KissMeData/255220/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	investmentCareful	shortOverheated
2	20240123	121041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1462	10	2	0.69	62983641	43213	17.88	1485	1485	1422	1887	1017	1452	1457.52	0.89	-15573	1571	1511	1468	1408	1365	1490	1387	50	435	100	920	1	1	50105937	733	21.82	0.77	12	0.09	67.00	1900.00	2210	20230626	-33.85	1051	20230925	39.11	1870	-21.82	20240104	1400	4.43	20240119	2210	-33.85	20230626	1051	39.11	20230925	0.98	N	255220	100	50 억	444927	N	N	N	N
3	20240123	111036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1469	17	2	1.17	58797593	40353	16.70	1485	1485	1422	1887	1017	1452	1457.08	0.89	-13175	1571	1511	1468	1408	1365	1490	1387	50	435	100	920	1	1	50105937	736	21.93	0.77	12	0.08	67.00	1900.00	2210	20230626	-33.53	1051	20230925	39.77	1870	-21.44	20240104	1400	4.93	20240119	2210	-33.53	20230626	1051	39.77	20230925	0.98	N	255220	100	50 억	444927	N	N	N	N
4	20240123	101037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1453	1	2	0.07	32121679	22118	9.15	1485	1485	1422	1887	1017	1452	1452.29	0.89	-8451	1571	1511	1468	1408	1365	1490	1387	50	435	100	920	1	1	50105937	728	21.69	0.76	12	0.04	67.00	1900.00	2210	20230626	-34.25	1051	20230925	38.25	1870	-22.30	20240104	1400	3.79	20240119	2210	-34.25	20230626	1051	38.25	20230925	0.98	N	255220	100	50 억	444927	N	N	N	N
5	20240123	091037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1432	-20	5	-1.38	23883193	16421	6.79	1485	1485	1422	1887	1017	1452	1454.43	0.89	-11971	1571	1511	1468	1408	1365	1490	1387	50	435	100	920	1	1	50105937	718	21.37	0.75	12	0.03	67.00	1900.00	2210	20230626	-35.20	1051	20230925	36.25	1870	-23.42	20240104	1400	2.29	20240119	2210	-35.20	20230626	1051	36.25	20230925	0.98	N	255220	100	50 억	444927	N	N	N	N
6	20240119	161030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1444	-35	5	-2.37	385141201	262846	34.81	1480	1529	1400	1922	1036	1479	1465.27	0.94	-4032	1631	1555	1514	1438	1397	1534	1417	49	443	100	940	1	1	48916767	706	21.55	0.76	12	0.54	67.00	1900.00	2210	20230626	-34.66	1051	20230925	37.39	1870	-22.78	20240104	1400	3.14	20240119	2210	-34.66	20230626	1051	37.39	20230925	0.98	N	255220	100	48 억	458966	N	N	N	N
7	20240119	151034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1437	-42	5	-2.84	373409047	254702	33.73	1480	1529	1400	1922	1036	1479	1466.06	0.94	-4487	1631	1555	1514	1438	1397	1534	1417	49	443	100	940	1	1	48916767	703	21.45	0.76	12	0.52	67.00	1900.00	2210	20230626	-34.98	1051	20230925	36.73	1870	-23.16	20240104	1400	2.64	20240119	2210	-34.98	20230626	1051	36.73	20230925	0.98	N	255220	100	48 억	458966	N	N	N	N
8	20240119	141031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1439	-40	5	-2.70	278483449	188020	24.90	1480	1529	1436	1922	1036	1479	1481.14	0.94	-22812	1631	1555	1514	1438	1397	1534	1417	49	443	100	940	1	1	48916767	704	21.48	0.76	12	0.38	67.00	1900.00	2210	20230626	-34.89	1051	20230925	36.92	1870	-23.05	20240104	1436	0.21	20240119	2210	-34.89	20230626	1051	36.92	20230925	0.98	N	255220	100	48 억	458966	N	N	N	N
9	20240119	131031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1455	-24	5	-1.62	242924748	163414	21.64	1480	1529	1445	1922	1036	1479	1486.56	0.94	-14006	1631	1555	1514	1438	1397	1534	1417	49	443	100	940	1	1	48916767	712	21.72	0.77	12	0.33	67.00	1900.00	2210	20230626	-34.16	1051	20230925	38.44	1870	-22.19	20240104	1445	0.69	20240119	2210	-34.16	20230626	1051	38.44	20230925	0.98	N	255220	100	48 억	458966	N	N	N	N
10	20240119	121036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1474	-5	5	-0.34	225393092	151373	20.05	1480	1529	1460	1922	1036	1479	1488.99	0.94	-8684	1631	1555	1514	1438	1397	1534	1417	49	443	100	940	1	1	48916767	721	22.00	0.78	12	0.31	67.00	1900.00	2210	20230626	-33.30	1051	20230925	40.25	1870	-21.18	20240104	1460	0.96	20240119	2210	-33.30	20230626	1051	40.25	20230925	0.98	N	255220	100	48 억	458966	N	N	N	N
11	20240119	111034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1467	-12	5	-0.81	218504835	146685	19.43	1480	1529	1460	1922	1036	1479	1489.62	0.94	-8401	1631	1555	1514	1438	1397	1534	1417	49	443	100	940	1	1	48916767	718	21.90	0.77	12	0.30	67.00	1900.00	2210	20230626	-33.62	1051	20230925	39.58	1870	-21.55	20240104	1460	0.48	20240119	2210	-33.62	20230626	1051	39.58	20230925	0.98	N	255220	100	48 억	458966	N	N	N	N
12	20240119	101039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1496	17	2	1.15	123763449	82390	10.91	1480	1529	1480	1922	1036	1479	1502.17	0.94	-3782	1631	1555	1514	1438	1397	1534	1417	49	443	100	940	1	1	48916767	732	22.33	0.79	12	0.17	67.00	1900.00	2210	20230626	-32.31	1051	20230925	42.34	1870	-20.00	20240104	1473	1.56	20240118	2210	-32.31	20230626	1051	42.34	20230925	0.98	N	255220	100	48 억	458966	N	N	N	N
13	20240119	091032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1524	45	2	3.04	24830205	16441	2.18	1480	1529	1480	1922	1036	1479	1510.26	0.94	-91	1631	1555	1514	1438	1397	1534	1417	49	443	100	940	1	1	48916767	745	22.75	0.80	12	0.03	67.00	1900.00	2210	20230626	-31.04	1051	20230925	45.00	1870	-18.50	20240104	1473	3.46	20240118	2210	-31.04	20230626	1051	45.00	20230925	0.98	N	255220	100	48 억	458966	N	N	N	N
14	20240118	161029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1479	-121	5	-7.56	1139294480	753609	298.01	1570	1590	1473	2080	1120	1600	1511.95	0.55	190453	1678	1638	1594	1554	1510	1617	1533	49	480	100	1020	1	1	48916767	723	22.07	0.78	12	1.54	67.00	1900.00	2210	20230626	-33.08	1051	20230925	40.72	1870	-20.91	20240104	1473	0.41	20240118	2210	-33.08	20230626	1051	40.72	20230925	1.04	N	255220	100	48 억	268070	N	N	N	N
15	20240118	151030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1490	-110	5	-6.88	1093775862	722835	285.84	1570	1590	1480	2080	1120	1600	1513.18	0.55	191170	1678	1638	1594	1554	1510	1617	1533	49	480	100	1020	1	1	48916767	729	22.24	0.78	12	1.48	67.00	1900.00	2210	20230626	-32.58	1051	20230925	41.77	1870	-20.32	20240104	1480	0.68	20240118	2210	-32.58	20230626	1051	41.77	20230925	1.04	N	255220	100	48 억	268070	N	N	N	N
