-28.71	20240103	302	0.33	20240117	1310	-76.87	20230420	290	4.48	20231227	0.02	N	031860	500	651 억	1027672	N	N	N	N
24	20240117	140406	57	100.00	KOSDAQ		유통	N	N	N	N	N	306	-5	5	-1.61	312768340	1020816	62.41	309	315	303	404	218	311	306.39	0.79	0	-85912	328	319	312	303	296	324	308	652	93	500	210	1	1	130303515	399	-1.80	0.44	12	0.78	-170.00	688.00	1310	20230420	-76.64	290	20231227	5.52	425	-28.00	20240103	303	0.99	20240117	1310	-76.64	20230420	290	5.52	20231227	0.02	N	031860	500	651 억	1027672	N	N	N	N
25	20240117	130406	57	100.00	KOSDAQ		유통	N	N	N	N	N	307	-4	5	-1.29	289028099	943164	57.67	309	315	303	404	218	311	306.45	0.79	0	-82986	328	319	312	303	296	324	308	652	93	500	210	1	1	130303515	400	-1.81	0.45	12	0.72	-170.00	688.00	1310	20230420	-76.56	290	20231227	5.86	425	-27.76	20240103	303	1.32	20240117	1310	-76.56	20230420	290	5.86	20231227	0.02	N	031860	500	651 억	1027672	N	N	N	N
26	20240117	120407	57	100.00	KOSDAQ		유통	N	N	N	N	N	304	-7	5	-2.25	248299090	809824	49.51	309	315	304	404	218	311	306.61	0.79	0	-77950	328	319	312	303	296	324	308	652	93	500	210	1	1	130303515	396	-1.79	0.44	12	0.62	-170.00	688.00	1310	20230420	-76.79	290	20231227	4.83	425	-28.47	20240103	304	0.00	20240117	1310	-76.79	20230420	290	4.83	20231227	0.02	N	031860	500	651 억	1027672	N	N	N	N
27	20240117	110407	57	100.00	KOSDAQ		유통	N	N	N	N	N	306	-5	5	-1.61	179424020	584032	35.71	309	315	305	404	218	311	307.22	0.79	0	-60546	328	319	312	303	296	324	308	652	93	500	210	1	1	130303515	399	-1.80	0.44	12	0.45	-170.00	688.00	1310	20230420	-76.64	290	20231227	5.52	425	-28.00	20240103	305	0.33	20240117	1310	-76.64	20230420	290	5.52	20231227	0.02	N	031860	500	651 억	1027672	N	N	N	N
28	20240117	100405	57	100.00	KOSDAQ		유통	N	N	N	N	N	308	-3	5	-0.96	127746303	415547	25.41	309	315	305	404	218	311	307.42	0.79	0	-68204	328	319	312	303	296	324	308	652	93	500	210	1	1	130303515	401	-1.81	0.45	12	0.32	-170.00	688.00	1310	20230420	-76.49	290	20231227	6.21	425	-27.53	20240103	305	0.98	20240117	1310	-76.49	20230420	290	6.21	20231227	0.02	N	031860	500	651 억	1027672	N	N	N	N
29	20240117	090406	57	100.00	KOSDAQ		유통	N	N	N	N	N	314	3	2	0.96	8553000	27410	1.68	309	315	309	404	218	311	312.04	0.79	0	1938	328	319	312	303	296	324	308	652	93	500	210	1	1	130303515	409	-1.85	0.46	12	0.02	-170.00	688.00	1310	20230420	-76.03	290	20231227	8.28	425	-26.12	20240103	305	2.95	20240116	1310	-76.03	20230420	290	8.28	20231227	0.02	N	031860	500	651 억	1027672	N	N	N	N
30	20240116	160404	57	100.00	KOSDAQ		유통	N	N	N	N	N	311	0	3	0.00	492659857	1582627	87.19	310	321	305	404	218	311	311.29	0.75	0	44890	325	317	314	306	303	316	305	652	93	500	210	1	1	130303515	405	-1.83	0.45	12	1.21	-170.00	688.00	1310	20230420	-76.26	290	20231227	7.24	425	-26.82	20240103	305	1.97	20240116	1310	-76.26	20230420	290	7.24	20231227	0.02	N	031860	500	651 억	980817	N	N	N	N
31	20240116	150405	57	100.00	KOSDAQ		유통	N	N	N	N	N	312	1	2	0.32	461694702	1482958	81.69	310	321	305	404	218	311	311.33	0.75	0	42575	325	317	314	306	303	316	305	652	93	500	210	1	1	130303515	407	-1.84	0.45	12	1.14	-170.00	688.00	1310	20230420	-76.18	290	20231227	7.59	425	-26.59	20240103	305	2.30	20240116	1310	-76.18	20230420	290	7.59	20231227	0.02	N	031860	500	651 억	980817	N	N	N	N
32	20240116	140406	57	100.00	KOSDAQ		유통	N	N	N	N	N	312	1	2	0.32	390631836	1255098	69.14	310	321	305	404	218	311	311.24	0.75	0	51675	325	317	314	306	303	316	305	652	93	500	210	1	1	130303515	407	-1.84	0.45	12	0.96	-170.00	688.00	1310	20230420	-76.18	290	20231227	7.59	425	-26.59	20240103	305	2.30	20240116	1310	-76.18	20230420	290	7.59	20231227	0.02	N	031860	500	651 억	980817	N	N	N	N
33	20240116	130405	57	100.00	KOSDAQ		유통	N	N	N	N	N	311	0	3	0.00	356681158	1145860	63.12	310	321	305	404	218	311	311.28	0.75	0	43181	325	317	314	306	303	316	305	652	93	500	210	1	1	130303515	405	-1.83	0.45	12	0.88	-170.00	688.00	1310	20230420	-76.26	290	20231227	7.24	425	-26.82	20240103	305	1.97	20240116	1310	-76.26	20230420	290	7.24	20231227	0.02	N	031860	500	651 억	980817	N	N	N	N
34	20240116	120405	57	100.00	KOSDAQ		유통	N	N	N	N	N	310	-1	5	-0.32	342575509	1100588	60.63	310	321	305	404	218	311	311.27	0.75	0	46828	325	317	314	306	303	316	305	652	93	500	210	1	1	130303515	404	-1.82	0.45	12	0.84	-170.00	688.00	1310	20230420	-76.34	290	20231227	6.90	425	-27.06	20240103	305	1.64	20240116	1310	-76.34	20230420	290	6.90	20231227	0.02	N	031860	500	651 억	980817	N	N	N	N
35	20240116	110404	57	100.00	KOSDAQ		유통	N	N	N	N	N	309	-2	5	-0.64	305980008	982126	54.10	310	321	305	404	218	311	311.55	0.75	0	58122	325	317	314	306	303	316	305	652	93	500	210	1	1	130303515	403	-1.82	0.45	12	0.75	-170.00	688.00	1310	20230420	-76.41	290	20231227	6.55	425	-27.29	20240103	305	1.31	20240116	1310	-76.41	20230420	290	6.55	20231227	0.02	N	031860	500	651 억	980817	N	N	N	N
