KissMeData/099220/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120745	57	100.00	KOSDAQ	유통	N	N	N	N	N	1255	4	2	0.32	130167522	104458	19.45	1242	1260	1231	1626	876	1251	1246.10	0.39	1602	1326	1288	1264	1226	1202	1276	1214	281	375	500	900	1	1	56171811	705	89.64	0.69	12	0.19	14.00	1819.00	2465	20230309	-49.09	1097	20231024	14.40	1539	-18.45	20240116	1231	1.95	20240123	2465	-49.09	20230309	1097	14.40	20231024	3.39	N	099220	500	280 억	220108	N	N	0	N	N
3	20240123	110742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1257	6	2	0.48	120379030	96655	18.00	1242	1260	1231	1626	876	1251	1245.42	0.39	4276	1326	1288	1264	1226	1202	1276	1214	281	375	500	900	1	1	56171811	706	89.79	0.69	12	0.17	14.00	1819.00	2465	20230309	-49.01	1097	20231024	14.59	1539	-18.32	20240116	1231	2.11	20240123	2465	-49.01	20230309	1097	14.59	20231024	3.39	N	099220	500	280 억	220108	N	N	0	N	N
4	20240123	100742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1250	-1	5	-0.08	99676947	80123	14.92	1242	1260	1231	1626	876	1251	1244.00	0.39	1126	1326	1288	1264	1226	1202	1276	1214	281	375	500	900	1	1	56171811	702	89.29	0.69	12	0.14	14.00	1819.00	2465	20230309	-49.29	1097	20231024	13.95	1539	-18.78	20240116	1231	1.54	20240123	2465	-49.29	20230309	1097	13.95	20231024	3.39	N	099220	500	280 억	220108	N	N	0	N	N
5	20240123	090743	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	-10	5	-0.80	32578886	26220	4.88	1242	1250	1240	1626	876	1251	1242.34	0.39	859	1326	1288	1264	1226	1202	1276	1214	281	375	500	900	1	1	56171811	697	88.64	0.68	12	0.05	14.00	1819.00	2465	20230309	-49.66	1097	20231024	13.13	1539	-19.36	20240116	1240	0.08	20240123	2465	-49.66	20230309	1097	13.13	20231024	3.39	N	099220	500	280 억	220108	N	N	0	N	N
6	20240119	160738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1288	-2	5	-0.16	654629287	503277	76.07	1280	1318	1279	1677	903	1290	1300.86	0.49	74919	1334	1312	1298	1276	1262	1305	1269	281	387	500	920	1	1	56171811	723	92.00	0.71	12	0.90	14.00	1819.00	2465	20230309	-47.75	1097	20231024	17.41	1539	-16.31	20240116	1251	2.96	20240108	2465	-47.75	20230309	1097	17.41	20231024	3.18	N	099220	500	280 억	275876	N	N	1	N	N
7	20240119	150740	57	100.00	KOSDAQ	유통	N	N	N	N	N	1288	-2	5	-0.16	622718588	478495	72.32	1280	1318	1279	1677	903	1290	1301.41	0.49	75565	1334	1312	1298	1276	1262	1305	1269	281	387	500	920	1	1	56171811	723	92.00	0.71	12	0.85	14.00	1819.00	2465	20230309	-47.75	1097	20231024	17.41	1539	-16.31	20240116	1251	2.96	20240108	2465	-47.75	20230309	1097	17.41	20231024	3.18	N	099220	500	280 억	275876	N	N	2	N	N
8	20240119	140738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1284	-6	5	-0.47	547259144	419671	63.43	1280	1318	1279	1677	903	1290	1304.02	0.49	67201	1334	1312	1298	1276	1262	1305	1269	281	387	500	920	1	1	56171811	721	91.71	0.71	12	0.75	14.00	1819.00	2465	20230309	-47.91	1097	20231024	17.05	1539	-16.57	20240116	1251	2.64	20240108	2465	-47.91	20230309	1097	17.05	20231024	3.18	N	099220	500	280 억	275876	N	N	2	N	N
9	20240119	130738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1303	13	2	1.01	501980955	384606	58.13	1280	1318	1279	1677	903	1290	1305.18	0.49	85156	1334	1312	1298	1276	1262	1305	1269	281	387	500	920	1	1	56171811	732	93.07	0.72	12	0.68	14.00	1819.00	2465	20230309	-47.14	1097	20231024	18.78	1539	-15.33	20240116	1251	4.16	20240108	2465	-47.14	20230309	1097	18.78	20231024	3.18	N	099220	500	280 억	275876	N	N	2	N	N
10	20240119	120742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1310	20	2	1.55	458822668	351486	53.13	1280	1318	1279	1677	903	1290	1305.38	0.49	101696	1334	1312	1298	1276	1262	1305	1269	281	387	500	920	1	1	56171811	736	93.57	0.72	12	0.63	14.00	1819.00	2465	20230309	-46.86	1097	20231024	19.42	1539	-14.88	20240116	1251	4.72	20240108	2465	-46.86	20230309	1097	19.42	20231024	3.18	N	099220	500	280 억	275876	N	N	2	N	N
11	20240119	110741	57	100.00	KOSDAQ	유통	N	N	N	N	N	1314	24	2	1.86	422148596	323489	48.89	1280	1318	1279	1677	903	1290	1304.99	0.49	117090	1334	1312	1298	1276	1262	1305	1269	281	387	500	920	1	1	56171811	738	93.86	0.72	12	0.58	14.00	1819.00	2465	20230309	-46.69	1097	20231024	19.78	1539	-14.62	20240116	1251	5.04	20240108	2465	-46.69	20230309	1097	19.78	20231024	3.18	N	099220	500	280 억	275876	N	N	2	N	N
12	20240119	100745	57	100.00	KOSDAQ	유통	N	N	N	N	N	1317	27	2	2.09	337165338	258762	39.11	1280	1318	1279	1677	903	1290	1302.99	0.49	109989	1334	1312	1298	1276	1262	1305	1269	281	387	500	920	1	1	56171811	740	94.07	0.72	12	0.46	14.00	1819.00	2465	20230309	-46.57	1097	20231024	20.05	1539	-14.42	20240116	1251	5.28	20240108	2465	-46.57	20230309	1097	20.05	20231024	3.18	N	099220	500	280 억	275876	N	N	2	N	N
13	20240119	090737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	12	2	0.93	103658674	80720	12.20	1280	1307	1279	1677	903	1290	1284.18	0.49	19945	1334	1312	1298	1276	1262	1305	1269	281	387	500	920	1	1	56171811	731	93.00	0.72	12	0.14	14.00	1819.00	2465	20230309	-47.18	1097	20231024	18.69	1539	-15.40	20240116	1251	4.08	20240108	2465	-47.18	20230309	1097	18.69	20231024	3.18	N	099220	500	280 억	275876	N	N	2	N	N
14	20240118	160736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-20	5	-1.53	812777774	626072	61.19	1298	1320	1284	1703	917	1310	1298.22	0.45	23976	1394	1351	1320	1277	1246	1336	1262	281	393	500	940	1	1	56171811	725	92.14	0.71	12	1.11	14.00	1819.00	2465	20230309	-47.67	1097	20231024	17.59	1539	-16.18	20240116	1251	3.12	20240108	2465	-47.67	20230309	1097	17.59	20231024	3.45	N	099220	500	280 억	251882	N	N	2	N	N
15	20240118	150737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1287	-23	5	-1.76	777693292	598836	58.52	1298	1320	1284	1703	917	1310	1298.67	0.45	17180	1394	1351	1320	1277	1246	1336	1262	281	393	500	940	1	1	56171811	723	91.93	0.71	12	1.07	14.00	1819.00	2465	20230309	-47.79	1097	20231024	17.32	1539	-16.37	20240116	1251	2.88	20240108	2465	-47.79	20230309	1097	17.32	20231024	3.45	N	099220	500	280 억	251882	N	N	2	N	N