16	20240118	141031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1488	-112	5	-7.00	929201458	612055	242.04	1570	1590	1484	2080	1120	1600	1518.17	0.55	146392	1678	1638	1594	1554	1510	1617	1533	49	480	100	1020	1	1	48916767	728	22.21	0.78	12	1.25	67.00	1900.00	2210	20230626	-32.67	1051	20230925	41.58	1870	-20.43	20240104	1484	0.27	20240118	2210	-32.67	20230626	1051	41.58	20230925	1.04	N	255220	100	48 억	268070	N	N	N	N
17	20240118	131029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1498	-102	5	-6.38	715303436	468812	185.39	1570	1590	1484	2080	1120	1600	1525.78	0.55	139853	1678	1638	1594	1554	1510	1617	1533	49	480	100	1020	1	1	48916767	733	22.36	0.79	12	0.96	67.00	1900.00	2210	20230626	-32.22	1051	20230925	42.53	1870	-19.89	20240104	1484	0.94	20240118	2210	-32.22	20230626	1051	42.53	20230925	1.04	N	255220	100	48 억	268070	N	N	N	N
18	20240118	121032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1511	-89	5	-5.56	665844738	435882	172.37	1570	1590	1484	2080	1120	1600	1527.58	0.55	136430	1678	1638	1594	1554	1510	1617	1533	49	480	100	1020	1	1	48916767	739	22.55	0.80	12	0.89	67.00	1900.00	2210	20230626	-31.63	1051	20230925	43.77	1870	-19.20	20240104	1484	1.82	20240118	2210	-31.63	20230626	1051	43.77	20230925	1.04	N	255220	100	48 억	268070	N	N	N	N
19	20240118	111032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1495	-105	5	-6.56	462374054	300225	118.72	1570	1590	1484	2080	1120	1600	1540.09	0.55	72732	1678	1638	1594	1554	1510	1617	1533	49	480	100	1020	1	1	48916767	731	22.31	0.79	12	0.61	67.00	1900.00	2210	20230626	-32.35	1051	20230925	42.25	1870	-20.05	20240104	1484	0.74	20240118	2210	-32.35	20230626	1051	42.25	20230925	1.04	N	255220	100	48 억	268070	N	N	N	N
20	20240118	101027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1547	-53	5	-3.31	191427356	121958	48.23	1570	1590	1545	2080	1120	1600	1569.62	0.55	29998	1678	1638	1594	1554	1510	1617	1533	49	480	100	1020	1	1	48916767	757	23.09	0.81	12	0.25	67.00	1900.00	2210	20230626	-30.00	1051	20230925	47.19	1870	-17.27	20240104	1545	0.13	20240118	2210	-30.00	20230626	1051	47.19	20230925	1.04	N	255220	100	48 억	268070	N	N	N	N
21	20240118	091029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1581	-19	5	-1.19	36766880	23324	9.22	1570	1590	1570	2080	1120	1600	1576.35	0.55	15480	1678	1638	1594	1554	1510	1617	1533	49	480	100	1020	1	1	48916767	773	23.60	0.83	12	0.05	67.00	1900.00	2210	20230626	-28.46	1051	20230925	50.43	1870	-15.45	20240104	1550	2.00	20240117	2210	-28.46	20230626	1051	50.43	20230925	1.04	N	255220	100	48 억	268070	N	N	N	N
22	20240117	161026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1600	-15	5	-0.93	404834736	252071	112.28	1615	1634	1550	2095	1131	1615	1606.03	0.40	72634	1731	1672	1636	1577	1541	1655	1560	49	480	100	1030	1	1	48916767	783	23.88	0.84	12	0.52	67.00	1900.00	2210	20230626	-27.60	1051	20230925	52.24	1870	-14.44	20240104	1550	3.23	20240117	2210	-27.60	20230626	1051	52.24	20230925	1.14	N	255220	100	48 억	196924	N	N	N	N
23	20240117	151029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1614	-1	5	-0.06	388998436	242243	107.90	1615	1634	1550	2095	1131	1615	1605.82	0.40	71801	1731	1672	1636	1577	1541	1655	1560	49	480	100	1030	1	1	48916767	790	24.09	0.85	12	0.50	67.00	1900.00	2210	20230626	-26.97	1051	20230925	53.57	1870	-13.69	20240104	1550	4.13	20240117	2210	-26.97	20230626	1051	53.57	20230925	1.14	N	255220	100	48 억	196924	N	N	N	N
24	20240117	141026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1621	6	2	0.37	291299129	182054	81.09	1615	1629	1550	2095	1131	1615	1600.07	0.40	46272	1731	1672	1636	1577	1541	1655	1560	49	480	100	1030	1	1	48916767	793	24.19	0.85	12	0.37	67.00	1900.00	2210	20230626	-26.65	1051	20230925	54.23	1870	-13.32	20240104	1550	4.58	20240117	2210	-26.65	20230626	1051	54.23	20230925	1.14	N	255220	100	48 억	196924	N	N	N	N
25	20240117	131026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1615	0	3	0.00	253440628	158615	70.65	1615	1629	1550	2095	1131	1615	1597.84	0.40	31466	1731	1672	1636	1577	1541	1655	1560	49	480	100	1030	1	1	48916767	790	24.10	0.85	12	0.32	67.00	1900.00	2210	20230626	-26.92	1051	20230925	53.66	1870	-13.64	20240104	1550	4.19	20240117	2210	-26.92	20230626	1051	53.66	20230925	1.14	N	255220	100	48 억	196924	N	N	N	N
26	20240117	121029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1589	-26	5	-1.61	226734241	141892	63.20	1615	1629	1550	2095	1131	1615	1597.94	0.40	34650	1731	1672	1636	1577	1541	1655	1560	49	480	100	1030	1	1	48916767	777	23.72	0.84	12	0.29	67.00	1900.00	2210	20230626	-28.10	1051	20230925	51.19	1870	-15.03	20240104	1550	2.52	20240117	2210	-28.10	20230626	1051	51.19	20230925	1.14	N	255220	100	48 억	196924	N	N	N	N
27	20240117	111030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1595	-20	5	-1.24	211322497	132207	58.89	1615	1629	1550	2095	1131	1615	1598.42	0.40	37657	1731	1672	1636	1577	1541	1655	1560	49	480	100	1030	1	1	48916767	780	23.81	0.84	12	0.27	67.00	1900.00	2210	20230626	-27.83	1051	20230925	51.76	1870	-14.71	20240104	1550	2.90	20240117	2210	-27.83	20230626	1051	51.76	20230925	1.14	N	255220	100	48 억	196924	N	N	N	N
28	20240117	101026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1585	-30	5	-1.86	86619205	54506	24.28	1615	1626	1550	2095	1131	1615	1589.17	0.40	5070	1731	1672	1636	1577	1541	1655	1560	49	480	100	1030	1	1	48916767	775	23.66	0.83	12	0.11	67.00	1900.00	2210	20230626	-28.28	1051	20230925	50.81	1870	-15.24	20240104	1550	2.26	20240117	2210	-28.28	20230626	1051	50.81	20230925	1.14	N	255220	100	48 억	196924	N	N	N	N
29	20240117	091029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1626	11	2	0.68	6674399	4122	1.84	1615	1626	1615	2095	1131	1615	1619.21	0.40	484	1731	1672	1636	1577	1541	1655	1560	49	480	100	1030	1	1	48916767	795	24.27	0.86	12	0.01	67.00	1900.00	2210	20230626	-26.43	1051	20230925	54.71	1870	-13.05	20240104	1580	2.91	20240102	2210	-26.43	20230626	1051	54.71	20230925	1.14	N	255220	100	48 억	196924	N	N	N	N
30	20240116	161024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1615	-75	5	-4.44	360069019	218927	96.41	1690	1695	1600	2195	1183	1690	1644.70	0.41	-850	1783	1736	1713	1666	1643	1725	1655	49	505	100	1080	1	1	48916767	790	24.10	0.85	12	0.45	67.00	1900.00	2210	20230626	-26.92	1051	20230925	53.66	1870	-13.64	20240104	1580	2.22	20240102	2210	-26.92	20230626	1051	53.66	20230925	1.12	N	255220	100	48 억	198603	N	N	N	N