36	20240116	100405	57	100.00	KOSDAQ		유통	N	N	N	N	N	315	4	2	1.29	83696852	267575	14.74	310	318	310	404	218	311	312.82	0.75	0	21961	325	317	314	306	303	316	305	652	93	500	210	1	1	130303515	410	-1.85	0.46	12	0.21	-170.00	688.00	1310	20230420	-75.95	290	20231227	8.62	425	-25.88	20240103	310	1.61	20240116	1310	-75.95	20230420	290	8.62	20231227	0.02	N	031860	500	651 억	980817	N	N	N	N
37	20240116	090403	57	100.00	KOSDAQ		유통	N	N	N	N	N	311	0	3	0.00	17651401	56868	3.13	310	314	310	404	218	311	310.35	0.75	0	-3001	325	317	314	306	303	316	305	652	93	500	210	1	1	130303515	405	-1.83	0.45	12	0.04	-170.00	688.00	1310	20230420	-76.26	290	20231227	7.24	425	-26.82	20240103	310	0.32	20240116	1310	-76.26	20230420	290	7.24	20231227	0.02	N	031860	500	651 억	980817	N	N	N	N
38	20240115	160404	57	100.00	KOSDAQ		유통	N	N	N	N	N	311	-10	5	-3.12	567878661	1798451	59.66	321	322	311	417	225	321	315.77	0.80	0	-67938	343	332	323	312	303	327	307	652	96	500	210	1	1	130303515	405	-1.83	0.45	12	1.38	-170.00	688.00	1310	20230420	-76.26	290	20231227	7.24	425	-26.82	20240103	311	0.00	20240115	1310	-76.26	20230420	290	7.24	20231227	0.02	N	031860	500	651 억	1045635	N	N	N	N
39	20240115	150404	57	100.00	KOSDAQ		유통	N	N	N	N	N	315	-6	5	-1.87	484232279	1530612	50.77	321	322	312	417	225	321	316.36	0.80	0	-93300	343	332	323	312	303	327	307	652	96	500	210	1	1	130303515	410	-1.85	0.46	12	1.17	-170.00	688.00	1310	20230420	-75.95	290	20231227	8.62	425	-25.88	20240103	312	0.96	20240115	1310	-75.95	20230420	290	8.62	20231227	0.02	N	031860	500	651 억	1045635	N	N	N	N
40	20240115	140405	57	100.00	KOSDAQ		유통	N	N	N	N	N	316	-5	5	-1.56	361038999	1138648	37.77	321	322	314	417	225	321	317.07	0.80	0	-67992	343	332	323	312	303	327	307	652	96	500	210	1	1	130303515	412	-1.86	0.46	12	0.87	-170.00	688.00	1310	20230420	-75.88	290	20231227	8.97	425	-25.65	20240103	314	0.64	20240115	1310	-75.88	20230420	290	8.97	20231227	0.02	N	031860	500	651 억	1045635	N	N	N	N
41	20240115	130403	57	100.00	KOSDAQ		유통	N	N	N	N	N	318	-3	5	-0.93	323577057	1020553	33.85	321	322	314	417	225	321	317.06	0.80	0	-51785	343	332	323	312	303	327	307	652	96	500	210	1	1	130303515	414	-1.87	0.46	12	0.78	-170.00	688.00	1310	20230420	-75.73	290	20231227	9.66	425	-25.18	20240103	314	1.27	20240115	1310	-75.73	20230420	290	9.66	20231227	0.02	N	031860	500	651 억	1045635	N	N	N	N
42	20240115	120403	57	100.00	KOSDAQ		유통	N	N	N	N	N	317	-4	5	-1.25	294472567	928868	30.81	321	322	314	417	225	321	317.02	0.80	0	-45782	343	332	323	312	303	327	307	652	96	500	210	1	1	130303515	413	-1.86	0.46	12	0.71	-170.00	688.00	1310	20230420	-75.80	290	20231227	9.31	425	-25.41	20240103	314	0.96	20240115	1310	-75.80	20230420	290	9.31	20231227	0.02	N	031860	500	651 억	1045635	N	N	N	N
43	20240115	110402	57	100.00	KOSDAQ		유통	N	N	N	N	N	316	-5	5	-1.56	241823961	762752	25.30	321	322	314	417	225	321	317.04	0.80	0	-34511	343	332	323	312	303	327	307	652	96	500	210	1	1	130303515	412	-1.86	0.46	12	0.59	-170.00	688.00	1310	20230420	-75.88	290	20231227	8.97	425	-25.65	20240103	314	0.64	20240115	1310	-75.88	20230420	290	8.97	20231227	0.02	N	031860	500	651 억	1045635	N	N	N	N
44	20240115	100402	57	100.00	KOSDAQ		유통	N	N	N	N	N	319	-2	5	-0.62	155335990	489999	16.25	321	322	314	417	225	321	317.01	0.80	0	-24662	343	332	323	312	303	327	307	652	96	500	210	1	1	130303515	416	-1.88	0.46	12	0.38	-170.00	688.00	1310	20230420	-75.65	290	20231227	10.00	425	-24.94	20240103	314	1.59	20240115	1310	-75.65	20230420	290	10.00	20231227	0.02	N	031860	500	651 억	1045635	N	N	N	N
45	20240115	090403	57	100.00	KOSDAQ		유통	N	N	N	N	N	319	-2	5	-0.62	18643759	58452	1.94	321	321	318	417	225	321	318.93	0.80	0	-10485	343	332	323	312	303	327	307	652	96	500	210	1	1	130303515	416	-1.88	0.46	12	0.04	-170.00	688.00	1310	20230420	-75.65	290	20231227	10.00	425	-24.94	20240103	314	1.59	20240112	1310	-75.65	20230420	290	10.00	20231227	0.02	N	031860	500	651 억	1045635	N	N	N	N
46	20240112	160401	57	100.00	KOSDAQ		유통	N	N	N	N	N	321	-12	5	-3.60	969424110	3005948	128.32	333	334	314	432	234	333	322.51	0.82	0	-96670	345	338	332	325	319	336	323	652	99	500	220	1	1	130303515	418	-1.89	0.47	12	2.31	-170.00	688.00	1310	20230420	-75.50	290	20231227	10.69	425	-24.47	20240103	314	2.23	20240112	1310	-75.50	20230420	290	10.69	20231227	0.02	N	031860	500	651 억	1068934	N	N	N	N
47	20240112	150403	57	100.00	KOSDAQ		유통	N	N	N	N	N	319	-14	5	-4.20	906662350	2810088	119.96	333	334	314	432	234	333	322.65	0.82	0	-57288	345	338	332	325	319	336	323	652	99	500	220	1	1	130303515	416	-1.88	0.46	12	2.16	-170.00	688.00	1310	20230420	-75.65	290	20231227	10.00	425	-24.94	20240103	314	1.59	20240112	1310	-75.65	20230420	290	10.00	20231227	0.02	N	031860	500	651 억	1068934	N	N	N	N