16	20240118	140738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1297	-13	5	-0.99	635716878	488752	47.77	1298	1320	1293	1703	917	1310	1300.69	0.45	21132	1394	1351	1320	1277	1246	1336	1262	281	393	500	940	1	1	56171811	729	92.64	0.71	12	0.87	14.00	1819.00	2465	20230309	-47.38	1097	20231024	18.23	1539	-15.72	20240116	1251	3.68	20240108	2465	-47.38	20230309	1097	18.23	20231024	3.45	N	099220	500	280 억	251882	N	N	2	N	N
17	20240118	130736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1303	-7	5	-0.53	492737296	378562	37.00	1298	1320	1293	1703	917	1310	1301.60	0.45	61717	1394	1351	1320	1277	1246	1336	1262	281	393	500	940	1	1	56171811	732	93.07	0.72	12	0.67	14.00	1819.00	2465	20230309	-47.14	1097	20231024	18.78	1539	-15.33	20240116	1251	4.16	20240108	2465	-47.14	20230309	1097	18.78	20231024	3.45	N	099220	500	280 억	251882	N	N	2	N	N
18	20240118	120739	57	100.00	KOSDAQ	유통	N	N	N	N	N	1308	-2	5	-0.15	435282470	334439	32.69	1298	1320	1293	1703	917	1310	1301.53	0.45	70924	1394	1351	1320	1277	1246	1336	1262	281	393	500	940	1	1	56171811	735	93.43	0.72	12	0.60	14.00	1819.00	2465	20230309	-46.94	1097	20231024	19.23	1539	-15.01	20240116	1251	4.56	20240108	2465	-46.94	20230309	1097	19.23	20231024	3.45	N	099220	500	280 억	251882	N	N	2	N	N
19	20240118	110739	57	100.00	KOSDAQ	유통	N	N	N	N	N	1307	-3	5	-0.23	392717341	301830	29.50	1298	1320	1293	1703	917	1310	1301.12	0.45	74900	1394	1351	1320	1277	1246	1336	1262	281	393	500	940	1	1	56171811	734	93.36	0.72	12	0.54	14.00	1819.00	2465	20230309	-46.98	1097	20231024	19.14	1539	-15.07	20240116	1251	4.48	20240108	2465	-46.98	20230309	1097	19.14	20231024	3.45	N	099220	500	280 억	251882	N	N	2	N	N
20	20240118	100735	57	100.00	KOSDAQ	유통	N	N	N	N	N	1310	0	3	0.00	291543950	224443	21.94	1298	1320	1293	1703	917	1310	1298.97	0.45	61271	1394	1351	1320	1277	1246	1336	1262	281	393	500	940	1	1	56171811	736	93.57	0.72	12	0.40	14.00	1819.00	2465	20230309	-46.86	1097	20231024	19.42	1539	-14.88	20240116	1251	4.72	20240108	2465	-46.86	20230309	1097	19.42	20231024	3.45	N	099220	500	280 억	251882	N	N	2	N	N
21	20240118	090736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1303	-7	5	-0.53	65233449	50019	4.89	1298	1320	1295	1703	917	1310	1304.17	0.45	-7485	1394	1351	1320	1277	1246	1336	1262	281	393	500	940	1	1	56171811	732	93.07	0.72	12	0.09	14.00	1819.00	2465	20230309	-47.14	1097	20231024	18.78	1539	-15.33	20240116	1251	4.16	20240108	2465	-47.14	20230309	1097	18.78	20231024	3.45	N	099220	500	280 억	251882	N	N	2	N	N
22	20240117	160734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1310	5	2	0.38	1333902651	1010773	10.07	1326	1363	1289	1696	914	1305	1319.71	0.39	33099	1617	1461	1383	1227	1149	1422	1188	281	391	500	930	1	1	56171811	736	93.57	0.72	12	1.80	14.00	1819.00	2465	20230309	-46.86	1097	20231024	19.42	1539	-14.88	20240116	1251	4.72	20240108	2465	-46.86	20230309	1097	19.42	20231024	3.43	N	099220	500	280 억	220596	N	N	2	N	N
23	20240117	150737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1313	8	2	0.61	1296172491	981991	9.78	1326	1363	1289	1696	914	1305	1319.96	0.39	38151	1617	1461	1383	1227	1149	1422	1188	281	391	500	930	1	1	56171811	738	93.79	0.72	12	1.75	14.00	1819.00	2465	20230309	-46.73	1097	20231024	19.69	1539	-14.68	20240116	1251	4.96	20240108	2465	-46.73	20230309	1097	19.69	20231024	3.43	N	099220	500	280 억	220596	N	N	4	N	N
24	20240117	140736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1323	18	2	1.38	1141018537	864108	8.61	1326	1363	1289	1696	914	1305	1320.47	0.39	50755	1617	1461	1383	1227	1149	1422	1188	281	391	500	930	1	1	56171811	743	94.50	0.73	12	1.54	14.00	1819.00	2465	20230309	-46.33	1097	20231024	20.60	1539	-14.04	20240116	1251	5.76	20240108	2465	-46.33	20230309	1097	20.60	20231024	3.43	N	099220	500	280 억	220596	N	N	4	N	N
25	20240117	130735	57	100.00	KOSDAQ	유통	N	N	N	N	N	1313	8	2	0.61	1042705578	789813	7.87	1326	1363	1289	1696	914	1305	1320.21	0.39	36150	1617	1461	1383	1227	1149	1422	1188	281	391	500	930	1	1	56171811	738	93.79	0.72	12	1.41	14.00	1819.00	2465	20230309	-46.73	1097	20231024	19.69	1539	-14.68	20240116	1251	4.96	20240108	2465	-46.73	20230309	1097	19.69	20231024	3.43	N	099220	500	280 억	220596	N	N	4	N	N
26	20240117	120737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1324	19	2	1.46	969789616	734340	7.31	1326	1363	1289	1696	914	1305	1320.65	0.39	55905	1617	1461	1383	1227	1149	1422	1188	281	391	500	930	1	1	56171811	744	94.57	0.73	12	1.31	14.00	1819.00	2465	20230309	-46.29	1097	20231024	20.69	1539	-13.97	20240116	1251	5.84	20240108	2465	-46.29	20230309	1097	20.69	20231024	3.43	N	099220	500	280 억	220596	N	N	4	N	N
27	20240117	110737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1327	22	2	1.69	775191950	587640	5.85	1326	1363	1289	1696	914	1305	1319.18	0.39	16512	1617	1461	1383	1227	1149	1422	1188	281	391	500	930	1	1	56171811	745	94.79	0.73	12	1.05	14.00	1819.00	2465	20230309	-46.17	1097	20231024	20.97	1539	-13.78	20240116	1251	6.08	20240108	2465	-46.17	20230309	1097	20.97	20231024	3.43	N	099220	500	280 억	220596	N	N	4	N	N
28	20240117	100734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1318	13	2	1.00	376454586	288612	2.87	1326	1326	1289	1696	914	1305	1304.36	0.39	29358	1617	1461	1383	1227	1149	1422	1188	281	391	500	930	1	1	56171811	740	94.14	0.72	12	0.51	14.00	1819.00	2465	20230309	-46.53	1097	20231024	20.15	1539	-14.36	20240116	1251	5.36	20240108	2465	-46.53	20230309	1097	20.15	20231024	3.43	N	099220	500	280 억	220596	N	N	4	N	N
29	20240117	090738	57	100.00	KOSDAQ	유통	N	N	N	N	N	1295	-10	5	-0.77	115878697	88329	0.88	1326	1326	1295	1696	914	1305	1311.96	0.39	-7318	1617	1461	1383	1227	1149	1422	1188	281	391	500	930	1	1	56171811	727	92.50	0.71	12	0.16	14.00	1819.00	2465	20230309	-47.46	1097	20231024	18.05	1539	-15.85	20240116	1251	3.52	20240108	2465	-47.46	20230309	1097	18.05	20231024	3.43	N	099220	500	280 억	220596	N	N	4	N	N
30	20240116	160734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1305	-2	5	-0.15	14430208312	10002004	2892.36	1400	1539	1305	1699	915	1307	1442.75	1.14	-425261	1328	1317	1296	1285	1264	1323	1291	281	392	500	940	1	1	56171811	733	93.21	0.72	12	17.81	14.00	1819.00	2465	20230309	-47.06	1097	20231024	18.96	1539	-15.20	20240116	1251	4.32	20240108	2465	-47.06	20230309	1097	18.96	20231024	3.44	N	099220	500	280 억	642984	N	N	4	N	N