31	20240116	151022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1625	-65	5	-3.85	347351835	211041	92.94	1690	1695	1600	2195	1183	1690	1645.90	0.41	-1285	1783	1736	1713	1666	1643	1725	1655	49	505	100	1080	1	1	48916767	795	24.25	0.86	12	0.43	67.00	1900.00	2210	20230626	-26.47	1051	20230925	54.61	1870	-13.10	20240104	1580	2.85	20240102	2210	-26.47	20230626	1051	54.61	20230925	1.12	N	255220	100	48 억	198603	N	N	N	N
32	20240116	141025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1639	-51	5	-3.02	271075963	164016	72.23	1690	1695	1629	2195	1183	1690	1652.74	0.41	13365	1783	1736	1713	1666	1643	1725	1655	49	505	100	1080	1	1	48916767	802	24.46	0.86	12	0.34	67.00	1900.00	2210	20230626	-25.84	1051	20230925	55.95	1870	-12.35	20240104	1580	3.73	20240102	2210	-25.84	20230626	1051	55.95	20230925	1.12	N	255220	100	48 억	198603	N	N	N	N
33	20240116	131027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1651	-39	5	-2.31	221005168	133546	58.81	1690	1695	1629	2195	1183	1690	1654.90	0.41	5022	1783	1736	1713	1666	1643	1725	1655	49	505	100	1080	1	1	48916767	808	24.64	0.87	12	0.27	67.00	1900.00	2210	20230626	-25.29	1051	20230925	57.09	1870	-11.71	20240104	1580	4.49	20240102	2210	-25.29	20230626	1051	57.09	20230925	1.12	N	255220	100	48 억	198603	N	N	N	N
34	20240116	121024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1650	-40	5	-2.37	207311648	125235	55.15	1690	1695	1629	2195	1183	1690	1655.38	0.41	4833	1783	1736	1713	1666	1643	1725	1655	49	505	100	1080	1	1	48916767	807	24.63	0.87	12	0.26	67.00	1900.00	2210	20230626	-25.34	1051	20230925	56.99	1870	-11.76	20240104	1580	4.43	20240102	2210	-25.34	20230626	1051	56.99	20230925	1.12	N	255220	100	48 억	198603	N	N	N	N
35	20240116	111023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1660	-30	5	-1.78	92460809	55333	24.37	1690	1695	1658	2195	1183	1690	1670.99	0.41	481	1783	1736	1713	1666	1643	1725	1655	49	505	100	1080	1	1	48916767	812	24.78	0.87	12	0.11	67.00	1900.00	2210	20230626	-24.89	1051	20230925	57.94	1870	-11.23	20240104	1580	5.06	20240102	2210	-24.89	20230626	1051	57.94	20230925	1.12	N	255220	100	48 억	198603	N	N	N	N
36	20240116	101023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1667	-23	5	-1.36	59109771	35337	15.56	1690	1695	1667	2195	1183	1690	1672.74	0.41	9960	1783	1736	1713	1666	1643	1725	1655	49	505	100	1080	1	1	48916767	815	24.88	0.88	12	0.07	67.00	1900.00	2210	20230626	-24.57	1051	20230925	58.61	1870	-10.86	20240104	1580	5.51	20240102	2210	-24.57	20230626	1051	58.61	20230925	1.12	N	255220	100	48 억	198603	N	N	N	N
37	20240116	091021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1688	-2	5	-0.12	9206377	5514	2.43	1690	1690	1668	2195	1183	1690	1669.64	0.41	2455	1783	1736	1713	1666	1643	1725	1655	49	505	100	1080	1	1	48916767	826	25.19	0.89	12	0.01	67.00	1900.00	2210	20230626	-23.62	1051	20230925	60.61	1870	-9.73	20240104	1580	6.84	20240102	2210	-23.62	20230626	1051	60.61	20230925	1.12	N	255220	100	48 억	198603	N	N	N	N
38	20240115	161021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1690	-71	5	-4.03	388940845	226840	155.30	1755	1760	1690	2285	1233	1761	1714.60	0.36	20403	1815	1788	1763	1736	1711	1775	1723	49	524	100	1120	1	1	48916767	827	25.22	0.89	12	0.46	67.00	1900.00	2210	20230626	-23.53	1051	20230925	60.80	1870	-9.63	20240104	1580	6.96	20240102	2210	-23.53	20230626	1051	60.80	20230925	1.18	N	255220	100	48 억	178386	N	N	N	N
39	20240115	151022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1702	-59	5	-3.35	367475644	214160	146.62	1755	1760	1691	2285	1233	1761	1715.89	0.36	24622	1815	1788	1763	1736	1711	1775	1723	49	524	100	1120	1	1	48916767	833	25.40	0.90	12	0.44	67.00	1900.00	2210	20230626	-22.99	1051	20230925	61.94	1870	-8.98	20240104	1580	7.72	20240102	2210	-22.99	20230626	1051	61.94	20230925	1.18	N	255220	100	48 억	178386	N	N	N	N
40	20240115	141021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1709	-52	5	-2.95	330096541	192156	131.56	1755	1760	1698	2285	1233	1761	1717.86	0.36	28417	1815	1788	1763	1736	1711	1775	1723	49	524	100	1120	1	1	48916767	836	25.51	0.90	12	0.39	67.00	1900.00	2210	20230626	-22.67	1051	20230925	62.61	1870	-8.61	20240104	1580	8.16	20240102	2210	-22.67	20230626	1051	62.61	20230925	1.18	N	255220	100	48 억	178386	N	N	N	N
41	20240115	131020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1708	-53	5	-3.01	265009117	153918	105.38	1755	1760	1700	2285	1233	1761	1721.76	0.36	17673	1815	1788	1763	1736	1711	1775	1723	49	524	100	1120	1	1	48916767	835	25.49	0.90	12	0.31	67.00	1900.00	2210	20230626	-22.71	1051	20230925	62.51	1870	-8.66	20240104	1580	8.10	20240102	2210	-22.71	20230626	1051	62.51	20230925	1.18	N	255220	100	48 억	178386	N	N	N	N
42	20240115	121021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1733	-28	5	-1.59	110297689	63642	43.57	1755	1760	1721	2285	1233	1761	1733.10	0.36	3743	1815	1788	1763	1736	1711	1775	1723	49	524	100	1120	1	1	48916767	848	25.87	0.91	12	0.13	67.00	1900.00	2210	20230626	-21.58	1051	20230925	64.89	1870	-7.33	20240104	1580	9.68	20240102	2210	-21.58	20230626	1051	64.89	20230925	1.18	N	255220	100	48 억	178386	N	N	N	N
43	20240115	111020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	-21	5	-1.19	92156401	53134	36.38	1755	1760	1721	2285	1233	1761	1734.41	0.36	2282	1815	1788	1763	1736	1711	1775	1723	49	524	100	1120	1	1	48916767	851	25.97	0.92	12	0.11	67.00	1900.00	2210	20230626	-21.27	1051	20230925	65.56	1870	-6.95	20240104	1580	10.13	20240102	2210	-21.27	20230626	1051	65.56	20230925	1.18	N	255220	100	48 억	178386	N	N	N	N
44	20240115	101016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1735	-26	5	-1.48	49573303	28499	19.51	1755	1760	1721	2285	1233	1761	1739.48	0.36	1644	1815	1788	1763	1736	1711	1775	1723	49	524	100	1120	1	1	48916767	849	25.90	0.91	12	0.06	67.00	1900.00	2210	20230626	-21.49	1051	20230925	65.08	1870	-7.22	20240104	1580	9.81	20240102	2210	-21.49	20230626	1051	65.08	20230925	1.18	N	255220	100	48 억	178386	N	N	N	N