48	20240112	140402	57	100.00	KOSDAQ		유통	N	N	N	N	N	320	-13	5	-3.90	829771969	2568784	109.66	333	334	314	432	234	333	323.02	0.82	0	-45804	345	338	332	325	319	336	323	652	99	500	220	1	1	130303515	417	-1.88	0.47	12	1.97	-170.00	688.00	1310	20230420	-75.57	290	20231227	10.34	425	-24.71	20240103	314	1.91	20240112	1310	-75.57	20230420	290	10.34	20231227	0.02	N	031860	500	651 억	1068934	N	N	N	N
49	20240112	130401	57	100.00	KOSDAQ		유통	N	N	N	N	N	322	-11	5	-3.30	525944157	1612147	68.82	333	334	320	432	234	333	326.24	0.82	0	-89290	345	338	332	325	319	336	323	652	99	500	220	1	1	130303515	420	-1.89	0.47	12	1.24	-170.00	688.00	1310	20230420	-75.42	290	20231227	11.03	425	-24.24	20240103	320	0.62	20240112	1310	-75.42	20230420	290	11.03	20231227	0.02	N	031860	500	651 억	1068934	N	N	N	N
50	20240112	120401	57	100.00	KOSDAQ		유통	N	N	N	N	N	328	-5	5	-1.50	294474565	896999	38.29	333	334	326	432	234	333	328.29	0.82	0	-16450	345	338	332	325	319	336	323	652	99	500	220	1	1	130303515	427	-1.93	0.48	12	0.69	-170.00	688.00	1310	20230420	-74.96	290	20231227	13.10	425	-22.82	20240103	320	2.50	20240110	1310	-74.96	20230420	290	13.10	20231227	0.02	N	031860	500	651 억	1068934	N	N	N	N
51	20240112	110401	57	100.00	KOSDAQ		유통	N	N	N	N	N	329	-4	5	-1.20	217928992	662738	28.29	333	334	326	432	234	333	328.83	0.82	0	5287	345	338	332	325	319	336	323	652	99	500	220	1	1	130303515	429	-1.94	0.48	12	0.51	-170.00	688.00	1310	20230420	-74.89	290	20231227	13.45	425	-22.59	20240103	320	2.81	20240110	1310	-74.89	20230420	290	13.45	20231227	0.02	N	031860	500	651 억	1068934	N	N	N	N
52	20240112	100402	57	100.00	KOSDAQ		유통	N	N	N	N	N	328	-5	5	-1.50	153063381	465228	19.86	333	334	326	432	234	333	329.01	0.82	0	-2409	345	338	332	325	319	336	323	652	99	500	220	1	1	130303515	427	-1.93	0.48	12	0.36	-170.00	688.00	1310	20230420	-74.96	290	20231227	13.10	425	-22.82	20240103	320	2.50	20240110	1310	-74.96	20230420	290	13.10	20231227	0.02	N	031860	500	651 억	1068934	N	N	N	N
53	20240112	090401	57	100.00	KOSDAQ		유통	N	N	N	N	N	330	-3	5	-0.90	37999812	115390	4.93	333	334	326	432	234	333	329.32	0.82	0	-12805	345	338	332	325	319	336	323	652	99	500	220	1	1	130303515	430	-1.94	0.48	12	0.09	-170.00	688.00	1310	20230420	-74.81	290	20231227	13.79	425	-22.35	20240103	320	3.12	20240110	1310	-74.81	20230420	290	13.79	20231227	0.02	N	031860	500	651 억	1068934	N	N	N	N
54	20240111	160359	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	-4	5	-1.19	772189860	2324199	19.33	338	339	326	438	236	337	332.24	0.73	0	94148	388	362	341	315	294	375	328	652	101	500	220	1	1	130303515	434	-1.96	0.48	12	1.78	-170.00	688.00	1310	20230420	-74.58	290	20231227	14.83	425	-21.65	20240103	320	4.06	20240110	1310	-74.58	20230420	290	14.83	20231227	0.02	N	031860	500	651 억	949331	N	N	N	N
55	20240111	150402	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	-2	5	-0.59	727057721	2189159	18.20	338	339	326	438	236	337	332.12	0.73	0	64599	388	362	341	315	294	375	328	652	101	500	220	1	1	130303515	437	-1.97	0.49	12	1.68	-170.00	688.00	1310	20230420	-74.43	290	20231227	15.52	425	-21.18	20240103	320	4.69	20240110	1310	-74.43	20230420	290	15.52	20231227	0.02	N	031860	500	651 억	949331	N	N	N	N
56	20240111	140401	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	-4	5	-1.19	644782548	1942091	16.15	338	339	326	438	236	337	332.00	0.73	0	62367	388	362	341	315	294	375	328	652	101	500	220	1	1	130303515	434	-1.96	0.48	12	1.49	-170.00	688.00	1310	20230420	-74.58	290	20231227	14.83	425	-21.65	20240103	320	4.06	20240110	1310	-74.58	20230420	290	14.83	20231227	0.02	N	031860	500	651 억	949331	N	N	N	N
57	20240111	130359	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	-4	5	-1.19	610601338	1839588	15.30	338	339	326	438	236	337	331.92	0.73	0	107222	388	362	341	315	294	375	328	652	101	500	220	1	1	130303515	434	-1.96	0.48	12	1.41	-170.00	688.00	1310	20230420	-74.58	290	20231227	14.83	425	-21.65	20240103	320	4.06	20240110	1310	-74.58	20230420	290	14.83	20231227	0.02	N	031860	500	651 억	949331	N	N	N	N
58	20240111	120400	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	-4	5	-1.19	556310384	1676465	13.94	338	339	326	438	236	337	331.84	0.73	0	148321	388	362	341	315	294	375	328	652	101	500	220	1	1	130303515	434	-1.96	0.48	12	1.29	-170.00	688.00	1310	20230420	-74.58	290	20231227	14.83	425	-21.65	20240103	320	4.06	20240110	1310	-74.58	20230420	290	14.83	20231227	0.02	N	031860	500	651 억	949331	N	N	N	N