31	20240116	150733	57	100.00	KOSDAQ	유통	N	N	N	N	N	1311	4	2	0.31	14108429919	9755911	2821.19	1400	1539	1311	1699	915	1307	1446.14	1.14	-439814	1328	1317	1296	1285	1264	1323	1291	281	392	500	940	1	1	56171811	736	93.64	0.72	12	17.37	14.00	1819.00	2465	20230309	-46.82	1097	20231024	19.51	1539	-14.81	20240116	1251	4.80	20240108	2465	-46.82	20230309	1097	19.51	20231024	3.44	N	099220	500	280 억	642984	N	N	0	N	N
32	20240116	140734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1329	22	2	1.68	13880792831	9583667	2771.38	1400	1539	1312	1699	915	1307	1448.38	1.14	-434960	1328	1317	1296	1285	1264	1323	1291	281	392	500	940	1	1	56171811	747	94.93	0.73	12	17.06	14.00	1819.00	2465	20230309	-46.09	1097	20231024	21.15	1539	-13.65	20240116	1251	6.24	20240108	2465	-46.09	20230309	1097	21.15	20231024	3.44	N	099220	500	280 억	642984	N	N	0	N	N
33	20240116	130736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1318	11	2	0.84	13435482510	9248238	2674.39	1400	1539	1315	1699	915	1307	1452.76	1.14	-435404	1328	1317	1296	1285	1264	1323	1291	281	392	500	940	1	1	56171811	740	94.14	0.72	12	16.46	14.00	1819.00	2465	20230309	-46.53	1097	20231024	20.15	1539	-14.36	20240116	1251	5.36	20240108	2465	-46.53	20230309	1097	20.15	20231024	3.44	N	099220	500	280 억	642984	N	N	0	N	N
34	20240116	120734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1341	34	2	2.60	13034579197	8946689	2587.18	1400	1539	1333	1699	915	1307	1456.92	1.14	-426164	1328	1317	1296	1285	1264	1323	1291	281	392	500	940	1	1	56171811	753	95.79	0.74	12	15.93	14.00	1819.00	2465	20230309	-45.60	1097	20231024	22.24	1539	-12.87	20240116	1251	7.19	20240108	2465	-45.60	20230309	1097	22.24	20231024	3.44	N	099220	500	280 억	642984	N	N	0	N	N
35	20240116	110732	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	48	2	3.67	12809554139	8780049	2539.00	1400	1539	1333	1699	915	1307	1458.94	1.14	-418657	1328	1317	1296	1285	1264	1323	1291	281	392	500	940	1	1	56171811	761	96.79	0.74	12	15.63	14.00	1819.00	2465	20230309	-45.03	1097	20231024	23.52	1539	-11.96	20240116	1251	8.31	20240108	2465	-45.03	20230309	1097	23.52	20231024	3.44	N	099220	500	280 억	642984	N	N	0	N	N
36	20240116	100733	57	100.00	KOSDAQ	유통	N	N	N	N	N	1348	41	2	3.14	12366371381	8449830	2443.50	1400	1539	1333	1699	915	1307	1463.51	1.14	-361454	1328	1317	1296	1285	1264	1323	1291	281	392	500	940	1	1	56171811	757	96.29	0.74	12	15.04	14.00	1819.00	2465	20230309	-45.31	1097	20231024	22.88	1539	-12.41	20240116	1251	7.75	20240108	2465	-45.31	20230309	1097	22.88	20231024	3.44	N	099220	500	280 억	642984	N	N	0	N	N
37	20240116	090731	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	178	2	13.62	7216844297	4835304	1398.26	1400	1539	1389	1699	915	1307	1492.53	1.14	-223851	1328	1317	1296	1285	1264	1323	1291	281	392	500	940	1	1	56171811	834	106.07	0.82	12	8.61	14.00	1819.00	2465	20230309	-39.76	1097	20231024	35.37	1539	-3.51	20240116	1251	18.71	20240108	2465	-39.76	20230309	1097	35.37	20231024	3.44	N	099220	500	280 억	642984	N	N	0	N	N
38	20240115	160731	57	100.00	KOSDAQ	유통	N	N	N	N	N	1307	22	2	1.71	402367326	309658	129.45	1285	1307	1275	1670	900	1285	1299.37	1.06	50019	1309	1297	1285	1273	1261	1303	1279	281	385	500	920	1	1	56171811	734	93.36	0.72	12	0.55	14.00	1819.00	2465	20230309	-46.98	1097	20231024	19.14	1315	-0.61	20240111	1251	4.48	20240108	2465	-46.98	20230309	1097	19.14	20231024	3.47	N	099220	500	280 억	592798	N	N	4	N	N
39	20240115	150732	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	17	2	1.32	345258819	265885	111.15	1285	1307	1275	1670	900	1285	1298.53	1.06	46332	1309	1297	1285	1273	1261	1303	1279	281	385	500	920	1	1	56171811	731	93.00	0.72	12	0.47	14.00	1819.00	2465	20230309	-47.18	1097	20231024	18.69	1315	-0.99	20240111	1251	4.08	20240108	2465	-47.18	20230309	1097	18.69	20231024	3.47	N	099220	500	280 억	592798	N	N	4	N	N
40	20240115	140732	57	100.00	KOSDAQ	유통	N	N	N	N	N	1301	16	2	1.25	314490960	242209	101.25	1285	1307	1275	1670	900	1285	1298.43	1.06	50288	1309	1297	1285	1273	1261	1303	1279	281	385	500	920	1	1	56171811	731	92.93	0.72	12	0.43	14.00	1819.00	2465	20230309	-47.22	1097	20231024	18.60	1315	-1.06	20240111	1251	4.00	20240108	2465	-47.22	20230309	1097	18.60	20231024	3.47	N	099220	500	280 억	592798	N	N	4	N	N
41	20240115	130731	57	100.00	KOSDAQ	유통	N	N	N	N	N	1304	19	2	1.48	267801026	206222	86.21	1285	1307	1275	1670	900	1285	1298.61	1.06	49913	1309	1297	1285	1273	1261	1303	1279	281	385	500	920	1	1	56171811	732	93.14	0.72	12	0.37	14.00	1819.00	2465	20230309	-47.10	1097	20231024	18.87	1315	-0.84	20240111	1251	4.24	20240108	2465	-47.10	20230309	1097	18.87	20231024	3.47	N	099220	500	280 억	592798	N	N	4	N	N
42	20240115	120731	57	100.00	KOSDAQ	유통	N	N	N	N	N	1303	18	2	1.40	218401440	168343	70.37	1285	1307	1275	1670	900	1285	1297.36	1.06	45801	1309	1297	1285	1273	1261	1303	1279	281	385	500	920	1	1	56171811	732	93.07	0.72	12	0.30	14.00	1819.00	2465	20230309	-47.14	1097	20231024	18.78	1315	-0.91	20240111	1251	4.16	20240108	2465	-47.14	20230309	1097	18.78	20231024	3.47	N	099220	500	280 억	592798	N	N	4	N	N
43	20240115	110730	57	100.00	KOSDAQ	유통	N	N	N	N	N	1304	19	2	1.48	159506757	123147	51.48	1285	1306	1275	1670	900	1285	1295.25	1.06	29206	1309	1297	1285	1273	1261	1303	1279	281	385	500	920	1	1	56171811	732	93.14	0.72	12	0.22	14.00	1819.00	2465	20230309	-47.10	1097	20231024	18.87	1315	-0.84	20240111	1251	4.24	20240108	2465	-47.10	20230309	1097	18.87	20231024	3.47	N	099220	500	280 억	592798	N	N	4	N	N
44	20240115	100728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1298	13	2	1.01	89593567	69306	28.97	1285	1306	1275	1670	900	1285	1292.72	1.06	9305	1309	1297	1285	1273	1261	1303	1279	281	385	500	920	1	1	56171811	729	92.71	0.71	12	0.12	14.00	1819.00	2465	20230309	-47.34	1097	20231024	18.32	1315	-1.29	20240111	1251	3.76	20240108	2465	-47.34	20230309	1097	18.32	20231024	3.47	N	099220	500	280 억	592798	N	N	4	N	N