45	20240115	091019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1760	-1	5	-0.06	6742220	3842	2.63	1755	1760	1750	2285	1233	1761	1754.87	0.36	-840	1815	1788	1763	1736	1711	1775	1723	49	524	100	1120	1	1	48916767	861	26.27	0.93	12	0.01	67.00	1900.00	2210	20230626	-20.36	1051	20230925	67.46	1870	-5.88	20240104	1580	11.39	20240102	2210	-20.36	20230626	1051	67.46	20230925	1.18	N	255220	100	48 억	178386	N	N	N	N
46	20240112	161031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1761	-27	5	-1.51	257118618	145835	56.60	1788	1790	1738	2320	1252	1788	1763.08	0.44	-27763	1905	1846	1779	1720	1653	1876	1750	49	532	100	1140	1	1	48916767	861	26.28	0.93	12	0.30	67.00	1900.00	2210	20230626	-20.32	1051	20230925	67.55	1870	-5.83	20240104	1580	11.46	20240102	2210	-20.32	20230626	1051	67.55	20230925	1.15	N	255220	100	48 억	213482	N	N	N	N
47	20240112	151018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1756	-32	5	-1.79	255919091	145152	56.34	1788	1790	1738	2320	1252	1788	1763.11	0.44	-27786	1905	1846	1779	1720	1653	1876	1750	49	532	100	1140	1	1	48916767	859	26.21	0.92	12	0.30	67.00	1900.00	2210	20230626	-20.54	1051	20230925	67.08	1870	-6.10	20240104	1580	11.14	20240102	2210	-20.54	20230626	1051	67.08	20230925	1.15	N	255220	100	48 억	213482	N	N	N	N
48	20240112	141017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1760	-28	5	-1.57	225038140	127518	49.49	1788	1790	1738	2320	1252	1788	1764.76	0.44	-18269	1905	1846	1779	1720	1653	1876	1750	49	532	100	1140	1	1	48916767	861	26.27	0.93	12	0.26	67.00	1900.00	2210	20230626	-20.36	1051	20230925	67.46	1870	-5.88	20240104	1580	11.39	20240102	2210	-20.36	20230626	1051	67.46	20230925	1.15	N	255220	100	48 억	213482	N	N	N	N
49	20240112	131013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1763	-25	5	-1.40	218289654	123668	48.00	1788	1790	1738	2320	1252	1788	1765.13	0.44	-16079	1905	1846	1779	1720	1653	1876	1750	49	532	100	1140	1	1	48916767	862	26.31	0.93	12	0.25	67.00	1900.00	2210	20230626	-20.23	1051	20230925	67.75	1870	-5.72	20240104	1580	11.58	20240102	2210	-20.23	20230626	1051	67.75	20230925	1.15	N	255220	100	48 억	213482	N	N	N	N
50	20240112	121017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1769	-19	5	-1.06	204756912	115976	45.01	1788	1790	1738	2320	1252	1788	1765.51	0.44	-10393	1905	1846	1779	1720	1653	1876	1750	49	532	100	1140	1	1	48916767	865	26.40	0.93	12	0.24	67.00	1900.00	2210	20230626	-19.95	1051	20230925	68.32	1870	-5.40	20240104	1580	11.96	20240102	2210	-19.95	20230626	1051	68.32	20230925	1.15	N	255220	100	48 억	213482	N	N	N	N
51	20240112	111012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1789	1	2	0.06	169131566	95867	37.21	1788	1790	1738	2320	1252	1788	1764.23	0.44	-3039	1905	1846	1779	1720	1653	1876	1750	49	532	100	1140	1	1	48916767	875	26.70	0.94	12	0.20	67.00	1900.00	2210	20230626	-19.05	1051	20230925	70.22	1870	-4.33	20240104	1580	13.23	20240102	2210	-19.05	20230626	1051	70.22	20230925	1.15	N	255220	100	48 억	213482	N	N	N	N
52	20240112	101012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1765	-23	5	-1.29	88978927	50631	19.65	1788	1788	1751	2320	1252	1788	1757.40	0.44	-784	1905	1846	1779	1720	1653	1876	1750	49	532	100	1140	1	1	48916767	863	26.34	0.93	12	0.10	67.00	1900.00	2210	20230626	-20.14	1051	20230925	67.94	1870	-5.61	20240104	1580	11.71	20240102	2210	-20.14	20230626	1051	67.94	20230925	1.15	N	255220	100	48 억	213482	N	N	N	N
53	20240112	091015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1754	-34	5	-1.90	17456772	9908	3.85	1788	1788	1752	2320	1252	1788	1761.89	0.44	2979	1905	1846	1779	1720	1653	1876	1750	49	532	100	1140	1	1	48916767	858	26.18	0.92	12	0.02	67.00	1900.00	2210	20230626	-20.63	1051	20230925	66.89	1870	-6.20	20240104	1580	11.01	20240102	2210	-20.63	20230626	1051	66.89	20230925	1.15	N	255220	100	48 억	213482	N	N	N	N
54	20240111	161008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1788	38	2	2.17	452573546	257064	178.05	1750	1838	1712	2275	1225	1750	1760.53	0.35	42404	1804	1777	1746	1719	1688	1761	1703	49	525	100	1120	1	1	48916767	875	26.69	0.94	12	0.53	67.00	1900.00	2210	20230626	-19.10	1051	20230925	70.12	1870	-4.39	20240104	1580	13.16	20240102	2210	-19.10	20230626	1051	70.12	20230925	1.11	N	255220	100	48 억	172728	N	N	N	N
55	20240111	151014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1779	29	2	1.66	439248451	249603	172.88	1750	1838	1712	2275	1225	1750	1759.79	0.35	41900	1804	1777	1746	1719	1688	1761	1703	49	525	100	1120	1	1	48916767	870	26.55	0.94	12	0.51	67.00	1900.00	2210	20230626	-19.50	1051	20230925	69.27	1870	-4.87	20240104	1580	12.59	20240102	2210	-19.50	20230626	1051	69.27	20230925	1.11	N	255220	100	48 억	172728	N	N	N	N
56	20240111	141011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1736	-14	5	-0.80	262555317	151431	104.89	1750	1761	1712	2275	1225	1750	1733.83	0.35	43420	1804	1777	1746	1719	1688	1761	1703	49	525	100	1120	1	1	48916767	849	25.91	0.91	12	0.31	67.00	1900.00	2210	20230626	-21.45	1051	20230925	65.18	1870	-7.17	20240104	1580	9.87	20240102	2210	-21.45	20230626	1051	65.18	20230925	1.11	N	255220	100	48 억	172728	N	N	N	N
57	20240111	131009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1746	-4	5	-0.23	247254872	142630	98.79	1750	1761	1712	2275	1225	1750	1733.54	0.35	43179	1804	1777	1746	1719	1688	1761	1703	49	525	100	1120	1	1	48916767	854	26.06	0.92	12	0.29	67.00	1900.00	2210	20230626	-21.00	1051	20230925	66.13	1870	-6.63	20240104	1580	10.51	20240102	2210	-21.00	20230626	1051	66.13	20230925	1.11	N	255220	100	48 억	172728	N	N	N	N
58	20240111	121010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1748	-2	5	-0.11	219383623	126716	87.77	1750	1761	1712	2275	1225	1750	1731.30	0.35	44056	1804	1777	1746	1719	1688	1761	1703	49	525	100	1120	1	1	48916767	855	26.09	0.92	12	0.26	67.00	1900.00	2210	20230626	-20.90	1051	20230925	66.32	1870	-6.52	20240104	1580	10.63	20240102	2210	-20.90	20230626	1051	66.32	20230925	1.11	N	255220	100	48 억	172728	N	N	N	N
59	20240111	111011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1726	-24	5	-1.37	124773706	72561	50.26	1750	1750	1712	2275	1225	1750	1719.57	0.35	15011	1804	1777	1746	1719	1688	1761	1703	49	525	100	1120	1	1	48916767	844	25.76	0.91	12	0.15	67.00	1900.00	2210	20230626	-21.90	1051	20230925	64.22	1870	-7.70	20240104	1580	9.24	20240102	2210	-21.90	20230626	1051	64.22	20230925	1.11	N	255220	100	48 억	172728	N	N	N	N