59	20240111	110402	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	-4	5	-1.19	503269869	1518017	12.62	338	339	326	438	236	337	331.53	0.73	0	172707	388	362	341	315	294	375	328	652	101	500	220	1	1	130303515	434	-1.96	0.48	12	1.16	-170.00	688.00	1310	20230420	-74.58	290	20231227	14.83	425	-21.65	20240103	320	4.06	20240110	1310	-74.58	20230420	290	14.83	20231227	0.02	N	031860	500	651 억	949331	N	N	N	N
60	20240111	100401	57	100.00	KOSDAQ		유통	N	N	N	N	N	331	-6	5	-1.78	391923039	1182454	9.83	338	339	326	438	236	337	331.45	0.73	0	58175	388	362	341	315	294	375	328	652	101	500	220	1	1	130303515	431	-1.95	0.48	12	0.91	-170.00	688.00	1310	20230420	-74.73	290	20231227	14.14	425	-22.12	20240103	320	3.44	20240110	1310	-74.73	20230420	290	14.14	20231227	0.02	N	031860	500	651 억	949331	N	N	N	N
61	20240111	090400	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	-3	5	-0.89	47492936	142657	1.19	338	339	330	438	236	337	332.92	0.73	0	-32020	388	362	341	315	294	375	328	652	101	500	220	1	1	130303515	435	-1.96	0.49	12	0.11	-170.00	688.00	1310	20230420	-74.50	290	20231227	15.17	425	-21.41	20240103	320	4.38	20240110	1310	-74.50	20230420	290	15.17	20231227	0.02	N	031860	500	651 억	949331	N	N	N	N
62	20240110	160359	57	100.00	KOSDAQ		유통	N	N	N	N	N	337	7	2	2.12	4181845098	12002382	661.23	330	367	320	429	231	330	348.42	1.06	0	-313304	342	335	330	323	318	333	321	652	99	500	220	1	1	130303515	439	-1.98	0.49	12	9.21	-170.00	688.00	1310	20230420	-74.27	290	20231227	16.21	425	-20.71	20240103	320	5.31	20240110	1310	-74.27	20230420	290	16.21	20231227	0.04	N	031860	500	651 억	1387473	N	N	N	N
63	20240110	150359	57	100.00	KOSDAQ		유통	N	N	N	N	N	337	7	2	2.12	4114637458	11803962	650.30	330	367	320	429	231	330	348.58	1.06	0	-316807	342	335	330	323	318	333	321	652	99	500	220	1	1	130303515	439	-1.98	0.49	12	9.06	-170.00	688.00	1310	20230420	-74.27	290	20231227	16.21	425	-20.71	20240103	320	5.31	20240110	1310	-74.27	20230420	290	16.21	20231227	0.04	N	031860	500	651 억	1387473	N	N	N	N
64	20240110	140401	57	100.00	KOSDAQ		유통	N	N	N	N	N	341	11	2	3.33	3865342456	11066435	609.67	330	367	320	429	231	330	349.29	1.06	0	-304883	342	335	330	323	318	333	321	652	99	500	220	1	1	130303515	444	-2.01	0.50	12	8.49	-170.00	688.00	1310	20230420	-73.97	290	20231227	17.59	425	-19.76	20240103	320	6.56	20240110	1310	-73.97	20230420	290	17.59	20231227	0.04	N	031860	500	651 억	1387473	N	N	N	N
65	20240110	130400	57	100.00	KOSDAQ		유통	N	N	N	N	N	345	15	2	4.55	3599932887	10292919	567.05	330	367	320	429	231	330	349.75	1.06	0	-342096	342	335	330	323	318	333	321	652	99	500	220	1	1	130303515	450	-2.03	0.50	12	7.90	-170.00	688.00	1310	20230420	-73.66	290	20231227	18.97	425	-18.82	20240103	320	7.81	20240110	1310	-73.66	20230420	290	18.97	20231227	0.04	N	031860	500	651 억	1387473	N	N	N	N
66	20240110	120400	57	100.00	KOSDAQ		유통	N	N	N	N	N	352	22	2	6.67	3465203613	9905002	545.68	330	367	320	429	231	330	349.84	1.06	0	-405246	342	335	330	323	318	333	321	652	99	500	220	1	1	130303515	459	-2.07	0.51	12	7.60	-170.00	688.00	1310	20230420	-73.13	290	20231227	21.38	425	-17.18	20240103	320	10.00	20240110	1310	-73.13	20230420	290	21.38	20231227	0.04	N	031860	500	651 억	1387473	N	N	N	N
67	20240110	110400	57	100.00	KOSDAQ		유통	N	N	N	N	N	358	28	2	8.48	2897467217	8286262	456.50	330	367	320	429	231	330	349.67	1.06	0	-478686	342	335	330	323	318	333	321	652	99	500	220	1	1	130303515	466	-2.11	0.52	12	6.36	-170.00	688.00	1310	20230420	-72.67	290	20231227	23.45	425	-15.76	20240103	320	11.88	20240110	1310	-72.67	20230420	290	23.45	20231227	0.04	N	031860	500	651 억	1387473	N	N	N	N
68	20240110	100359	57	100.00	KOSDAQ		유통	N	N	N	N	N	365	35	2	10.61	1316442787	3777896	208.13	330	367	320	429	231	330	348.46	1.06	0	-235041	342	335	330	323	318	333	321	652	99	500	220	1	1	130303515	476	-2.15	0.53	12	2.90	-170.00	688.00	1310	20230420	-72.14	290	20231227	25.86	425	-14.12	20240103	320	14.06	20240110	1310	-72.14	20230420	290	25.86	20231227	0.04	N	031860	500	651 억	1387473	N	N	N	N
69	20240110	090359	57	100.00	KOSDAQ		유통	N	N	N	N	N	331	1	2	0.30	19837333	60685	3.34	330	333	325	429	231	330	326.86	1.06	0	-2910	342	335	330	323	318	333	321	652	99	500	220	1	1	130303515	431	-1.95	0.48	12	0.05	-170.00	688.00	1310	20230420	-74.73	290	20231227	14.14	425	-22.12	20240103	325	1.85	20240110	1310	-74.73	20230420	290	14.14	20231227	0.04	N	031860	500	651 억	1387473	N	N	N	N
70	20240109	160358	57	100.00	KOSDAQ		유통	N	N	N	N	N	330	2	2	0.61	595919917	1805082	68.29	333	337	325	426	230	328	330.14	0.94	68696	161660	348	338	332	322	316	335	319	652	98	500	220	1	1	130303515	430	-1.94	0.48	12	1.39	-170.00	688.00	1310	20230420	-74.81	290	20231227	13.79	425	-22.35	20240103	325	1.54	20240109	1310	-74.81	20230420	290	13.79	20231227	0.06	N	031860	500	651 억	1225803	N	N	N	N