45	20240115	090731	57	100.00	KOSDAQ	유통	N	N	N	N	N	1276	-9	5	-0.70	16193010	12613	5.27	1285	1286	1276	1670	900	1285	1283.83	1.06	-7645	1309	1297	1285	1273	1261	1303	1279	281	385	500	920	1	1	56171811	717	91.14	0.70	12	0.02	14.00	1819.00	2465	20230309	-48.24	1097	20231024	16.32	1315	-2.97	20240111	1251	2.00	20240108	2465	-48.24	20230309	1097	16.32	20231024	3.47	N	099220	500	280 억	592798	N	N	4	N	N
46	20240112	160742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1285	-3	5	-0.23	303917482	237296	68.66	1284	1297	1273	1674	902	1288	1280.70	1.14	-45756	1324	1306	1297	1279	1270	1301	1274	281	386	500	920	1	1	56171811	722	91.79	0.71	12	0.42	14.00	1819.00	2465	20230309	-47.87	1097	20231024	17.14	1315	-2.28	20240111	1251	2.72	20240108	2465	-47.87	20230309	1097	17.14	20231024	3.47	N	099220	500	280 억	642133	N	N	4	N	N
47	20240112	150730	57	100.00	KOSDAQ	유통	N	N	N	N	N	1284	-4	5	-0.31	287287928	224345	64.91	1284	1297	1273	1674	902	1288	1280.56	1.14	-45236	1324	1306	1297	1279	1270	1301	1274	281	386	500	920	1	1	56171811	721	91.71	0.71	12	0.40	14.00	1819.00	2465	20230309	-47.91	1097	20231024	17.05	1315	-2.36	20240111	1251	2.64	20240108	2465	-47.91	20230309	1097	17.05	20231024	3.47	N	099220	500	280 억	642133	N	N	6	N	N
48	20240112	140728	57	100.00	KOSDAQ	유통	N	N	N	N	N	1285	-3	5	-0.23	271917942	212352	61.44	1284	1297	1273	1674	902	1288	1280.51	1.14	-46251	1324	1306	1297	1279	1270	1301	1274	281	386	500	920	1	1	56171811	722	91.79	0.71	12	0.38	14.00	1819.00	2465	20230309	-47.87	1097	20231024	17.14	1315	-2.28	20240111	1251	2.72	20240108	2465	-47.87	20230309	1097	17.14	20231024	3.47	N	099220	500	280 억	642133	N	N	6	N	N
49	20240112	130725	57	100.00	KOSDAQ	유통	N	N	N	N	N	1286	-2	5	-0.16	240687353	187981	54.39	1284	1297	1273	1674	902	1288	1280.38	1.14	-41673	1324	1306	1297	1279	1270	1301	1274	281	386	500	920	1	1	56171811	722	91.86	0.71	12	0.33	14.00	1819.00	2465	20230309	-47.83	1097	20231024	17.23	1315	-2.21	20240111	1251	2.80	20240108	2465	-47.83	20230309	1097	17.23	20231024	3.47	N	099220	500	280 억	642133	N	N	6	N	N
50	20240112	120729	57	100.00	KOSDAQ	유통	N	N	N	N	N	1283	-5	5	-0.39	230200140	179824	52.03	1284	1297	1273	1674	902	1288	1280.14	1.14	-42314	1324	1306	1297	1279	1270	1301	1274	281	386	500	920	1	1	56171811	721	91.64	0.71	12	0.32	14.00	1819.00	2465	20230309	-47.95	1097	20231024	16.96	1315	-2.43	20240111	1251	2.56	20240108	2465	-47.95	20230309	1097	16.96	20231024	3.47	N	099220	500	280 억	642133	N	N	6	N	N
51	20240112	110725	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	-8	5	-0.62	214736512	167782	48.54	1284	1297	1273	1674	902	1288	1279.85	1.14	-40597	1324	1306	1297	1279	1270	1301	1274	281	386	500	920	1	1	56171811	719	91.43	0.70	12	0.30	14.00	1819.00	2465	20230309	-48.07	1097	20231024	16.68	1315	-2.66	20240111	1251	2.32	20240108	2465	-48.07	20230309	1097	16.68	20231024	3.47	N	099220	500	280 억	642133	N	N	6	N	N
52	20240112	100726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1274	-14	5	-1.09	180088320	140640	40.69	1284	1297	1274	1674	902	1288	1280.49	1.14	-44427	1324	1306	1297	1279	1270	1301	1274	281	386	500	920	1	1	56171811	716	91.00	0.70	12	0.25	14.00	1819.00	2465	20230309	-48.32	1097	20231024	16.13	1315	-3.12	20240111	1251	1.84	20240108	2465	-48.32	20230309	1097	16.13	20231024	3.47	N	099220	500	280 억	642133	N	N	6	N	N
53	20240112	090726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1288	0	3	0.00	18055162	14065	4.07	1284	1288	1282	1674	902	1288	1283.69	1.14	8745	1324	1306	1297	1279	1270	1301	1274	281	386	500	920	1	1	56171811	723	92.00	0.71	12	0.03	14.00	1819.00	2465	20230309	-47.75	1097	20231024	17.41	1315	-2.05	20240111	1251	2.96	20240108	2465	-47.75	20230309	1097	17.41	20231024	3.47	N	099220	500	280 억	642133	N	N	6	N	N
54	20240111	160722	57	100.00	KOSDAQ	유통	N	N	N	N	N	1288	0	3	0.00	444207560	341604	73.18	1297	1315	1288	1674	902	1288	1300.37	1.15	-5209	1326	1306	1288	1268	1250	1317	1279	281	386	500	920	1	1	56171811	723	92.00	0.71	12	0.61	14.00	1819.00	2465	20230309	-47.75	1097	20231024	17.41	1315	-2.05	20240111	1251	2.96	20240108	2465	-47.75	20230309	1097	17.41	20231024	3.46	N	099220	500	280 억	647190	N	N	6	N	N
55	20240111	150727	57	100.00	KOSDAQ	유통	N	N	N	N	N	1292	4	2	0.31	420698338	323394	69.28	1297	1315	1290	1674	902	1288	1300.88	1.15	-4067	1326	1306	1288	1268	1250	1317	1279	281	386	500	920	1	1	56171811	726	92.29	0.71	12	0.58	14.00	1819.00	2465	20230309	-47.59	1097	20231024	17.78	1315	-1.75	20240111	1251	3.28	20240108	2465	-47.59	20230309	1097	17.78	20231024	3.46	N	099220	500	280 억	647190	N	N	8	N	N
56	20240111	140724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1299	11	2	0.85	367704460	282360	60.49	1297	1315	1291	1674	902	1288	1302.25	1.15	-2440	1326	1306	1288	1268	1250	1317	1279	281	386	500	920	1	1	56171811	730	92.79	0.71	12	0.50	14.00	1819.00	2465	20230309	-47.30	1097	20231024	18.41	1315	-1.22	20240111	1251	3.84	20240108	2465	-47.30	20230309	1097	18.41	20231024	3.46	N	099220	500	280 억	647190	N	N	8	N	N
57	20240111	130722	57	100.00	KOSDAQ	유통	N	N	N	N	N	1305	17	2	1.32	326049092	250230	53.60	1297	1315	1294	1674	902	1288	1303.00	1.15	12811	1326	1306	1288	1268	1250	1317	1279	281	386	500	920	1	1	56171811	733	93.21	0.72	12	0.45	14.00	1819.00	2465	20230309	-47.06	1097	20231024	18.96	1315	-0.76	20240111	1251	4.32	20240108	2465	-47.06	20230309	1097	18.96	20231024	3.46	N	099220	500	280 억	647190	N	N	8	N	N
58	20240111	120723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	14	2	1.09	262443779	201358	43.13	1297	1315	1294	1674	902	1288	1303.37	1.15	20877	1326	1306	1288	1268	1250	1317	1279	281	386	500	920	1	1	56171811	731	93.00	0.72	12	0.36	14.00	1819.00	2465	20230309	-47.18	1097	20231024	18.69	1315	-0.99	20240111	1251	4.08	20240108	2465	-47.18	20230309	1097	18.69	20231024	3.46	N	099220	500	280 억	647190	N	N	8	N	N
59	20240111	110725	57	100.00	KOSDAQ	유통	N	N	N	N	N	1313	25	2	1.94	232108671	178182	38.17	1297	1315	1294	1674	902	1288	1302.65	1.15	22122	1326	1306	1288	1268	1250	1317	1279	281	386	500	920	1	1	56171811	738	93.79	0.72	12	0.32	14.00	1819.00	2465	20230309	-46.73	1097	20231024	19.69	1315	-0.15	20240111	1251	4.96	20240108	2465	-46.73	20230309	1097	19.69	20231024	3.46	N	099220	500	280 억	647190	N	N	8	N	N