60	20240111	101009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1728	-22	5	-1.26	52776842	30626	21.21	1750	1750	1716	2275	1225	1750	1723.27	0.35	7106	1804	1777	1746	1719	1688	1761	1703	49	525	100	1120	1	1	48916767	845	25.79	0.91	12	0.06	67.00	1900.00	2210	20230626	-21.81	1051	20230925	64.41	1870	-7.59	20240104	1580	9.37	20240102	2210	-21.81	20230626	1051	64.41	20230925	1.11	N	255220	100	48 억	172728	N	N	N	N
61	20240111	091010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1727	-23	5	-1.31	4679281	2702	1.87	1750	1750	1727	2275	1225	1750	1731.78	0.35	751	1804	1777	1746	1719	1688	1761	1703	49	525	100	1120	1	1	48916767	845	25.78	0.91	12	0.01	67.00	1900.00	2210	20230626	-21.86	1051	20230925	64.32	1870	-7.65	20240104	1580	9.30	20240102	2210	-21.86	20230626	1051	64.32	20230925	1.11	N	255220	100	48 억	172728	N	N	N	N
62	20240110	161006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1750	4	2	0.23	246364243	142328	63.63	1773	1773	1715	2265	1223	1746	1730.96	0.39	-17063	1774	1759	1731	1716	1688	1767	1724	49	519	100	1110	1	1	48916767	856	26.12	0.92	12	0.29	67.00	1900.00	2210	20230626	-20.81	1051	20230925	66.51	1870	-6.42	20240104	1580	10.76	20240102	2210	-20.81	20230626	1051	66.51	20230925	1.11	N	255220	100	48 억	189784	N	N	N	N
63	20240110	151009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1730	-16	5	-0.92	218874389	126559	56.58	1773	1773	1715	2265	1223	1746	1729.43	0.39	-20395	1774	1759	1731	1716	1688	1767	1724	49	519	100	1110	1	1	48916767	846	25.82	0.91	12	0.26	67.00	1900.00	2210	20230626	-21.72	1051	20230925	64.61	1870	-7.49	20240104	1580	9.49	20240102	2210	-21.72	20230626	1051	64.61	20230925	1.11	N	255220	100	48 억	189784	N	N	N	N
64	20240110	141010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1718	-28	5	-1.60	169591882	97873	43.76	1773	1773	1715	2265	1223	1746	1732.77	0.39	-22406	1774	1759	1731	1716	1688	1767	1724	49	519	100	1110	1	1	48916767	840	25.64	0.90	12	0.20	67.00	1900.00	2210	20230626	-22.26	1051	20230925	63.46	1870	-8.13	20240104	1580	8.73	20240102	2210	-22.26	20230626	1051	63.46	20230925	1.11	N	255220	100	48 억	189784	N	N	N	N
65	20240110	131007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1720	-26	5	-1.49	165633285	95580	42.73	1773	1773	1715	2265	1223	1746	1732.93	0.39	-21866	1774	1759	1731	1716	1688	1767	1724	49	519	100	1110	1	1	48916767	841	25.67	0.91	12	0.20	67.00	1900.00	2210	20230626	-22.17	1051	20230925	63.65	1870	-8.02	20240104	1580	8.86	20240102	2210	-22.17	20230626	1051	63.65	20230925	1.11	N	255220	100	48 억	189784	N	N	N	N
66	20240110	121009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1723	-23	5	-1.32	126193264	72608	32.46	1773	1773	1715	2265	1223	1746	1738.01	0.39	-22633	1774	1759	1731	1716	1688	1767	1724	49	519	100	1110	1	1	48916767	843	25.72	0.91	12	0.15	67.00	1900.00	2210	20230626	-22.04	1051	20230925	63.94	1870	-7.86	20240104	1580	9.05	20240102	2210	-22.04	20230626	1051	63.94	20230925	1.11	N	255220	100	48 억	189784	N	N	N	N
67	20240110	111008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1718	-28	5	-1.60	119240389	68566	30.65	1773	1773	1715	2265	1223	1746	1739.06	0.39	-22820	1774	1759	1731	1716	1688	1767	1724	49	519	100	1110	1	1	48916767	840	25.64	0.90	12	0.14	67.00	1900.00	2210	20230626	-22.26	1051	20230925	63.46	1870	-8.13	20240104	1580	8.73	20240102	2210	-22.26	20230626	1051	63.46	20230925	1.11	N	255220	100	48 억	189784	N	N	N	N
68	20240110	101006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1730	-16	5	-0.92	103928804	59683	26.68	1773	1773	1715	2265	1223	1746	1741.35	0.39	-20970	1774	1759	1731	1716	1688	1767	1724	49	519	100	1110	1	1	48916767	846	25.82	0.91	12	0.12	67.00	1900.00	2210	20230626	-21.72	1051	20230925	64.61	1870	-7.49	20240104	1580	9.49	20240102	2210	-21.72	20230626	1051	64.61	20230925	1.11	N	255220	100	48 억	189784	N	N	N	N
69	20240110	091006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1769	23	2	1.32	10901739	6206	2.77	1773	1773	1737	2265	1223	1746	1756.65	0.39	-2783	1774	1759	1731	1716	1688	1767	1724	49	519	100	1110	1	1	48916767	865	26.40	0.93	12	0.01	67.00	1900.00	2210	20230626	-19.95	1051	20230925	68.32	1870	-5.40	20240104	1580	11.96	20240102	2210	-19.95	20230626	1051	68.32	20230925	1.11	N	255220	100	48 억	189784	N	N	N	N
70	20240109	161004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1746	19	2	1.10	383244276	222709	53.73	1720	1746	1703	2245	1209	1727	1720.80	0.33	22606	1853	1789	1715	1651	1577	1822	1684	49	518	100	1100	1	1	48916767	854	26.06	0.92	12	0.46	67.00	1900.00	2210	20230626	-21.00	1051	20230925	66.13	1870	-6.63	20240104	1580	10.51	20240102	2210	-21.00	20230626	1051	66.13	20230925	1.12	N	255220	100	48 억	160832	N	N	N	N
71	20240109	151006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1730	3	2	0.17	353410243	205585	49.60	1720	1742	1703	2245	1209	1727	1719.05	0.33	22042	1853	1789	1715	1651	1577	1822	1684	49	518	100	1100	1	1	48916767	846	25.82	0.91	12	0.42	67.00	1900.00	2210	20230626	-21.72	1051	20230925	64.61	1870	-7.49	20240104	1580	9.49	20240102	2210	-21.72	20230626	1051	64.61	20230925	1.12	N	255220	100	48 억	160832	N	N	N	N
72	20240109	141005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1721	-6	5	-0.35	324474491	188808	45.55	1720	1742	1703	2245	1209	1727	1718.54	0.33	19751	1853	1789	1715	1651	1577	1822	1684	49	518	100	1100	1	1	48916767	842	25.69	0.91	12	0.39	67.00	1900.00	2210	20230626	-22.13	1051	20230925	63.75	1870	-7.97	20240104	1580	8.92	20240102	2210	-22.13	20230626	1051	63.75	20230925	1.12	N	255220	100	48 억	160832	N	N	N	N
73	20240109	131004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1727	0	3	0.00	243052220	141651	34.17	1720	1730	1703	2245	1209	1727	1715.85	0.33	7772	1853	1789	1715	1651	1577	1822	1684	49	518	100	1100	1	1	48916767	845	25.78	0.91	12	0.29	67.00	1900.00	2210	20230626	-21.86	1051	20230925	64.32	1870	-7.65	20240104	1580	9.30	20240102	2210	-21.86	20230626	1051	64.32	20230925	1.12	N	255220	100	48 억	160832	N	N	N	N