71	20240109	150359	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	4	2	1.22	541201396	1638363	61.99	333	337	325	426	230	328	330.33	0.94	68696	160850	348	338	332	322	316	335	319	652	98	500	220	1	1	130303515	433	-1.95	0.48	12	1.26	-170.00	688.00	1310	20230420	-74.66	290	20231227	14.48	425	-21.88	20240103	325	2.15	20240109	1310	-74.66	20230420	290	14.48	20231227	0.06	N	031860	500	651 억	1225803	N	N	N	N
72	20240109	140358	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	6	2	1.83	432662586	1312930	49.67	333	335	325	426	230	328	329.54	0.94	68696	218700	348	338	332	322	316	335	319	652	98	500	220	1	1	130303515	435	-1.96	0.49	12	1.01	-170.00	688.00	1310	20230420	-74.50	290	20231227	15.17	425	-21.41	20240103	325	2.77	20240109	1310	-74.50	20230420	290	15.17	20231227	0.06	N	031860	500	651 억	1225803	N	N	N	N
73	20240109	130358	57	100.00	KOSDAQ		유통	N	N	N	N	N	330	2	2	0.61	362377181	1101344	41.67	333	333	325	426	230	328	329.03	0.94	68696	198988	348	338	332	322	316	335	319	652	98	500	220	1	1	130303515	430	-1.94	0.48	12	0.85	-170.00	688.00	1310	20230420	-74.81	290	20231227	13.79	425	-22.35	20240103	325	1.54	20240109	1310	-74.81	20230420	290	13.79	20231227	0.06	N	031860	500	651 억	1225803	N	N	N	N
74	20240109	120401	57	100.00	KOSDAQ		유통	N	N	N	N	N	330	2	2	0.61	287890120	875526	33.13	333	333	325	426	230	328	328.82	0.94	68696	99491	348	338	332	322	316	335	319	652	98	500	220	1	1	130303515	430	-1.94	0.48	12	0.67	-170.00	688.00	1310	20230420	-74.81	290	20231227	13.79	425	-22.35	20240103	325	1.54	20240109	1310	-74.81	20230420	290	13.79	20231227	0.06	N	031860	500	651 억	1225803	N	N	N	N
75	20240109	110358	57	100.00	KOSDAQ		유통	N	N	N	N	N	331	3	2	0.91	250047872	760547	28.78	333	333	325	426	230	328	328.77	0.94	68696	80111	348	338	332	322	316	335	319	652	98	500	220	1	1	130303515	431	-1.95	0.48	12	0.58	-170.00	688.00	1310	20230420	-74.73	290	20231227	14.14	425	-22.12	20240103	325	1.85	20240109	1310	-74.73	20230420	290	14.14	20231227	0.06	N	031860	500	651 억	1225803	N	N	N	N
76	20240109	100359	57	100.00	KOSDAQ		유통	N	N	N	N	N	329	1	2	0.30	147451608	448364	16.96	333	333	325	426	230	328	328.87	0.94	68696	23167	348	338	332	322	316	335	319	652	98	500	220	1	1	130303515	429	-1.94	0.48	12	0.34	-170.00	688.00	1310	20230420	-74.89	290	20231227	13.45	425	-22.59	20240103	325	1.23	20240109	1310	-74.89	20230420	290	13.45	20231227	0.06	N	031860	500	651 억	1225803	N	N	N	N
77	20240109	090358	57	100.00	KOSDAQ		유통	N	N	N	N	N	327	-1	5	-0.30	21117707	64126	2.43	333	333	325	426	230	328	329.33	0.94	68696	-27520	348	338	332	322	316	335	319	652	98	500	220	1	1	130303515	426	-1.92	0.48	12	0.05	-170.00	688.00	1310	20230420	-75.04	290	20231227	12.76	425	-23.06	20240103	325	0.62	20240109	1310	-75.04	20230420	290	12.76	20231227	0.06	N	031860	500	651 억	1225803	N	N	N	N
78	20240108	160358	57	100.00	KOSDAQ		유통	N	N	N	N	N	328	-3	5	-0.91	864148099	2611389	71.98	331	342	326	430	232	331	330.94	0.88	0	10486	351	340	334	323	317	338	321	652	99	500	220	1	1	130303515	427	-1.93	0.48	12	2.00	-170.00	688.00	1310	20230420	-74.96	290	20231227	13.10	425	-22.82	20240103	326	0.61	20240108	1310	-74.96	20230420	290	13.10	20231227	0.05	N	031860	500	651 억	1146621	N	N	N	N
79	20240108	150359	57	100.00	KOSDAQ		유통	N	N	N	N	N	328	-3	5	-0.91	824275978	2489874	68.63	331	342	326	430	232	331	331.05	0.88	0	19881	351	340	334	323	317	338	321	652	99	500	220	1	1	130303515	427	-1.93	0.48	12	1.91	-170.00	688.00	1310	20230420	-74.96	290	20231227	13.10	425	-22.82	20240103	326	0.61	20240108	1310	-74.96	20230420	290	13.10	20231227	0.05	N	031860	500	651 억	1146621	N	N	N	N
80	20240108	140358	57	100.00	KOSDAQ		유통	N	N	N	N	N	330	-1	5	-0.30	716588003	2161623	59.58	331	342	326	430	232	331	331.51	0.88	0	42239	351	340	334	323	317	338	321	652	99	500	220	1	1	130303515	430	-1.94	0.48	12	1.66	-170.00	688.00	1310	20230420	-74.81	290	20231227	13.79	425	-22.35	20240103	326	1.23	20240108	1310	-74.81	20230420	290	13.79	20231227	0.05	N	031860	500	651 억	1146621	N	N	N	N
81	20240108	130357	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	2	2	0.60	631618835	1904257	52.49	331	342	326	430	232	331	331.69	0.88	0	93396	351	340	334	323	317	338	321	652	99	500	220	1	1	130303515	434	-1.96	0.48	12	1.46	-170.00	688.00	1310	20230420	-74.58	290	20231227	14.83	425	-21.65	20240103	326	2.15	20240108	1310	-74.58	20230420	290	14.83	20231227	0.05	N	031860	500	651 억	1146621	N	N	N	N
82	20240108	120359	57	100.00	KOSDAQ		유통	N	N	N	N	N	330	-1	5	-0.30	585097773	1763987	48.62	331	342	326	430	232	331	331.69	0.88	0	105226	351	340	334	323	317	338	321	652	99	500	220	1	1	130303515	430	-1.94	0.48	12	1.35	-170.00	688.00	1310	20230420	-74.81	290	20231227	13.79	425	-22.35	20240103	326	1.23	20240108	1310	-74.81	20230420	290	13.79	20231227	0.05	N	031860	500	651 억	1146621	N	N	N	N