60	20240111	100724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	14	2	1.09	123941536	95354	20.43	1297	1309	1294	1674	902	1288	1299.80	1.15	252	1326	1306	1288	1268	1250	1317	1279	281	386	500	920	1	1	56171811	731	93.00	0.72	12	0.17	14.00	1819.00	2465	20230309	-47.18	1097	20231024	18.69	1310	-0.61	20240103	1251	4.08	20240108	2465	-47.18	20230309	1097	18.69	20231024	3.46	N	099220	500	280 억	647190	N	N	8	N	N
61	20240111	090723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1296	8	2	0.62	23759272	18263	3.91	1297	1309	1296	1674	902	1288	1300.95	1.15	-4018	1326	1306	1288	1268	1250	1317	1279	281	386	500	920	1	1	56171811	728	92.57	0.71	12	0.03	14.00	1819.00	2465	20230309	-47.42	1097	20231024	18.14	1310	-1.07	20240103	1251	3.60	20240108	2465	-47.42	20230309	1097	18.14	20231024	3.46	N	099220	500	280 억	647190	N	N	8	N	N
62	20240110	160721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1288	6	2	0.47	604325443	466070	172.76	1280	1308	1270	1666	898	1282	1296.64	1.09	28194	1301	1291	1274	1264	1247	1296	1269	281	384	500	920	1	1	56171811	723	92.00	0.71	12	0.83	14.00	1819.00	2465	20230309	-47.75	1097	20231024	17.41	1310	-1.68	20240103	1251	2.96	20240108	2465	-47.75	20230309	1097	17.41	20231024	3.53	N	099220	500	280 억	614478	N	N	8	N	N
63	20240110	150723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1299	17	2	1.33	536855811	413776	153.38	1280	1308	1270	1666	898	1282	1297.46	1.09	24861	1301	1291	1274	1264	1247	1296	1269	281	384	500	920	1	1	56171811	730	92.79	0.71	12	0.74	14.00	1819.00	2465	20230309	-47.30	1097	20231024	18.41	1310	-0.84	20240103	1251	3.84	20240108	2465	-47.30	20230309	1097	18.41	20231024	3.53	N	099220	500	280 억	614478	N	N	12	N	N
64	20240110	140725	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	20	2	1.56	478871492	369093	136.82	1280	1308	1270	1666	898	1282	1297.43	1.09	33086	1301	1291	1274	1264	1247	1296	1269	281	384	500	920	1	1	56171811	731	93.00	0.72	12	0.66	14.00	1819.00	2465	20230309	-47.18	1097	20231024	18.69	1310	-0.61	20240103	1251	4.08	20240108	2465	-47.18	20230309	1097	18.69	20231024	3.53	N	099220	500	280 억	614478	N	N	12	N	N
65	20240110	130722	57	100.00	KOSDAQ	유통	N	N	N	N	N	1300	18	2	1.40	416228324	321055	119.01	1280	1308	1270	1666	898	1282	1296.44	1.09	38181	1301	1291	1274	1264	1247	1296	1269	281	384	500	920	1	1	56171811	730	92.86	0.71	12	0.57	14.00	1819.00	2465	20230309	-47.26	1097	20231024	18.51	1310	-0.76	20240103	1251	3.92	20240108	2465	-47.26	20230309	1097	18.51	20231024	3.53	N	099220	500	280 억	614478	N	N	12	N	N
66	20240110	120723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1297	15	2	1.17	268840277	207878	77.06	1280	1302	1270	1666	898	1282	1293.26	1.09	10881	1301	1291	1274	1264	1247	1296	1269	281	384	500	920	1	1	56171811	729	92.64	0.71	12	0.37	14.00	1819.00	2465	20230309	-47.38	1097	20231024	18.23	1310	-0.99	20240103	1251	3.68	20240108	2465	-47.38	20230309	1097	18.23	20231024	3.53	N	099220	500	280 억	614478	N	N	12	N	N
67	20240110	110722	57	100.00	KOSDAQ	유통	N	N	N	N	N	1299	17	2	1.33	229979511	177950	65.96	1280	1302	1270	1666	898	1282	1292.38	1.09	1984	1301	1291	1274	1264	1247	1296	1269	281	384	500	920	1	1	56171811	730	92.79	0.71	12	0.32	14.00	1819.00	2465	20230309	-47.30	1097	20231024	18.41	1310	-0.84	20240103	1251	3.84	20240108	2465	-47.30	20230309	1097	18.41	20231024	3.53	N	099220	500	280 억	614478	N	N	12	N	N
68	20240110	100721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1292	10	2	0.78	151583134	117342	43.50	1280	1302	1270	1666	898	1282	1291.81	1.09	-4430	1301	1291	1274	1264	1247	1296	1269	281	384	500	920	1	1	56171811	726	92.29	0.71	12	0.21	14.00	1819.00	2465	20230309	-47.59	1097	20231024	17.78	1310	-1.37	20240103	1251	3.28	20240108	2465	-47.59	20230309	1097	17.78	20231024	3.53	N	099220	500	280 억	614478	N	N	12	N	N
69	20240110	090721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1285	3	2	0.23	20549081	16052	5.95	1280	1299	1270	1666	898	1282	1280.16	1.09	3654	1301	1291	1274	1264	1247	1296	1269	281	384	500	920	1	1	56171811	722	91.79	0.71	12	0.03	14.00	1819.00	2465	20230309	-47.87	1097	20231024	17.14	1310	-1.91	20240103	1251	2.72	20240108	2465	-47.87	20230309	1097	17.14	20231024	3.53	N	099220	500	280 억	614478	N	N	12	N	N
70	20240109	160720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1282	25	2	1.99	341860223	268766	118.71	1257	1284	1257	1634	880	1257	1271.96	0.90	104923	1285	1271	1261	1247	1237	1266	1242	281	377	500	900	1	1	56171811	720	91.57	0.70	12	0.48	14.00	1819.00	2465	20230309	-47.99	1097	20231024	16.86	1310	-2.14	20240103	1251	2.48	20240108	2465	-47.99	20230309	1097	16.86	20231024	3.56	N	099220	500	280 억	503910	N	N	12	N	N
71	20240109	150721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1279	22	2	1.75	311415051	244970	108.20	1257	1284	1257	1634	880	1257	1271.24	0.90	98931	1285	1271	1261	1247	1237	1266	1242	281	377	500	900	1	1	56171811	718	91.36	0.70	12	0.44	14.00	1819.00	2465	20230309	-48.11	1097	20231024	16.59	1310	-2.37	20240103	1251	2.24	20240108	2465	-48.11	20230309	1097	16.59	20231024	3.56	N	099220	500	280 억	503910	N	N	17	N	N
72	20240109	140720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1273	16	2	1.27	287952541	226598	100.09	1257	1284	1257	1634	880	1257	1270.76	0.90	96518	1285	1271	1261	1247	1237	1266	1242	281	377	500	900	1	1	56171811	715	90.93	0.70	12	0.40	14.00	1819.00	2465	20230309	-48.36	1097	20231024	16.04	1310	-2.82	20240103	1251	1.76	20240108	2465	-48.36	20230309	1097	16.04	20231024	3.56	N	099220	500	280 억	503910	N	N	17	N	N
73	20240109	130720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1278	21	2	1.67	260167546	204801	90.46	1257	1284	1257	1634	880	1257	1270.34	0.90	86247	1285	1271	1261	1247	1237	1266	1242	281	377	500	900	1	1	56171811	718	91.29	0.70	12	0.36	14.00	1819.00	2465	20230309	-48.15	1097	20231024	16.50	1310	-2.44	20240103	1251	2.16	20240108	2465	-48.15	20230309	1097	16.50	20231024	3.56	N	099220	500	280 억	503910	N	N	17	N	N
74	20240109	120726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1281	24	2	1.91	232811200	183341	80.98	1257	1284	1257	1634	880	1257	1269.83	0.90	78409	1285	1271	1261	1247	1237	1266	1242	281	377	500	900	1	1	56171811	720	91.50	0.70	12	0.33	14.00	1819.00	2465	20230309	-48.03	1097	20231024	16.77	1310	-2.21	20240103	1251	2.40	20240108	2465	-48.03	20230309	1097	16.77	20231024	3.56	N	099220	500	280 억	503910	N	N	17	N	N