74	20240109	121013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1716	-11	5	-0.64	183795636	107171	25.86	1720	1730	1703	2245	1209	1727	1714.98	0.33	-5960	1853	1789	1715	1651	1577	1822	1684	49	518	100	1100	1	1	48916767	839	25.61	0.90	12	0.22	67.00	1900.00	2210	20230626	-22.35	1051	20230925	63.27	1870	-8.24	20240104	1580	8.61	20240102	2210	-22.35	20230626	1051	63.27	20230925	1.12	N	255220	100	48 억	160832	N	N	N	N
75	20240109	111008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1717	-10	5	-0.58	100623325	58519	14.12	1720	1730	1703	2245	1209	1727	1719.50	0.33	1646	1853	1789	1715	1651	1577	1822	1684	49	518	100	1100	1	1	48916767	840	25.63	0.90	12	0.12	67.00	1900.00	2210	20230626	-22.31	1051	20230925	63.37	1870	-8.18	20240104	1580	8.67	20240102	2210	-22.31	20230626	1051	63.37	20230925	1.12	N	255220	100	48 억	160832	N	N	N	N
76	20240109	101005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1725	-2	5	-0.12	87246464	50735	12.24	1720	1730	1703	2245	1209	1727	1719.65	0.33	4128	1853	1789	1715	1651	1577	1822	1684	49	518	100	1100	1	1	48916767	844	25.75	0.91	12	0.10	67.00	1900.00	2210	20230626	-21.95	1051	20230925	64.13	1870	-7.75	20240104	1580	9.18	20240102	2210	-21.95	20230626	1051	64.13	20230925	1.12	N	255220	100	48 억	160832	N	N	N	N
77	20240109	091006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1709	-18	5	-1.04	28194800	16493	3.98	1720	1720	1703	2245	1209	1727	1709.50	0.33	8044	1853	1789	1715	1651	1577	1822	1684	49	518	100	1100	1	1	48916767	836	25.51	0.90	12	0.03	67.00	1900.00	2210	20230626	-22.67	1051	20230925	62.61	1870	-8.61	20240104	1580	8.16	20240102	2210	-22.67	20230626	1051	62.61	20230925	1.12	N	255220	100	48 억	160832	N	N	N	N
78	20240108	161003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1727	44	2	2.61	704110255	414087	59.71	1683	1779	1641	2185	1179	1683	1700.39	0.18	74419	1864	1773	1724	1633	1584	1749	1609	49	502	100	1070	1	1	48916767	845	25.78	0.91	12	0.85	67.00	1900.00	2210	20230626	-21.86	1051	20230925	64.32	1870	-7.65	20240104	1580	9.30	20240102	2210	-21.86	20230626	1051	64.32	20230925	1.16	N	255220	100	48 억	85734	N	N	N	N
79	20240108	151005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1717	34	2	2.02	680269510	400276	57.72	1683	1779	1641	2185	1179	1683	1699.50	0.18	72675	1864	1773	1724	1633	1584	1749	1609	49	502	100	1070	1	1	48916767	840	25.63	0.90	12	0.82	67.00	1900.00	2210	20230626	-22.31	1051	20230925	63.37	1870	-8.18	20240104	1580	8.67	20240102	2210	-22.31	20230626	1051	63.37	20230925	1.16	N	255220	100	48 억	85734	N	N	N	N
80	20240108	141004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1728	45	2	2.67	631228779	371656	53.59	1683	1779	1641	2185	1179	1683	1698.42	0.18	71965	1864	1773	1724	1633	1584	1749	1609	49	502	100	1070	1	1	48916767	845	25.79	0.91	12	0.76	67.00	1900.00	2210	20230626	-21.81	1051	20230925	64.41	1870	-7.59	20240104	1580	9.37	20240102	2210	-21.81	20230626	1051	64.41	20230925	1.16	N	255220	100	48 억	85734	N	N	N	N
81	20240108	131004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1723	40	2	2.38	602230983	354892	51.17	1683	1779	1641	2185	1179	1683	1696.94	0.18	67375	1864	1773	1724	1633	1584	1749	1609	49	502	100	1070	1	1	48916767	843	25.72	0.91	12	0.73	67.00	1900.00	2210	20230626	-22.04	1051	20230925	63.94	1870	-7.86	20240104	1580	9.05	20240102	2210	-22.04	20230626	1051	63.94	20230925	1.16	N	255220	100	48 억	85734	N	N	N	N
82	20240108	121004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1720	37	2	2.20	285373068	170472	24.58	1683	1723	1641	2185	1179	1683	1674.02	0.18	18948	1864	1773	1724	1633	1584	1749	1609	49	502	100	1070	1	1	48916767	841	25.67	0.91	12	0.35	67.00	1900.00	2210	20230626	-22.17	1051	20230925	63.65	1870	-8.02	20240104	1580	8.86	20240102	2210	-22.17	20230626	1051	63.65	20230925	1.16	N	255220	100	48 억	85734	N	N	N	N
83	20240108	111005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1664	-19	5	-1.13	207115400	124314	17.93	1683	1721	1641	2185	1179	1683	1666.07	0.18	23310	1864	1773	1724	1633	1584	1749	1609	49	502	100	1070	1	1	48916767	814	24.84	0.88	12	0.25	67.00	1900.00	2210	20230626	-24.71	1051	20230925	58.33	1870	-11.02	20240104	1580	5.32	20240102	2210	-24.71	20230626	1051	58.33	20230925	1.16	N	255220	100	48 억	85734	N	N	N	N
84	20240108	101005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1666	-17	5	-1.01	193677611	116239	16.76	1683	1721	1641	2185	1179	1683	1666.20	0.18	25428	1864	1773	1724	1633	1584	1749	1609	49	502	100	1070	1	1	48916767	815	24.87	0.88	12	0.24	67.00	1900.00	2210	20230626	-24.62	1051	20230925	58.52	1870	-10.91	20240104	1580	5.44	20240102	2210	-24.62	20230626	1051	58.52	20230925	1.16	N	255220	100	48 억	85734	N	N	N	N
85	20240108	091003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1682	-1	5	-0.06	20843798	12408	1.79	1683	1683	1674	2185	1179	1683	1679.87	0.18	-2863	1864	1773	1724	1633	1584	1749	1609	49	502	100	1070	1	1	48916767	823	25.10	0.89	12	0.03	67.00	1900.00	2210	20230626	-23.89	1051	20230925	60.04	1870	-10.05	20240104	1580	6.46	20240102	2210	-23.89	20230626	1051	60.04	20230925	1.16	N	255220	100	48 억	85734	N	N	N	N
86	20240105	161003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1683	-62	5	-3.55	1205894932	693015	62.90	1741	1815	1675	2265	1222	1745	1740.31	0.18	-378	1943	1844	1771	1672	1599	1807	1635	49	520	100	1110	1	1	48916767	823	25.12	0.89	12	1.42	67.00	1900.00	2210	20230626	-23.85	1051	20230925	60.13	1870	-10.00	20240104	1580	6.52	20240102	2210	-23.85	20230626	1051	60.13	20230925	1.22	N	255220	100	48 억	86189	N	N	N	N
87	20240105	151004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1701	-44	5	-2.52	1141326119	654636	59.42	1741	1815	1687	2265	1222	1745	1743.45	0.18	-2008	1943	1844	1771	1672	1599	1807	1635	49	520	100	1110	1	1	48916767	832	25.39	0.90	12	1.34	67.00	1900.00	2210	20230626	-23.03	1051	20230925	61.85	1870	-9.04	20240104	1580	7.66	20240102	2210	-23.03	20230626	1051	61.85	20230925	1.22	N	255220	100	48 억	86189	N	N	N	N
88	20240105	141001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1690	-55	5	-3.15	1070503122	612736	55.61	1741	1815	1687	2265	1222	1745	1747.09	0.18	9561	1943	1844	1771	1672	1599	1807	1635	49	520	100	1110	1	1	48916767	827	25.22	0.89	12	1.25	67.00	1900.00	2210	20230626	-23.53	1051	20230925	60.80	1870	-9.63	20240104	1580	6.96	20240102	2210	-23.53	20230626	1051	60.80	20230925	1.22	N	255220	100	48 억	86189	N	N	N	N