83	20240108	110359	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	2	2	0.60	565469859	1704783	46.99	331	342	326	430	232	331	331.70	0.88	0	111145	351	340	334	323	317	338	321	652	99	500	220	1	1	130303515	434	-1.96	0.48	12	1.31	-170.00	688.00	1310	20230420	-74.58	290	20231227	14.83	425	-21.65	20240103	326	2.15	20240108	1310	-74.58	20230420	290	14.83	20231227	0.05	N	031860	500	651 억	1146621	N	N	N	N
84	20240108	100400	57	100.00	KOSDAQ		유통	N	N	N	N	N	330	-1	5	-0.30	435109755	1309371	36.09	331	342	326	430	232	331	332.31	0.88	0	53489	351	340	334	323	317	338	321	652	99	500	220	1	1	130303515	430	-1.94	0.48	12	1.00	-170.00	688.00	1310	20230420	-74.81	290	20231227	13.79	425	-22.35	20240103	326	1.23	20240108	1310	-74.81	20230420	290	13.79	20231227	0.05	N	031860	500	651 억	1146621	N	N	N	N
85	20240108	090358	57	100.00	KOSDAQ		유통	N	N	N	N	N	328	-3	5	-0.91	75647894	228666	6.30	331	335	328	430	232	331	330.82	0.88	0	-12099	351	340	334	323	317	338	321	652	99	500	220	1	1	130303515	427	-1.93	0.48	12	0.18	-170.00	688.00	1310	20230420	-74.96	290	20231227	13.10	425	-22.82	20240103	328	0.00	20240108	1310	-74.96	20230420	290	13.10	20231227	0.05	N	031860	500	651 억	1146621	N	N	N	N
86	20240105	160358	57	100.00	KOSDAQ		유통	N	N	N	N	N	331	-6	5	-1.78	1203250338	3604768	32.36	341	345	328	438	236	337	333.80	1.41	0	-684261	397	366	348	317	299	358	309	652	101	500	220	1	1	130303515	431	-1.95	0.48	12	2.77	-170.00	688.00	1310	20230420	-74.73	290	20231227	14.14	425	-22.12	20240103	328	0.91	20240105	1310	-74.73	20230420	290	14.14	20231227	0.05	N	031860	500	651 억	1830882	N	N	N	N
87	20240105	150358	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	-5	5	-1.48	1108189202	3319150	29.80	341	345	328	438	236	337	333.88	1.41	0	-644226	397	366	348	317	299	358	309	652	101	500	220	1	1	130303515	433	-1.95	0.48	12	2.55	-170.00	688.00	1310	20230420	-74.66	290	20231227	14.48	425	-21.88	20240103	328	1.22	20240105	1310	-74.66	20230420	290	14.48	20231227	0.05	N	031860	500	651 억	1830882	N	N	N	N
88	20240105	140358	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	-4	5	-1.19	982692874	2941453	26.41	341	345	328	438	236	337	334.08	1.41	0	-523432	397	366	348	317	299	358	309	652	101	500	220	1	1	130303515	434	-1.96	0.48	12	2.26	-170.00	688.00	1310	20230420	-74.58	290	20231227	14.83	425	-21.65	20240103	328	1.52	20240105	1310	-74.58	20230420	290	14.83	20231227	0.05	N	031860	500	651 억	1830882	N	N	N	N
89	20240105	130358	57	100.00	KOSDAQ		유통	N	N	N	N	N	329	-8	5	-2.37	851449486	2546727	22.86	341	345	328	438	236	337	334.33	1.41	0	-452068	397	366	348	317	299	358	309	652	101	500	220	1	1	130303515	429	-1.94	0.48	12	1.95	-170.00	688.00	1310	20230420	-74.89	290	20231227	13.45	425	-22.59	20240103	328	0.30	20240105	1310	-74.89	20230420	290	13.45	20231227	0.05	N	031860	500	651 억	1830882	N	N	N	N
90	20240105	120358	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	-4	5	-1.19	787198967	2352383	21.12	341	345	328	438	236	337	334.64	1.41	0	-366252	397	366	348	317	299	358	309	652	101	500	220	1	1	130303515	434	-1.96	0.48	12	1.81	-170.00	688.00	1310	20230420	-74.58	290	20231227	14.83	425	-21.65	20240103	328	1.52	20240105	1310	-74.58	20230420	290	14.83	20231227	0.05	N	031860	500	651 억	1830882	N	N	N	N
91	20240105	110356	57	100.00	KOSDAQ		유통	N	N	N	N	N	331	-6	5	-1.78	679653166	2026937	18.20	341	345	328	438	236	337	335.31	1.41	0	-384006	397	366	348	317	299	358	309	652	101	500	220	1	1	130303515	431	-1.95	0.48	12	1.56	-170.00	688.00	1310	20230420	-74.73	290	20231227	14.14	425	-22.12	20240103	328	0.91	20240105	1310	-74.73	20230420	290	14.14	20231227	0.05	N	031860	500	651 억	1830882	N	N	N	N
92	20240105	100400	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	-2	5	-0.59	418233463	1238979	11.12	341	345	332	438	236	337	337.56	1.41	0	-105999	397	366	348	317	299	358	309	652	101	500	220	1	1	130303515	437	-1.97	0.49	12	0.95	-170.00	688.00	1310	20230420	-74.43	290	20231227	15.52	425	-21.18	20240103	330	1.52	20240104	1310	-74.43	20230420	290	15.52	20231227	0.05	N	031860	500	651 억	1830882	N	N	N	N
93	20240105	090357	57	100.00	KOSDAQ		유통	N	N	N	N	N	337	0	3	0.00	85959446	253104	2.27	341	345	336	438	236	337	339.62	1.41	0	-121250	397	366	348	317	299	358	309	652	101	500	220	1	1	130303515	439	-1.98	0.49	12	0.19	-170.00	688.00	1310	20230420	-74.27	290	20231227	16.21	425	-20.71	20240103	330	2.12	20240104	1310	-74.27	20230420	290	16.21	20231227	0.05	N	031860	500	651 억	1830882	N	N	N	N
94	20240104	160355	57	100.00	KOSDAQ		유통	N	N	N	N	N	337	-36	5	-9.65	3807343855	11051975	135.02	370	379	330	484	262	373	344.50	1.32	0	-29215	443	408	390	355	337	399	346	652	111	500	250	1	1	130303515	439	-1.98	0.49	12	8.48	-170.00	688.00	1310	20230420	-74.27	290	20231227	16.21	425	-20.71	20240103	330	2.12	20240104	1310	-74.27	20230420	290	16.21	20231227	0.04	N	031860	500	651 억	1713500	N	N	N	N