75	20240109	110722	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	23	2	1.83	210628309	166013	73.33	1257	1281	1257	1634	880	1257	1268.75	0.90	72316	1285	1271	1261	1247	1237	1266	1242	281	377	500	900	1	1	56171811	719	91.43	0.70	12	0.30	14.00	1819.00	2465	20230309	-48.07	1097	20231024	16.68	1310	-2.29	20240103	1251	2.32	20240108	2465	-48.07	20230309	1097	16.68	20231024	3.56	N	099220	500	280 억	503910	N	N	17	N	N
76	20240109	100721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1270	13	2	1.03	108062257	85479	37.76	1257	1275	1257	1634	880	1257	1264.20	0.90	33562	1285	1271	1261	1247	1237	1266	1242	281	377	500	900	1	1	56171811	713	90.71	0.70	12	0.15	14.00	1819.00	2465	20230309	-48.48	1097	20231024	15.77	1310	-3.05	20240103	1251	1.52	20240108	2465	-48.48	20230309	1097	15.77	20231024	3.56	N	099220	500	280 억	503910	N	N	17	N	N
77	20240109	090721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1267	10	2	0.80	44333074	35119	15.51	1257	1275	1257	1634	880	1257	1262.37	0.90	13357	1285	1271	1261	1247	1237	1266	1242	281	377	500	900	1	1	56171811	712	90.50	0.70	12	0.06	14.00	1819.00	2465	20230309	-48.60	1097	20231024	15.50	1310	-3.28	20240103	1251	1.28	20240108	2465	-48.60	20230309	1097	15.50	20231024	3.56	N	099220	500	280 억	503910	N	N	17	N	N
78	20240108	160719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1257	-8	5	-0.63	277231576	220477	98.62	1265	1275	1251	1644	886	1265	1257.42	0.87	14172	1285	1274	1264	1253	1243	1280	1259	281	379	500	910	1	1	56171811	706	89.79	0.69	12	0.39	14.00	1819.00	2465	20230309	-49.01	1097	20231024	14.59	1310	-4.05	20240103	1251	0.48	20240108	2465	-49.01	20230309	1097	14.59	20231024	3.56	N	099220	500	280 억	488689	N	N	17	N	N
79	20240108	150721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1258	-7	5	-0.55	253182595	201351	90.06	1265	1275	1251	1644	886	1265	1257.42	0.87	13088	1285	1274	1264	1253	1243	1280	1259	281	379	500	910	1	1	56171811	707	89.86	0.69	12	0.36	14.00	1819.00	2465	20230309	-48.97	1097	20231024	14.68	1310	-3.97	20240103	1251	0.56	20240108	2465	-48.97	20230309	1097	14.68	20231024	3.56	N	099220	500	280 억	488689	N	N	25	N	N
80	20240108	140719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1256	-9	5	-0.71	236481051	188079	84.13	1265	1275	1251	1644	886	1265	1257.35	0.87	15463	1285	1274	1264	1253	1243	1280	1259	281	379	500	910	1	1	56171811	706	89.71	0.69	12	0.33	14.00	1819.00	2465	20230309	-49.05	1097	20231024	14.49	1310	-4.12	20240103	1251	0.40	20240108	2465	-49.05	20230309	1097	14.49	20231024	3.56	N	099220	500	280 억	488689	N	N	25	N	N
81	20240108	130719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1256	-9	5	-0.71	223771294	177959	79.60	1265	1275	1251	1644	886	1265	1257.43	0.87	13009	1285	1274	1264	1253	1243	1280	1259	281	379	500	910	1	1	56171811	706	89.71	0.69	12	0.32	14.00	1819.00	2465	20230309	-49.05	1097	20231024	14.49	1310	-4.12	20240103	1251	0.40	20240108	2465	-49.05	20230309	1097	14.49	20231024	3.56	N	099220	500	280 억	488689	N	N	25	N	N
82	20240108	120720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1259	-6	5	-0.47	181744474	144550	64.66	1265	1275	1251	1644	886	1265	1257.31	0.87	4867	1285	1274	1264	1253	1243	1280	1259	281	379	500	910	1	1	56171811	707	89.93	0.69	12	0.26	14.00	1819.00	2465	20230309	-48.92	1097	20231024	14.77	1310	-3.89	20240103	1251	0.64	20240108	2465	-48.92	20230309	1097	14.77	20231024	3.56	N	099220	500	280 억	488689	N	N	25	N	N
83	20240108	110721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1261	-4	5	-0.32	127618498	101557	45.43	1265	1275	1251	1644	886	1265	1256.62	0.87	-8320	1285	1274	1264	1253	1243	1280	1259	281	379	500	910	1	1	56171811	708	90.07	0.69	12	0.18	14.00	1819.00	2465	20230309	-48.84	1097	20231024	14.95	1310	-3.74	20240103	1251	0.80	20240108	2465	-48.84	20230309	1097	14.95	20231024	3.56	N	099220	500	280 억	488689	N	N	25	N	N
84	20240108	100720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1255	-10	5	-0.79	110074523	87625	39.19	1265	1275	1251	1644	886	1265	1256.20	0.87	-7178	1285	1274	1264	1253	1243	1280	1259	281	379	500	910	1	1	56171811	705	89.64	0.69	12	0.16	14.00	1819.00	2465	20230309	-49.09	1097	20231024	14.40	1310	-4.20	20240103	1251	0.32	20240108	2465	-49.09	20230309	1097	14.40	20231024	3.56	N	099220	500	280 억	488689	N	N	25	N	N
85	20240108	090719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1258	-7	5	-0.55	18233088	14481	6.48	1265	1265	1255	1644	886	1265	1259.10	0.87	-9377	1285	1274	1264	1253	1243	1280	1259	281	379	500	910	1	1	56171811	707	89.86	0.69	12	0.03	14.00	1819.00	2465	20230309	-48.97	1097	20231024	14.68	1310	-3.97	20240103	1254	0.32	20240105	2465	-48.97	20230309	1097	14.68	20231024	3.56	N	099220	500	280 억	488689	N	N	25	N	N
86	20240105	160719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1265	4	2	0.32	278360037	220651	83.47	1260	1275	1254	1639	883	1261	1261.54	0.91	-22274	1287	1274	1266	1253	1245	1270	1249	281	378	500	900	1	1	56171811	711	90.36	0.70	12	0.39	14.00	1819.00	2465	20230309	-48.68	1097	20231024	15.31	1310	-3.44	20240103	1254	0.88	20240105	2465	-48.68	20230309	1097	15.31	20231024	3.58	N	099220	500	280 억	510933	N	N	25	N	N
87	20240105	150720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1260	-1	5	-0.08	268519921	212845	80.52	1260	1275	1254	1639	883	1261	1261.57	0.91	-22575	1287	1274	1266	1253	1245	1270	1249	281	378	500	900	1	1	56171811	708	90.00	0.69	12	0.38	14.00	1819.00	2465	20230309	-48.88	1097	20231024	14.86	1310	-3.82	20240103	1254	0.48	20240105	2465	-48.88	20230309	1097	14.86	20231024	3.58	N	099220	500	280 억	510933	N	N	37	N	N
88	20240105	140717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1265	4	2	0.32	125854352	99522	37.65	1260	1275	1255	1639	883	1261	1264.59	0.91	-676	1287	1274	1266	1253	1245	1270	1249	281	378	500	900	1	1	56171811	711	90.36	0.70	12	0.18	14.00	1819.00	2465	20230309	-48.68	1097	20231024	15.31	1310	-3.44	20240103	1255	0.80	20240105	2465	-48.68	20230309	1097	15.31	20231024	3.58	N	099220	500	280 억	510933	N	N	37	N	N