89	20240105	131003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1705	-40	5	-2.29	956356351	545497	49.51	1741	1815	1694	2265	1222	1745	1753.18	0.18	7457	1943	1844	1771	1672	1599	1807	1635	49	520	100	1110	1	1	48916767	834	25.45	0.90	12	1.12	67.00	1900.00	2210	20230626	-22.85	1051	20230925	62.23	1870	-8.82	20240104	1580	7.91	20240102	2210	-22.85	20230626	1051	62.23	20230925	1.22	N	255220	100	48 억	86189	N	N	N	N
90	20240105	121003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1727	-18	5	-1.03	781066957	443849	40.28	1741	1815	1694	2265	1222	1745	1759.76	0.18	-7785	1943	1844	1771	1672	1599	1807	1635	49	520	100	1110	1	1	48916767	845	25.78	0.91	12	0.91	67.00	1900.00	2210	20230626	-21.86	1051	20230925	64.32	1870	-7.65	20240104	1580	9.30	20240102	2210	-21.86	20230626	1051	64.32	20230925	1.22	N	255220	100	48 억	86189	N	N	N	N
91	20240105	111000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1752	7	2	0.40	618188401	350198	31.78	1741	1815	1694	2265	1222	1745	1765.25	0.18	-1282	1943	1844	1771	1672	1599	1807	1635	49	520	100	1110	1	1	48916767	857	26.15	0.92	12	0.72	67.00	1900.00	2210	20230626	-20.72	1051	20230925	66.70	1870	-6.31	20240104	1580	10.89	20240102	2210	-20.72	20230626	1051	66.70	20230925	1.22	N	255220	100	48 억	86189	N	N	N	N
92	20240105	101003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1764	19	2	1.09	462871321	261159	23.70	1741	1815	1694	2265	1222	1745	1772.37	0.18	-3161	1943	1844	1771	1672	1599	1807	1635	49	520	100	1110	1	1	48916767	863	26.33	0.93	12	0.53	67.00	1900.00	2210	20230626	-20.18	1051	20230925	67.84	1870	-5.67	20240104	1580	11.65	20240102	2210	-20.18	20230626	1051	67.84	20230925	1.22	N	255220	100	48 억	86189	N	N	N	N
93	20240105	091000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1756	11	2	0.63	34900020	19577	1.78	1741	1805	1741	2265	1222	1745	1782.71	0.18	2099	1943	1844	1771	1672	1599	1807	1635	49	520	100	1110	1	1	48916767	859	26.21	0.92	12	0.04	67.00	1900.00	2210	20230626	-20.54	1051	20230925	67.08	1870	-6.10	20240104	1580	11.14	20240102	2210	-20.54	20230626	1051	67.08	20230925	1.22	N	255220	100	48 억	86189	N	N	N	N
94	20240104	160957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1745	-24	5	-1.36	1934800270	1101776	151.95	1870	1870	1698	2295	1239	1769	1756.08	0.60	-208231	1855	1811	1756	1712	1657	1834	1735	49	526	100	1130	1	1	48916767	854	26.04	0.92	12	2.25	67.00	1900.00	2210	20230626	-21.04	1051	20230925	66.03	1870	-6.68	20240104	1580	10.44	20240102	2210	-21.04	20230626	1051	66.03	20230925	1.08	N	255220	100	48 억	293973	N	N	N	N
95	20240104	151000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1758	-11	5	-0.62	1858324441	1057974	145.91	1870	1870	1698	2295	1239	1769	1756.49	0.60	-206905	1855	1811	1756	1712	1657	1834	1735	49	526	100	1130	1	1	48916767	860	26.24	0.93	12	2.16	67.00	1900.00	2210	20230626	-20.45	1051	20230925	67.27	1870	-5.99	20240104	1580	11.27	20240102	2210	-20.45	20230626	1051	67.27	20230925	1.08	N	255220	100	48 억	293973	N	N	N	N
96	20240104	141000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1762	-7	5	-0.40	1784772266	1016185	140.15	1870	1870	1698	2295	1239	1769	1756.35	0.60	-207438	1855	1811	1756	1712	1657	1834	1735	49	526	100	1130	1	1	48916767	862	26.30	0.93	12	2.08	67.00	1900.00	2210	20230626	-20.27	1051	20230925	67.65	1870	-5.78	20240104	1580	11.52	20240102	2210	-20.27	20230626	1051	67.65	20230925	1.08	N	255220	100	48 억	293973	N	N	N	N
97	20240104	131000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1770	1	2	0.06	1695972945	966316	133.27	1870	1870	1698	2295	1239	1769	1755.09	0.60	-218414	1855	1811	1756	1712	1657	1834	1735	49	526	100	1130	1	1	48916767	866	26.42	0.93	12	1.98	67.00	1900.00	2210	20230626	-19.91	1051	20230925	68.41	1870	-5.35	20240104	1580	12.03	20240102	2210	-19.91	20230626	1051	68.41	20230925	1.08	N	255220	100	48 억	293973	N	N	N	N
98	20240104	120958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1774	5	2	0.28	1650832501	940795	129.75	1870	1870	1698	2295	1239	1769	1754.72	0.60	-219487	1855	1811	1756	1712	1657	1834	1735	49	526	100	1130	1	1	48916767	868	26.48	0.93	12	1.92	67.00	1900.00	2210	20230626	-19.73	1051	20230925	68.79	1870	-5.13	20240104	1580	12.28	20240102	2210	-19.73	20230626	1051	68.79	20230925	1.08	N	255220	100	48 억	293973	N	N	N	N
99	20240104	110957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1795	26	2	1.47	1607233428	916519	126.40	1870	1870	1698	2295	1239	1769	1753.63	0.60	-219700	1855	1811	1756	1712	1657	1834	1735	49	526	100	1130	1	1	48916767	878	26.79	0.94	12	1.87	67.00	1900.00	2210	20230626	-18.78	1051	20230925	70.79	1870	-4.01	20240104	1580	13.61	20240102	2210	-18.78	20230626	1051	70.79	20230925	1.08	N	255220	100	48 억	293973	N	N	N	N
100	20240104	100956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1733	-36	5	-2.04	1278456248	731553	100.89	1870	1870	1698	2295	1239	1769	1747.59	0.60	-212769	1855	1811	1756	1712	1657	1834	1735	49	526	100	1130	1	1	48916767	848	25.87	0.91	12	1.50	67.00	1900.00	2210	20230626	-21.58	1051	20230925	64.89	1870	-7.33	20240104	1580	9.68	20240102	2210	-21.58	20230626	1051	64.89	20230925	1.08	N	255220	100	48 억	293973	N	N	N	N
101	20240104	091000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1716	-53	5	-3.00	449284584	251496	34.68	1870	1870	1716	2295	1239	1769	1786.45	0.60	-119117	1855	1811	1756	1712	1657	1834	1735	49	526	100	1130	1	1	48916767	839	25.61	0.90	12	0.51	67.00	1900.00	2210	20230626	-22.35	1051	20230925	63.27	1870	-8.24	20240104	1580	8.61	20240102	2210	-22.35	20230626	1051	63.27	20230925	1.08	N	255220	100	48 억	293973	N	N	N	N
102	20240103	160956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1769	69	2	4.06	1038130710	589155	151.65	1701	1800	1701	2210	1190	1700	1762.07	0.42	91260	1808	1754	1667	1613	1526	1781	1640	49	510	100	1080	1	1	48916767	865	26.40	0.93	12	1.20	67.00	1900.00	2210	20230626	-19.95	1051	20230925	68.32	1800	-1.72	20240103	1580	11.96	20240102	2210	-19.95	20230626	1051	68.32	20230925	1.14	N	255220	100	48 억	207638	N	N	N	N