95	20240104	150356	57	100.00	KOSDAQ		유통	N	N	N	N	N	337	-36	5	-9.65	3668318934	10639737	129.98	370	379	330	484	262	373	344.77	1.32	0	29885	443	408	390	355	337	399	346	652	111	500	250	1	1	130303515	439	-1.98	0.49	12	8.17	-170.00	688.00	1310	20230420	-74.27	290	20231227	16.21	425	-20.71	20240103	330	2.12	20240104	1310	-74.27	20230420	290	16.21	20231227	0.04	N	031860	500	651 억	1713500	N	N	N	N
96	20240104	140357	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	-41	5	-10.99	3403927855	9846931	120.30	370	379	331	484	262	373	345.68	1.32	0	-5826	443	408	390	355	337	399	346	652	111	500	250	1	1	130303515	433	-1.95	0.48	12	7.56	-170.00	688.00	1310	20230420	-74.66	290	20231227	14.48	425	-21.88	20240103	331	0.30	20240104	1310	-74.66	20230420	290	14.48	20231227	0.04	N	031860	500	651 억	1713500	N	N	N	N
97	20240104	130357	57	100.00	KOSDAQ		유통	N	N	N	N	N	338	-35	5	-9.38	2887446229	8304385	101.45	370	379	332	484	262	373	347.70	1.32	0	177074	443	408	390	355	337	399	346	652	111	500	250	1	1	130303515	440	-1.99	0.49	12	6.37	-170.00	688.00	1310	20230420	-74.20	290	20231227	16.55	425	-20.47	20240103	332	1.81	20240104	1310	-74.20	20230420	290	16.55	20231227	0.04	N	031860	500	651 억	1713500	N	N	N	N
98	20240104	120356	57	100.00	KOSDAQ		유통	N	N	N	N	N	340	-33	5	-8.85	2631124893	7546757	92.20	370	379	332	484	262	373	348.64	1.32	0	200783	443	408	390	355	337	399	346	652	111	500	250	1	1	130303515	443	-2.00	0.49	12	5.79	-170.00	688.00	1310	20230420	-74.05	290	20231227	17.24	425	-20.00	20240103	332	2.41	20240104	1310	-74.05	20230420	290	17.24	20231227	0.04	N	031860	500	651 억	1713500	N	N	N	N
99	20240104	110356	57	100.00	KOSDAQ		유통	N	N	N	N	N	340	-33	5	-8.85	1753525212	4948900	60.46	370	379	339	484	262	373	354.32	1.32	0	283031	443	408	390	355	337	399	346	652	111	500	250	1	1	130303515	443	-2.00	0.49	12	3.80	-170.00	688.00	1310	20230420	-74.05	290	20231227	17.24	425	-20.00	20240103	339	0.29	20240104	1310	-74.05	20230420	290	17.24	20231227	0.04	N	031860	500	651 억	1713500	N	N	N	N
100	20240104	100356	57	100.00	KOSDAQ		유통	N	N	N	N	N	357	-16	5	-4.29	912089387	2540664	31.04	370	379	352	484	262	373	358.99	1.32	0	448929	443	408	390	355	337	399	346	652	111	500	250	1	1	130303515	465	-2.10	0.52	12	1.95	-170.00	688.00	1310	20230420	-72.75	290	20231227	23.10	425	-16.00	20240103	349	2.29	20240102	1310	-72.75	20230420	290	23.10	20231227	0.04	N	031860	500	651 억	1713500	N	N	N	N
101	20240104	090357	57	100.00	KOSDAQ		유통	N	N	N	N	N	373	0	3	0.00	110989540	299989	3.66	370	379	369	484	262	373	369.97	1.32	0	92863	443	408	390	355	337	399	346	652	111	500	250	1	1	130303515	486	-2.19	0.54	12	0.23	-170.00	688.00	1310	20230420	-71.53	290	20231227	28.62	425	-12.24	20240103	349	6.88	20240102	1310	-71.53	20230420	290	28.62	20231227	0.04	N	031860	500	651 억	1713500	N	N	N	N
102	20240103	160355	57	100.00	KOSDAQ		유통	N	N	N	N	N	373	-36	5	-8.80	3127628165	8131702	59.84	413	425	372	531	287	409	384.58	2.54	0	-1966793	462	435	392	365	322	449	379	652	122	500	270	1	1	130303515	486	-2.19	0.54	12	6.24	-170.00	688.00	1310	20230420	-71.53	290	20231227	28.62	425	-12.24	20240103	349	6.88	20240102	1310	-71.53	20230420	290	28.62	20231227	0.00	N	031860	500	651 억	3305553	N	N	N	N
103	20240103	150355	57	100.00	KOSDAQ		유통	N	N	N	N	N	374	-35	5	-8.56	2995975081	7779660	57.25	413	425	372	531	287	409	385.05	2.54	0	-1841172	462	435	392	365	322	449	379	652	122	500	270	1	1	130303515	487	-2.20	0.54	12	5.97	-170.00	688.00	1310	20230420	-71.45	290	20231227	28.97	425	-12.00	20240103	349	7.16	20240102	1310	-71.45	20230420	290	28.97	20231227	0.00	N	031860	500	651 억	3305553	N	N	N	N
104	20240103	140353	57	100.00	KOSDAQ		유통	N	N	N	N	N	381	-28	5	-6.85	2765405627	7165243	52.72	413	425	372	531	287	409	385.89	2.54	0	-1771176	462	435	392	365	322	449	379	652	122	500	270	1	1	130303515	496	-2.24	0.55	12	5.50	-170.00	688.00	1310	20230420	-70.92	290	20231227	31.38	425	-10.35	20240103	349	9.17	20240102	1310	-70.92	20230420	290	31.38	20231227	0.00	N	031860	500	651 억	3305553	N	N	N	N
105	20240103	130355	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	-29	5	-7.09	2543487477	6577748	48.40	413	425	372	531	287	409	386.62	2.54	0	-1623459	462	435	392	365	322	449	379	652	122	500	270	1	1	130303515	495	-2.24	0.55	12	5.05	-170.00	688.00	1310	20230420	-70.99	290	20231227	31.03	425	-10.59	20240103	349	8.88	20240102	1310	-70.99	20230420	290	31.03	20231227	0.00	N	031860	500	651 억	3305553	N	N	N	N