89	20240105	130718	57	100.00	KOSDAQ	유통	N	N	N	N	N	1263	2	2	0.16	104466238	82579	31.24	1260	1275	1255	1639	883	1261	1265.05	0.91	2708	1287	1274	1266	1253	1245	1270	1249	281	378	500	900	1	1	56171811	709	90.21	0.69	12	0.15	14.00	1819.00	2465	20230309	-48.76	1097	20231024	15.13	1310	-3.59	20240103	1255	0.64	20240105	2465	-48.76	20230309	1097	15.13	20231024	3.58	N	099220	500	280 억	510933	N	N	37	N	N
90	20240105	120718	57	100.00	KOSDAQ	유통	N	N	N	N	N	1266	5	2	0.40	98231203	77644	29.37	1260	1275	1255	1639	883	1261	1265.15	0.91	24	1287	1274	1266	1253	1245	1270	1249	281	378	500	900	1	1	56171811	711	90.43	0.70	12	0.14	14.00	1819.00	2465	20230309	-48.64	1097	20231024	15.41	1310	-3.36	20240103	1255	0.88	20240105	2465	-48.64	20230309	1097	15.41	20231024	3.58	N	099220	500	280 억	510933	N	N	37	N	N
91	20240105	110717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1267	6	2	0.48	83885227	66280	25.07	1260	1275	1255	1639	883	1261	1265.62	0.91	-2575	1287	1274	1266	1253	1245	1270	1249	281	378	500	900	1	1	56171811	712	90.50	0.70	12	0.12	14.00	1819.00	2465	20230309	-48.60	1097	20231024	15.50	1310	-3.28	20240103	1255	0.96	20240105	2465	-48.60	20230309	1097	15.50	20231024	3.58	N	099220	500	280 억	510933	N	N	37	N	N
92	20240105	100720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1263	2	2	0.16	62078604	49078	18.57	1260	1275	1255	1639	883	1261	1264.90	0.91	-11481	1287	1274	1266	1253	1245	1270	1249	281	378	500	900	1	1	56171811	709	90.21	0.69	12	0.09	14.00	1819.00	2465	20230309	-48.76	1097	20231024	15.13	1310	-3.59	20240103	1255	0.64	20240105	2465	-48.76	20230309	1097	15.13	20231024	3.58	N	099220	500	280 억	510933	N	N	37	N	N
93	20240105	090717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1267	6	2	0.48	3608139	2860	1.08	1260	1267	1258	1639	883	1261	1261.59	0.91	-949	1287	1274	1266	1253	1245	1270	1249	281	378	500	900	1	1	56171811	712	90.50	0.70	12	0.01	14.00	1819.00	2465	20230309	-48.60	1097	20231024	15.50	1310	-3.28	20240103	1258	0.72	20240105	2465	-48.60	20230309	1097	15.50	20231024	3.58	N	099220	500	280 억	510933	N	N	37	N	N
94	20240104	160714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1261	-9	5	-0.71	329347626	260540	82.86	1267	1279	1258	1651	889	1270	1264.07	0.92	-5703	1327	1298	1281	1252	1235	1290	1244	281	381	500	910	1	1	56171811	708	90.07	0.69	12	0.46	14.00	1819.00	2465	20230309	-48.84	1097	20231024	14.95	1310	-3.74	20240103	1258	0.24	20240104	2465	-48.84	20230309	1097	14.95	20231024	3.61	N	099220	500	280 억	516581	N	N	37	N	N
95	20240104	150716	57	100.00	KOSDAQ	유통	N	N	N	N	N	1263	-7	5	-0.55	306725718	242603	77.16	1267	1279	1258	1651	889	1270	1264.28	0.92	-5006	1327	1298	1281	1252	1235	1290	1244	281	381	500	910	1	1	56171811	709	90.21	0.69	12	0.43	14.00	1819.00	2465	20230309	-48.76	1097	20231024	15.13	1310	-3.59	20240103	1258	0.40	20240104	2465	-48.76	20230309	1097	15.13	20231024	3.61	N	099220	500	280 억	516581	N	N	55	N	N
96	20240104	140716	57	100.00	KOSDAQ	유통	N	N	N	N	N	1261	-9	5	-0.71	276371700	218530	69.50	1267	1279	1258	1651	889	1270	1264.66	0.92	-14832	1327	1298	1281	1252	1235	1290	1244	281	381	500	910	1	1	56171811	708	90.07	0.69	12	0.39	14.00	1819.00	2465	20230309	-48.84	1097	20231024	14.95	1310	-3.74	20240103	1258	0.24	20240104	2465	-48.84	20230309	1097	14.95	20231024	3.61	N	099220	500	280 억	516581	N	N	55	N	N
97	20240104	130717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1267	-3	5	-0.24	235779572	186344	59.27	1267	1279	1258	1651	889	1270	1265.26	0.92	-19365	1327	1298	1281	1252	1235	1290	1244	281	381	500	910	1	1	56171811	712	90.50	0.70	12	0.33	14.00	1819.00	2465	20230309	-48.60	1097	20231024	15.50	1310	-3.28	20240103	1258	0.72	20240104	2465	-48.60	20230309	1097	15.50	20231024	3.61	N	099220	500	280 억	516581	N	N	55	N	N
98	20240104	120715	57	100.00	KOSDAQ	유통	N	N	N	N	N	1269	-1	5	-0.08	230828667	182434	58.02	1267	1279	1258	1651	889	1270	1265.24	0.92	-17701	1327	1298	1281	1252	1235	1290	1244	281	381	500	910	1	1	56171811	713	90.64	0.70	12	0.32	14.00	1819.00	2465	20230309	-48.52	1097	20231024	15.68	1310	-3.13	20240103	1258	0.87	20240104	2465	-48.52	20230309	1097	15.68	20231024	3.61	N	099220	500	280 억	516581	N	N	55	N	N
99	20240104	110714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1263	-7	5	-0.55	148670416	117573	37.39	1267	1279	1258	1651	889	1270	1264.44	0.92	-12737	1327	1298	1281	1252	1235	1290	1244	281	381	500	910	1	1	56171811	709	90.21	0.69	12	0.21	14.00	1819.00	2465	20230309	-48.76	1097	20231024	15.13	1310	-3.59	20240103	1258	0.40	20240104	2465	-48.76	20230309	1097	15.13	20231024	3.61	N	099220	500	280 억	516581	N	N	55	N	N
100	20240104	100714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1264	-6	5	-0.47	112657736	89049	28.32	1267	1279	1258	1651	889	1270	1265.06	0.92	-5678	1327	1298	1281	1252	1235	1290	1244	281	381	500	910	1	1	56171811	710	90.29	0.69	12	0.16	14.00	1819.00	2465	20230309	-48.72	1097	20231024	15.22	1310	-3.51	20240103	1258	0.48	20240104	2465	-48.72	20230309	1097	15.22	20231024	3.61	N	099220	500	280 억	516581	N	N	55	N	N
101	20240104	090717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1279	9	2	0.71	43149452	34099	10.84	1267	1279	1258	1651	889	1270	1265.26	0.92	-6202	1327	1298	1281	1252	1235	1290	1244	281	381	500	910	1	1	56171811	718	91.36	0.70	12	0.06	14.00	1819.00	2465	20230309	-48.11	1097	20231024	16.59	1310	-2.37	20240103	1258	1.67	20240104	2465	-48.11	20230309	1097	16.59	20231024	3.61	N	099220	500	280 억	516581	N	N	55	N	N
102	20240103	160713	57	100.00	KOSDAQ	유통	N	N	N	N	N	1270	-35	5	-2.68	398825360	312968	78.87	1289	1310	1264	1696	914	1305	1274.29	0.88	20626	1327	1316	1298	1287	1269	1321	1292	281	391	500	930	1	1	56171811	713	90.71	0.70	12	0.56	14.00	1819.00	2465	20230309	-48.48	1097	20231024	15.77	1310	-3.05	20240103	1264	0.47	20240103	2465	-48.48	20230309	1097	15.77	20231024	3.62	N	099220	500	280 억	495920	N	N	55	N	N
103	20240103	150712	57	100.00	KOSDAQ	유통	N	N	N	N	N	1276	-29	5	-2.22	362449968	284376	71.66	1289	1310	1264	1696	914	1305	1274.49	0.88	18774	1327	1316	1298	1287	1269	1321	1292	281	391	500	930	1	1	56171811	717	91.14	0.70	12	0.51	14.00	1819.00	2465	20230309	-48.24	1097	20231024	16.32	1310	-2.60	20240103	1264	0.95	20240103	2465	-48.24	20230309	1097	16.32	20231024	3.62	N	099220	500	280 억	495920	N	N	83	N	N