103	20240103	150953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1765	65	2	3.82	1027438482	583105	150.09	1701	1800	1701	2210	1190	1700	1762.01	0.42	90357	1808	1754	1667	1613	1526	1781	1640	49	510	100	1080	1	1	48916767	863	26.34	0.93	12	1.19	67.00	1900.00	2210	20230626	-20.14	1051	20230925	67.94	1800	-1.94	20240103	1580	11.71	20240102	2210	-20.14	20230626	1051	67.94	20230925	1.14	N	255220	100	48 억	207638	N	N	N	N
104	20240103	140951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1770	70	2	4.12	892711820	506921	130.48	1701	1800	1701	2210	1190	1700	1761.05	0.42	99354	1808	1754	1667	1613	1526	1781	1640	49	510	100	1080	1	1	48916767	866	26.42	0.93	12	1.04	67.00	1900.00	2210	20230626	-19.91	1051	20230925	68.41	1800	-1.67	20240103	1580	12.03	20240102	2210	-19.91	20230626	1051	68.41	20230925	1.14	N	255220	100	48 억	207638	N	N	N	N
105	20240103	130954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1779	79	2	4.65	665735189	379099	97.58	1701	1800	1701	2210	1190	1700	1756.10	0.42	115133	1808	1754	1667	1613	1526	1781	1640	49	510	100	1080	1	1	48916767	870	26.55	0.94	12	0.77	67.00	1900.00	2210	20230626	-19.50	1051	20230925	69.27	1800	-1.17	20240103	1580	12.59	20240102	2210	-19.50	20230626	1051	69.27	20230925	1.14	N	255220	100	48 억	207638	N	N	N	N
106	20240103	120957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1783	83	2	4.88	523116088	299416	77.07	1701	1783	1701	2210	1190	1700	1747.12	0.42	107671	1808	1754	1667	1613	1526	1781	1640	49	510	100	1080	1	1	48916767	872	26.61	0.94	12	0.61	67.00	1900.00	2210	20230626	-19.32	1051	20230925	69.65	1783	0.00	20240103	1580	12.85	20240102	2210	-19.32	20230626	1051	69.65	20230925	1.14	N	255220	100	48 억	207638	N	N	N	N
107	20240103	110953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1752	52	2	3.06	393203113	225840	58.13	1701	1772	1701	2210	1190	1700	1741.07	0.42	70325	1808	1754	1667	1613	1526	1781	1640	49	510	100	1080	1	1	48916767	857	26.15	0.92	12	0.46	67.00	1900.00	2210	20230626	-20.72	1051	20230925	66.70	1772	-1.13	20240103	1580	10.89	20240102	2210	-20.72	20230626	1051	66.70	20230925	1.14	N	255220	100	48 억	207638	N	N	N	N
108	20240103	100953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	40	2	2.35	208116531	119309	30.71	1701	1772	1701	2210	1190	1700	1744.35	0.42	17284	1808	1754	1667	1613	1526	1781	1640	49	510	100	1080	1	1	48916767	851	25.97	0.92	12	0.24	67.00	1900.00	2210	20230626	-21.27	1051	20230925	65.56	1772	-1.81	20240103	1580	10.13	20240102	2210	-21.27	20230626	1051	65.56	20230925	1.14	N	255220	100	48 억	207638	N	N	N	N
109	20240103	090953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1731	31	2	1.82	55950589	32220	8.29	1701	1760	1701	2210	1190	1700	1736.52	0.42	10143	1808	1754	1667	1613	1526	1781	1640	49	510	100	1080	1	1	48916767	847	25.84	0.91	12	0.07	67.00	1900.00	2210	20230626	-21.67	1051	20230925	64.70	1760	-1.65	20240103	1580	9.56	20240102	2210	-21.67	20230626	1051	64.70	20230925	1.14	N	255220	100	48 억	207638	N	N	N	N
110	20240102	160951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	121	2	7.66	652086983	388493	182.90	1580	1721	1580	2050	1106	1579	1678.45	0.24	91164	1632	1605	1576	1549	1520	1619	1563	49	471	100	1010	1	1	48916767	832	25.37	0.89	12	0.79	67.00	1900.00	2210	20230626	-23.08	1051	20230925	61.75	1721	-1.22	20240102	1580	7.59	20240102	2210	-23.08	20230626	1051	61.75	20230925	1.21	N	255220	100	48 억	116103	N	N	N	N
111	20240102	150950	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1698	119	2	7.54	572019797	341519	160.78	1580	1721	1580	2050	1106	1579	1674.93	0.24	107463	1632	1605	1576	1549	1520	1619	1563	49	471	100	1010	1	1	48916767	831	25.34	0.89	12	0.70	67.00	1900.00	2210	20230626	-23.17	1051	20230925	61.56	1721	-1.34	20240102	1580	7.47	20240102	2210	-23.17	20230626	1051	61.56	20230925	1.21	N	255220	100	48 억	116103	N	N	N	N
112	20240102	140952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1684	105	2	6.65	375189397	225271	106.06	1580	1692	1580	2050	1106	1579	1665.50	0.24	52623	1632	1605	1576	1549	1520	1619	1563	49	471	100	1010	1	1	48916767	824	25.13	0.89	12	0.46	67.00	1900.00	2210	20230626	-23.80	1051	20230925	60.23	1692	-0.47	20240102	1580	6.58	20240102	2210	-23.80	20230626	1051	60.23	20230925	1.21	N	255220	100	48 억	116103	N	N	N	N
113	20240102	130946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1672	93	2	5.89	334361068	200971	94.62	1580	1692	1580	2050	1106	1579	1663.73	0.24	49926	1632	1605	1576	1549	1520	1619	1563	49	471	100	1010	1	1	48916767	818	24.96	0.88	12	0.41	67.00	1900.00	2210	20230626	-24.34	1051	20230925	59.09	1692	-1.18	20240102	1580	5.82	20240102	2210	-24.34	20230626	1051	59.09	20230925	1.21	N	255220	100	48 억	116103	N	N	N	N
114	20240102	120945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1680	101	2	6.40	299700055	180319	84.89	1580	1692	1580	2050	1106	1579	1662.05	0.24	52285	1632	1605	1576	1549	1520	1619	1563	49	471	100	1010	1	1	48916767	822	25.07	0.88	12	0.37	67.00	1900.00	2210	20230626	-23.98	1051	20230925	59.85	1692	-0.71	20240102	1580	6.33	20240102	2210	-23.98	20230626	1051	59.85	20230925	1.21	N	255220	100	48 억	116103	N	N	N	N
115	20240102	110944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1663	84	2	5.32	225731373	136195	64.12	1580	1692	1580	2050	1106	1579	1657.41	0.24	32374	1632	1605	1576	1549	1520	1619	1563	49	471	100	1010	1	1	48916767	813	24.82	0.88	12	0.28	67.00	1900.00	2210	20230626	-24.75	1051	20230925	58.23	1692	-1.71	20240102	1580	5.25	20240102	2210	-24.75	20230626	1051	58.23	20230925	1.21	N	255220	100	48 억	116103	N	N	N	N
116	20240102	100936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1630	51	2	3.23	33965578	21208	9.98	1580	1630	1580	2050	1106	1579	1601.55	0.24	8528	1632	1605	1576	1549	1520	1619	1563	49	471	100	1010	1	1	48916767	797	24.33	0.86	12	0.04	67.00	1900.00	2210	20230626	-26.24	1051	20230925	55.09	1630	0.00	20240102	1580	3.16	20240102	2210	-26.24	20230626	1051	55.09	20230925	1.21	N	255220	100	48 억	116103	N	N	N	N
117	20240102	090924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1579	0	3	0.00	0	0	0.00	0	0	0	2050	1106	1579	0.00	0.24	0	1632	1605	1576	1549	1520	1619	1563	49	471	100	1010	1	1	48916767	772	23.57	0.83	12	0.00	67.00	1900.00	2210	20230626	-28.55	1051	20230925	50.24	0	0.00	0	0	0.00	0	2210	-28.55	20230626	1051	50.24	20230925	1.21	N	255220	100	48 억	116103	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History