106	20240103	120357	57	100.00	KOSDAQ		유통	N	N	N	N	N	378	-31	5	-7.58	2183629172	5627645	41.41	413	425	372	531	287	409	387.95	2.54	0	-1413629	462	435	392	365	322	449	379	652	122	500	270	1	1	130303515	493	-2.22	0.55	12	4.32	-170.00	688.00	1310	20230420	-71.15	290	20231227	30.34	425	-11.06	20240103	349	8.31	20240102	1310	-71.15	20230420	290	30.34	20231227	0.00	N	031860	500	651 억	3305553	N	N	N	N
107	20240103	110354	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	-29	5	-7.09	2019351879	5193835	38.22	413	425	372	531	287	409	388.73	2.54	0	-1183774	462	435	392	365	322	449	379	652	122	500	270	1	1	130303515	495	-2.24	0.55	12	3.99	-170.00	688.00	1310	20230420	-70.99	290	20231227	31.03	425	-10.59	20240103	349	8.88	20240102	1310	-70.99	20230420	290	31.03	20231227	0.00	N	031860	500	651 억	3305553	N	N	N	N
108	20240103	100354	57	100.00	KOSDAQ		유통	N	N	N	N	N	376	-33	5	-8.07	1763313971	4516078	33.23	413	425	372	531	287	409	390.38	2.54	0	-1159482	462	435	392	365	322	449	379	652	122	500	270	1	1	130303515	490	-2.21	0.55	12	3.47	-170.00	688.00	1310	20230420	-71.30	290	20231227	29.66	425	-11.53	20240103	349	7.74	20240102	1310	-71.30	20230420	290	29.66	20231227	0.00	N	031860	500	651 억	3305553	N	N	N	N
109	20240103	090353	57	100.00	KOSDAQ		유통	N	N	N	N	N	393	-16	5	-3.91	463804143	1126446	8.29	413	425	393	531	287	409	411.78	2.54	0	-425349	462	435	392	365	322	449	379	652	122	500	270	1	1	130303515	512	-2.31	0.57	12	0.86	-170.00	688.00	1310	20230420	-70.00	290	20231227	35.52	425	-7.53	20240103	349	12.61	20240102	1310	-70.00	20230420	290	35.52	20231227	0.00	N	031860	500	651 억	3305553	N	N	N	N
110	20240102	160354	57	100.00	KOSDAQ		유통	N	N	N	N	N	409	69	2	20.29	5288973889	13448385	189.79	350	419	349	442	238	340	393.52	1.57	0	1755975	374	357	338	321	302	365	329	652	102	500	230	1	1	130303515	533	-2.41	0.59	12	10.32	-170.00	688.00	1310	20230420	-68.78	290	20231227	41.03	419	-2.39	20240102	349	17.19	20240102	1310	-68.78	20230420	290	41.03	20231227	0.00	N	031860	500	651 억	2051370	N	N	N	N
111	20240102	150353	57	100.00	KOSDAQ		유통	N	N	N	N	N	402	62	2	18.24	5047698236	12854372	181.41	350	419	349	442	238	340	392.94	1.57	0	1740584	374	357	338	321	302	365	329	652	102	500	230	1	1	130303515	524	-2.36	0.58	12	9.86	-170.00	688.00	1310	20230420	-69.31	290	20231227	38.62	419	-4.06	20240102	349	15.19	20240102	1310	-69.31	20230420	290	38.62	20231227	0.00	N	031860	500	651 억	2051370	N	N	N	N
112	20240102	140354	57	100.00	KOSDAQ		유통	N	N	N	N	N	397	57	2	16.76	4721178716	12040973	169.93	350	419	349	442	238	340	392.36	1.57	0	1699618	374	357	338	321	302	365	329	652	102	500	230	1	1	130303515	517	-2.34	0.58	12	9.24	-170.00	688.00	1310	20230420	-69.69	290	20231227	36.90	419	-5.25	20240102	349	13.75	20240102	1310	-69.69	20230420	290	36.90	20231227	0.00	N	031860	500	651 억	2051370	N	N	N	N
113	20240102	130352	57	100.00	KOSDAQ		유통	N	N	N	N	N	396	56	2	16.47	4422276954	11291542	159.35	350	419	349	442	238	340	391.93	1.57	0	1667797	374	357	338	321	302	365	329	652	102	500	230	1	1	130303515	516	-2.33	0.58	12	8.67	-170.00	688.00	1310	20230420	-69.77	290	20231227	36.55	419	-5.49	20240102	349	13.47	20240102	1310	-69.77	20230420	290	36.55	20231227	0.00	N	031860	500	651 억	2051370	N	N	N	N
114	20240102	120352	57	100.00	KOSDAQ		유통	N	N	N	N	N	403	63	2	18.53	3941851493	10085280	142.33	350	419	349	442	238	340	391.16	1.57	0	1879745	374	357	338	321	302	365	329	652	102	500	230	1	1	130303515	525	-2.37	0.59	12	7.74	-170.00	688.00	1310	20230420	-69.24	290	20231227	38.97	419	-3.82	20240102	349	15.47	20240102	1310	-69.24	20230420	290	38.97	20231227	0.00	N	031860	500	651 억	2051370	N	N	N	N
115	20240102	110352	57	100.00	KOSDAQ		유통	N	N	N	N	N	386	46	2	13.53	1892264591	5003877	70.62	350	393	349	442	238	340	378.63	1.57	0	1354140	374	357	338	321	302	365	329	652	102	500	230	1	1	130303515	503	-2.27	0.56	12	3.84	-170.00	688.00	1310	20230420	-70.53	290	20231227	33.10	393	-1.78	20240102	349	10.60	20240102	1310	-70.53	20230420	290	33.10	20231227	0.00	N	031860	500	651 억	2051370	N	N	N	N
116	20240102	100348	57	100.00	KOSDAQ		유통	N	N	N	N	N	384	44	2	12.94	265162533	736123	10.39	350	384	349	442	238	340	362.05	1.57	0	117729	374	357	338	321	302	365	329	652	102	500	230	1	1	130303515	500	-2.26	0.56	12	0.56	-170.00	688.00	1310	20230420	-70.69	290	20231227	32.41	384	0.00	20240102	349	10.03	20240102	1310	-70.69	20230420	290	32.41	20231227	0.00	N	031860	500	651 억	2051370	Y	N	N	N
117	20240102	090345	57	100.00	KOSDAQ		유통	N	N	N	N	N	340	0	3	0.00	0	0	0.00	0	0	0	442	238	340	0.00	1.57	0	0	374	357	338	321	302	365	329	652	102	500	230	1	1	130303515	443	-2.00	0.49	12	0.00	-170.00	688.00	1310	20230420	-74.05	290	20231227	17.24	0	0.00	0	0	0.00	0	1310	-74.05	20230420	290	17.24	20231227	0.00	N	031860	500	651 억	2051370	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History