104	20240103	140710	57	100.00	KOSDAQ	유통	N	N	N	N	N	1274	-31	5	-2.38	351239007	275576	69.45	1289	1310	1264	1696	914	1305	1274.51	0.88	17685	1327	1316	1298	1287	1269	1321	1292	281	391	500	930	1	1	56171811	716	91.00	0.70	12	0.49	14.00	1819.00	2465	20230309	-48.32	1097	20231024	16.13	1310	-2.75	20240103	1264	0.79	20240103	2465	-48.32	20230309	1097	16.13	20231024	3.62	N	099220	500	280 억	495920	N	N	83	N	N
105	20240103	130712	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	-33	5	-2.53	301275110	236280	59.54	1289	1310	1264	1696	914	1305	1275.01	0.88	18058	1327	1316	1298	1287	1269	1321	1292	281	391	500	930	1	1	56171811	715	90.86	0.70	12	0.42	14.00	1819.00	2465	20230309	-48.40	1097	20231024	15.95	1310	-2.90	20240103	1264	0.63	20240103	2465	-48.40	20230309	1097	15.95	20231024	3.62	N	099220	500	280 억	495920	N	N	83	N	N
106	20240103	120715	57	100.00	KOSDAQ	유통	N	N	N	N	N	1273	-32	5	-2.45	275080762	215682	54.35	1289	1310	1264	1696	914	1305	1275.33	0.88	23852	1327	1316	1298	1287	1269	1321	1292	281	391	500	930	1	1	56171811	715	90.93	0.70	12	0.38	14.00	1819.00	2465	20230309	-48.36	1097	20231024	16.04	1310	-2.82	20240103	1264	0.71	20240103	2465	-48.36	20230309	1097	16.04	20231024	3.62	N	099220	500	280 억	495920	N	N	83	N	N
107	20240103	110711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1282	-23	5	-1.76	206540372	161881	40.79	1289	1310	1264	1696	914	1305	1275.79	0.88	21646	1327	1316	1298	1287	1269	1321	1292	281	391	500	930	1	1	56171811	720	91.57	0.70	12	0.29	14.00	1819.00	2465	20230309	-47.99	1097	20231024	16.86	1310	-2.14	20240103	1264	1.42	20240103	2465	-47.99	20230309	1097	16.86	20231024	3.62	N	099220	500	280 억	495920	N	N	83	N	N
108	20240103	100712	57	100.00	KOSDAQ	유통	N	N	N	N	N	1278	-27	5	-2.07	166462112	130396	32.86	1289	1310	1264	1696	914	1305	1276.48	0.88	20306	1327	1316	1298	1287	1269	1321	1292	281	391	500	930	1	1	56171811	718	91.29	0.70	12	0.23	14.00	1819.00	2465	20230309	-48.15	1097	20231024	16.50	1310	-2.44	20240103	1264	1.11	20240103	2465	-48.15	20230309	1097	16.50	20231024	3.62	N	099220	500	280 억	495920	N	N	83	N	N
109	20240103	090711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	-33	5	-2.53	74733815	58461	14.73	1289	1310	1264	1696	914	1305	1278.12	0.88	13917	1327	1316	1298	1287	1269	1321	1292	281	391	500	930	1	1	56171811	715	90.86	0.70	12	0.10	14.00	1819.00	2465	20230309	-48.40	1097	20231024	15.95	1310	-2.90	20240103	1264	0.63	20240103	2465	-48.40	20230309	1097	15.95	20231024	3.62	N	099220	500	280 억	495920	N	N	83	N	N
110	20240102	160711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1305	20	2	1.56	502664919	387948	91.33	1295	1309	1280	1670	900	1285	1295.72	0.75	74226	1337	1310	1291	1264	1245	1301	1255	281	385	500	920	1	1	56171811	733	93.21	0.72	12	0.69	14.00	1819.00	2465	20230309	-47.06	1097	20231024	18.96	1309	-0.31	20240102	1280	1.95	20240102	2465	-47.06	20230309	1097	18.96	20231024	3.69	N	099220	500	280 억	422248	N	N	83	N	N
111	20240102	150710	57	100.00	KOSDAQ	유통	N	N	N	N	N	1297	12	2	0.93	422518340	326350	76.83	1295	1309	1280	1670	900	1285	1294.71	0.75	65915	1337	1310	1291	1264	1245	1301	1255	281	385	500	920	1	1	56171811	729	92.64	0.71	12	0.58	14.00	1819.00	2465	20230309	-47.38	1097	20231024	18.23	1309	-0.92	20240102	1280	1.33	20240102	2465	-47.38	20230309	1097	18.23	20231024	3.69	N	099220	500	280 억	422248	N	N	124	N	N
112	20240102	140711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1296	11	2	0.86	338923884	261837	61.64	1295	1309	1280	1670	900	1285	1294.44	0.75	32966	1337	1310	1291	1264	1245	1301	1255	281	385	500	920	1	1	56171811	728	92.57	0.71	12	0.47	14.00	1819.00	2465	20230309	-47.42	1097	20231024	18.14	1309	-0.99	20240102	1280	1.25	20240102	2465	-47.42	20230309	1097	18.14	20231024	3.69	N	099220	500	280 억	422248	N	N	124	N	N
113	20240102	130707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1295	10	2	0.78	312977044	241787	56.92	1295	1309	1280	1670	900	1285	1294.47	0.75	21539	1337	1310	1291	1264	1245	1301	1255	281	385	500	920	1	1	56171811	727	92.50	0.71	12	0.43	14.00	1819.00	2465	20230309	-47.46	1097	20231024	18.05	1309	-1.07	20240102	1280	1.17	20240102	2465	-47.46	20230309	1097	18.05	20231024	3.69	N	099220	500	280 억	422248	N	N	124	N	N
114	20240102	120706	57	100.00	KOSDAQ	유통	N	N	N	N	N	1304	19	2	1.48	258137388	199452	46.95	1295	1309	1280	1670	900	1285	1294.28	0.75	17839	1337	1310	1291	1264	1245	1301	1255	281	385	500	920	1	1	56171811	732	93.14	0.72	12	0.36	14.00	1819.00	2465	20230309	-47.10	1097	20231024	18.87	1309	-0.38	20240102	1280	1.88	20240102	2465	-47.10	20230309	1097	18.87	20231024	3.69	N	099220	500	280 억	422248	N	N	124	N	N
115	20240102	110707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1289	4	2	0.31	138351766	107358	25.27	1295	1300	1280	1670	900	1285	1288.73	0.75	5204	1337	1310	1291	1264	1245	1301	1255	281	385	500	920	1	1	56171811	724	92.07	0.71	12	0.19	14.00	1819.00	2465	20230309	-47.71	1097	20231024	17.50	1300	-0.85	20240102	1280	0.70	20240102	2465	-47.71	20230309	1097	17.50	20231024	3.69	N	099220	500	280 억	422248	N	N	124	N	N
116	20240102	100659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1294	9	2	0.70	52663406	40730	9.59	1295	1300	1286	1670	900	1285	1293.19	0.75	4108	1337	1310	1291	1264	1245	1301	1255	281	385	500	920	1	1	56171811	727	92.43	0.71	12	0.07	14.00	1819.00	2465	20230309	-47.51	1097	20231024	17.96	1300	-0.46	20240102	1286	0.62	20240102	2465	-47.51	20230309	1097	17.96	20231024	3.69	N	099220	500	280 억	422248	N	N	124	N	N
117	20240102	090652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1285	0	3	0.00	0	0	0.00	0	0	0	1670	900	1285	0.00	0.75	0	1337	1310	1291	1264	1245	1301	1255	281	385	500	920	1	1	56171811	722	91.79	0.71	12	0.00	14.00	1819.00	2465	20230309	-47.87	1097	20231024	17.14	0	0.00	0	0	0.00	0	2465	-47.87	20230309	1097	17.14	20231024	3.69	N	099220	500	280 억	422248	N	N	124	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History